Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	67.15	67.95	66.74	66.75	1,870,212	-0.24(-0.36%)
Apr 27, 2018	67.28	67.41	66.64	66.98	2,066,557	-0.22(-0.33%)
Apr 26, 2018	67.56	67.89	66.71	67.21	2,866,328	-0.23(-0.34%)
Apr 25, 2018	67.20	67.53	66.73	67.44	1,784,327	+0.17(+0.25%)
Apr 24, 2018	68.33	68.51	66.84	67.27	2,345,126	-0.82(-1.20%)
Apr 23, 2018	68.50	68.57	67.68	68.09	1,619,110	-0.41(-0.61%)
Apr 20, 2018	69.04	69.05	68.10	68.50	2,687,602	-0.23(-0.34%)
Apr 19, 2018	68.56	69.16	68.50	68.73	2,896,609	+0.28(+0.40%)
Apr 18, 2018	67.94	68.52	67.85	68.46	2,288,712	+0.82(+1.21%)
Apr 17, 2018	67.75	68.23	67.64	67.64	2,840,830	+0.23(+0.34%)
Apr 16, 2018	67.30	67.80	67.22	67.41	2,974,407	+0.59(+0.88%)
Apr 13, 2018	67.33	67.40	66.43	66.82	2,274,736	+0.07(+0.11%)
Apr 12, 2018	66.06	67.18	65.92	66.75	2,812,889	+0.99(+1.50%)
Apr 11, 2018	66.16	66.55	65.51	65.76	1,870,413	-0.99(-1.49%)
Apr 10, 2018	66.57	67.03	66.19	66.75	2,722,566	+1.46(+2.23%)
Apr 09, 2018	65.58	66.39	65.20	65.30	2,094,071	+0.25(+0.38%)
Apr 06, 2018	66.28	66.42	64.56	65.05	1,990,189	-1.76(-2.63%)
Apr 05, 2018	66.98	67.46	66.76	66.81	2,038,807	+0.13(+0.19%)
Apr 04, 2018	65.88	66.89	65.85	66.68	2,486,260	-0.24(-0.36%)
Apr 03, 2018	65.88	66.98	65.56	66.92	3,393,825	+1.43(+2.18%)
Apr 02, 2018	66.77	67.10	64.29	65.49	3,214,345	-1.31(-1.96%)
Mar 29, 2018		66.80	66.80	66.80	0	+0.99(+1.50%)
Mar 28, 2018	66.00	66.74	65.18	65.81	2,298,240	-0.32(-0.49%)
Mar 27, 2018	67.24	67.77	65.68	66.14	3,420,033	-1.11(-1.64%)
Mar 26, 2018	65.57	67.38	65.34	67.24	3,136,065	+2.47(+3.81%)
Mar 23, 2018		66.44	64.75	64.77	2,684,594	-1.30(-1.97%)
Mar 22, 2018	67.49	67.93	66.02	66.07	2,949,524	-2.11(-3.09%)
Mar 21, 2018	68.74	68.82	67.73	68.18	2,350,801	-0.36(-0.52%)
Mar 20, 2018	68.33	68.84	68.15	68.54	3,208,208	+0.32(+0.47%)
Mar 19, 2018	68.50	68.95	67.88	68.22	3,691,959	-0.43(-0.63%)
Mar 16, 2018	68.46	68.99	68.04	68.65	7,110,315	+0.25(+0.36%)
Mar 15, 2018	68.59	68.69	68.03	68.40	3,894,407	-0.05(-0.07%)
Mar 14, 2018	69.20	69.33	68.17	68.45	3,058,531	-0.47(-0.68%)
Mar 13, 2018	69.75	70.03	68.69	68.92	3,361,103	-0.56(-0.81%)
Mar 12, 2018	69.80	70.06	69.26	69.48	2,427,432	-0.06(-0.08%)
Mar 09, 2018	68.49	69.61	68.40	69.53	1,924,686	+1.31(+1.92%)
Mar 08, 2018	67.58	68.39	67.10	68.22	3,025,162	+0.97(+1.45%)
Mar 07, 2018		67.45	66.29	67.25	1,758,918	-0.09(-0.14%)
Mar 06, 2018	66.91	67.35	66.22	67.34	3,037,969	+0.61(+0.91%)
Mar 05, 2018	65.95	67.02	65.48	66.73	4,454,123	+0.13(+0.19%)
Mar 02, 2018	65.85	66.70	65.50	66.61	2,866,745	+0.44(+0.67%)
Mar 01, 2018	67.06	67.50	65.77	66.16	2,217,021	-0.94(-1.40%)
Feb 28, 2018	67.66	68.26	67.07	67.10	2,274,587	-0.32(-0.48%)
Feb 27, 2018	67.49	68.39	67.38	67.42	2,743,486	-0.10(-0.15%)
Feb 26, 2018	66.76	67.55	66.40	67.52	1,870,352	+0.97(+1.46%)
Feb 23, 2018	66.01	66.70	65.96	66.55	2,071,894	+0.85(+1.30%)
Feb 22, 2018			65.37	65.70	2,816,037	-1.20(-1.80%)
Feb 21, 2018		68.08	66.67	66.90	2,872,473	+0.00(+0.00%)
Feb 20, 2018	66.34	68.40	66.34	66.90	4,567,359	+1.04(+1.58%)
Feb 16, 2018		65.86	65.86	65.86	0	-0.75(-1.13%)
Feb 15, 2018	65.77	66.62	65.48	66.61	3,517,314	+1.36(+2.08%)
Feb 14, 2018	63.20	65.35	63.11	65.26	3,449,711	+1.79(+2.82%)
Feb 13, 2018	62.67	63.53	62.47	63.47	2,750,438	+0.48(+0.76%)
Feb 12, 2018	63.19	63.90	62.59	62.99	4,545,389	+0.14(+0.22%)
Feb 09, 2018	62.08	63.35	61.45	62.85	5,811,872	+1.33(+2.16%)
Feb 08, 2018	64.96	65.06	61.49	61.52	6,313,813	-3.42(-5.26%)
Feb 07, 2018	64.48	65.59	64.48	64.93	4,812,690	-1.42(-2.14%)
Feb 06, 2018	64.43	66.48	63.39	66.36	6,376,015	-0.14(-0.21%)
Feb 05, 2018	67.51	68.28	65.44	66.50	4,415,729	-1.43(-2.11%)
Feb 02, 2018	68.50	69.13	67.80	67.93	2,766,673	-0.75(-1.10%)
Feb 01, 2018	67.95	68.70	67.43	68.68	2,738,515	+0.88(+1.30%)
Jan 31, 2018	67.53	68.49	67.39	67.80	3,728,610	+0.27(+0.39%)
Jan 30, 2018	68.19	68.40	67.53	67.53	3,083,606	-0.88(-1.29%)
Jan 29, 2018	69.31	69.69	68.37	68.41	2,024,829	-0.97(-1.40%)
Jan 26, 2018	68.91	69.39	68.68	69.39	1,394,603	+0.58(+0.84%)
Jan 25, 2018	69.89	69.89	68.63	68.81	2,281,947	-0.44(-0.64%)
Jan 24, 2018	69.78	69.91	68.90	69.25	2,114,307	-0.34(-0.49%)
Jan 23, 2018	69.59	69.75	69.07	69.59	1,799,450	-0.04(-0.05%)
Jan 22, 2018	69.29	69.66	69.18	69.63	1,790,464	+0.21(+0.30%)
Jan 19, 2018	69.29	69.59	68.96	69.41	3,427,264	+0.30(+0.44%)
Jan 18, 2018	68.83	69.41	68.68	69.11	2,323,206	+0.43(+0.63%)
Jan 17, 2018	68.76	68.91	68.33	68.68	2,128,862	+0.20(+0.29%)
Jan 16, 2018	68.85	69.34	68.27	68.48	2,328,372	-0.18(-0.27%)
Jan 12, 2018		68.66	68.66	68.66	0	+0.37(+0.54%)
Jan 11, 2018	68.37	68.51	67.96	68.29	2,372,615	-0.07(-0.11%)
Jan 10, 2018	68.04	68.45	67.73	68.37	2,708,606	+0.38(+0.55%)
Jan 09, 2018	67.26	68.25	67.22	67.99	2,577,741	+0.85(+1.27%)
Jan 08, 2018	66.94	67.34	66.65	67.14	2,125,952	+0.25(+0.37%)
Jan 05, 2018	66.26	66.93	66.06	66.89	2,343,927	+0.55(+0.83%)
Jan 04, 2018	65.11	66.97	64.84	66.34	3,305,442	+1.23(+1.89%)
Jan 03, 2018	64.22	65.45	63.91	65.11	4,696,824	+0.97(+1.52%)
Jan 02, 2018	64.98	64.98	63.87	64.14	3,479,985	-0.65(-1.01%)
Dec 29, 2017		64.79	64.79	64.79	0	+0.04(+0.06%)
Dec 28, 2017	64.60	64.83	64.36	64.75	1,830,727	+0.23(+0.36%)
Dec 27, 2017	64.54	64.69	64.25	64.52	3,272,226	+0.21(+0.33%)
Dec 26, 2017	64.49	64.62	63.99	64.31	1,116,569	-0.19(-0.30%)
Dec 22, 2017	64.67	64.88	64.12	64.50	2,621,738	+0.13(+0.20%)
Dec 21, 2017	64.47	64.77	64.22	64.37	2,221,058	+0.08(+0.13%)
Dec 20, 2017	65.38	65.44	64.11	64.29	3,764,937	-0.96(-1.48%)
Dec 19, 2017	65.65	66.00	65.26	65.26	3,939,487	-0.13(-0.20%)
Dec 18, 2017	65.00	65.51	64.90	65.38	2,817,710	+0.66(+1.02%)
Dec 15, 2017	65.13	65.46	64.66	64.72	4,150,994	+0.16(+0.24%)
Dec 14, 2017	64.79	65.27	64.34	64.57	3,247,769	-0.15(-0.23%)
Dec 13, 2017	65.22	65.51	64.69	64.71	2,186,766	-0.48(-0.73%)
Dec 12, 2017	65.19	65.35	64.83	65.19	2,325,541	+0.36(+0.55%)
Dec 11, 2017	64.96	65.17	64.55	64.83	1,619,464	-0.11(-0.17%)
Dec 08, 2017	64.34	64.95	64.02	64.94	1,805,479	+0.49(+0.77%)
Dec 07, 2017	64.53	64.72	63.45	64.45	2,896,981	-0.32(-0.49%)
Dec 06, 2017	65.04	65.16	64.19	64.77	2,491,387	-0.19(-0.30%)
Dec 05, 2017	65.69	66.22	64.38	64.96	3,753,268	-0.81(-1.23%)
Dec 04, 2017	66.69	66.81	65.50	65.77	3,330,232	-0.22(-0.33%)
Dec 01, 2017	65.33	66.25	65.22	65.99	6,270,165	+0.57(+0.87%)
Nov 30, 2017	64.09	65.74	63.98	65.42	5,310,578	+1.51(+2.36%)
Nov 29, 2017	63.77	64.89	63.51	63.91	3,078,407	+0.41(+0.65%)
Nov 28, 2017	62.33	63.58	62.00	63.50	2,981,142	+1.14(+1.84%)
Nov 27, 2017	62.24	62.46	62.08	62.35	2,224,763	+0.25(+0.40%)
Nov 24, 2017	62.12	62.49	61.96	62.11	1,078,571	+0.16(+0.25%)
Nov 22, 2017	62.72	62.81	61.72	61.95	2,403,628	-0.57(-0.91%)
Nov 21, 2017	62.50	62.68	62.31	62.52	3,803,333	+0.18(+0.29%)
Nov 20, 2017	61.02	62.65	60.90	62.33	3,425,115	+1.36(+2.24%)
Nov 17, 2017	60.50	61.12	60.40	60.97	3,070,720	+0.47(+0.77%)
Nov 16, 2017	60.98	61.24	60.48	60.50	2,739,860	-0.41(-0.68%)
Nov 15, 2017	61.22	61.78	60.84	60.92	2,921,373	-0.70(-1.14%)
Nov 14, 2017	61.12	61.93	60.92	61.62	1,858,462	+0.20(+0.33%)
Nov 13, 2017	60.61	61.58	60.52	61.42	3,147,024	+0.74(+1.22%)
Nov 10, 2017	60.70	60.89	60.39	60.68	1,771,189	+0.06(+0.11%)
Nov 09, 2017	60.09	60.67	59.77	60.61	2,039,938	+0.19(+0.32%)
Nov 08, 2017	59.99	60.78	59.99	60.42	2,505,220	+0.38(+0.63%)
Nov 07, 2017	60.64	61.03	59.86	60.05	2,786,065	-0.57(-0.94%)
Nov 06, 2017	60.77	60.79	60.07	60.61	3,064,710	-0.04(-0.06%)
Nov 03, 2017	62.44	62.53	60.49	60.65	7,843,292	-2.22(-3.54%)
Nov 02, 2017	63.17	63.41	61.57	62.87	6,093,519	+2.24(+3.70%)
Nov 01, 2017	60.61	61.00	60.51	60.63	4,086,745	+0.11(+0.18%)
Oct 31, 2017	59.69	60.58	59.65	60.52	6,102,285	+0.77(+1.29%)
Oct 30, 2017	59.90	60.12	59.70	59.75	3,252,187	-0.20(-0.34%)
Oct 27, 2017	60.42	60.48	59.50	59.95	5,726,003	-0.12(-0.20%)
Oct 26, 2017		60.35	59.85	60.07	4,972,733	-0.27(-0.46%)
Oct 25, 2017	60.05	60.45	59.43	60.35	8,675,790	+0.61(+1.03%)
Oct 24, 2017	60.42	60.47	59.67	59.73	5,012,201	-0.41(-0.69%)
Oct 23, 2017	60.30	60.39	59.91	60.15	6,165,595	-0.39(-0.65%)
Oct 20, 2017	61.64	61.68	60.45	60.54	6,610,835	-0.67(-1.09%)
Oct 19, 2017	61.91	62.08	61.09	61.21	4,857,137	-1.24(-1.98%)
Oct 18, 2017	62.62	62.86	62.15	62.44	2,459,410	+0.03(+0.04%)
Oct 17, 2017	62.81	62.84	62.24	62.42	4,824,949	-0.21(-0.34%)
Oct 16, 2017	63.55	63.60	62.55	62.63	4,231,682	-0.91(-1.43%)
Oct 13, 2017	64.02	64.14	63.46	63.53	2,124,093	-0.48(-0.74%)
Oct 12, 2017	64.11	64.72	63.99	64.01	2,086,203	-0.16(-0.26%)
Oct 11, 2017	63.89	64.18	63.73	64.17	1,505,460	+0.38(+0.59%)
Oct 10, 2017	63.72	64.04	63.36	63.80	1,703,211	+0.20(+0.32%)
Oct 09, 2017	63.27	63.86	63.09	63.60	1,917,564	+0.39(+0.62%)
Oct 06, 2017	65.05	65.23	63.13	63.20	4,732,861	-1.77(-2.72%)
Oct 05, 2017	64.55	65.09	64.22	64.97	2,561,924	+0.46(+0.71%)
Oct 04, 2017	64.02	64.67	63.64	64.51	2,889,132	+0.53(+0.83%)
Oct 03, 2017	63.28	64.09	63.20	63.98	2,275,800	+0.50(+0.79%)
Oct 02, 2017	63.05	63.78	62.90	63.48	2,209,679	+0.58(+0.92%)
Sep 29, 2017	62.64	63.07	62.64	62.90	2,071,830	+0.15(+0.23%)
Sep 28, 2017	62.26	62.81	61.99	62.76	2,184,987	+0.38(+0.60%)
Sep 27, 2017	61.58	62.50	61.58	62.38	2,510,307	+1.04(+1.70%)
Sep 26, 2017	61.46	61.97	61.28	61.34	2,796,642	-0.21(-0.34%)
Sep 25, 2017	61.32	61.57	60.36	61.55	1,821,465	+0.16(+0.25%)
Sep 22, 2017	60.99	61.50	60.99	61.39	2,040,730	+0.20(+0.33%)
Sep 21, 2017	60.88	61.63	60.82	61.19	1,791,394	+0.15(+0.24%)
Sep 20, 2017	60.72	61.24	60.51	61.04	2,334,097	+0.32(+0.53%)
Sep 19, 2017	60.21	60.98	60.15	60.72	2,031,105	+0.61(+1.02%)
Sep 18, 2017	59.83	60.27	59.63	60.11	2,198,766	+0.25(+0.41%)
Sep 15, 2017	60.44	60.70	59.78	59.86	3,854,142	-0.73(-1.21%)
Sep 14, 2017	60.52	60.70	60.22	60.59	1,342,333	+0.15(+0.24%)
Sep 13, 2017	60.32	60.50	60.22	60.45	1,457,557	-0.15(-0.24%)
Sep 12, 2017	59.94	60.65	59.86	60.59	1,439,357	+0.61(+1.02%)
Sep 11, 2017	59.93	60.54	59.86	59.98	2,121,269	+0.34(+0.57%)
Sep 08, 2017	58.86	59.97	58.69	59.65	2,111,263	+0.95(+1.62%)
Sep 07, 2017	59.99	59.99	58.36	58.70	3,069,746	-1.34(-2.23%)
Sep 06, 2017	59.60	60.42	59.54	60.04	3,229,022	+0.75(+1.26%)
Sep 05, 2017	59.38	59.40	58.83	59.29	3,088,344	-0.14(-0.23%)
Sep 01, 2017	59.19	59.66	58.98	59.43	1,542,555	+0.39(+0.66%)
Aug 31, 2017	59.33	59.33	58.91	59.03	1,914,999	-0.15(-0.25%)
Aug 30, 2017	59.14	59.51	59.01	59.18	1,614,324	+0.01(+0.02%)
Aug 29, 2017	59.32	59.33	58.82	59.17	1,371,535	-0.44(-0.74%)
Aug 28, 2017	59.82	59.98	59.44	59.61	1,396,276	-0.10(-0.17%)
Aug 25, 2017	59.32	59.99	59.15	59.71	1,975,501	+0.65(+1.10%)
Aug 24, 2017	59.88	59.95	58.83	59.06	1,659,917	-0.29(-0.49%)
Aug 23, 2017	59.65	59.89	59.33	59.35	1,405,086	-0.44(-0.73%)
Aug 22, 2017	59.10	59.98	58.86	59.79	1,760,084	+0.87(+1.47%)
Aug 21, 2017	58.96	59.12	58.49	58.92	1,771,086	-0.04(-0.06%)
Aug 18, 2017	59.32	59.41	58.95	58.96	2,029,154	-0.51(-0.86%)
Aug 17, 2017	60.33	60.54	59.47	59.47	1,838,389	-0.83(-1.38%)
Aug 16, 2017	60.22	60.64	60.15	60.30	1,786,287	+0.18(+0.30%)
Aug 15, 2017	59.94	60.47	59.88	60.12	1,690,223	+0.43(+0.72%)
Aug 14, 2017	60.13	60.13	59.53	59.69	1,363,358	+0.35(+0.58%)
Aug 11, 2017	59.66	59.73	59.22	59.34	2,265,210	-0.14(-0.23%)
Aug 10, 2017	59.63	60.03	59.38	59.48	3,013,297	-0.52(-0.87%)
Aug 09, 2017	58.68	60.02	58.68	60.00	1,887,538	+1.08(+1.83%)
Aug 08, 2017	58.61	59.06	58.43	58.92	2,521,204	+0.16(+0.28%)
Aug 07, 2017	59.42	59.49	58.75	58.76	2,557,663	-0.41(-0.69%)
Aug 04, 2017	59.84	59.92	58.83	59.17	3,027,956	-0.30(-0.51%)
Aug 03, 2017	58.42	60.20	57.71	59.47	4,475,177	-1.71(-2.79%)
Aug 02, 2017	61.42	61.44	60.92	61.18	1,955,080	-0.24(-0.39%)
Aug 01, 2017	60.97	61.42	60.75	61.42	2,452,405	+0.52(+0.85%)
Jul 31, 2017	60.50	61.08	60.36	60.90	2,281,914	+0.31(+0.51%)
Jul 28, 2017	60.43	60.75	60.07	60.59	1,289,891	+0.22(+0.36%)
Jul 27, 2017	60.51	60.73	59.95	60.37	1,817,057	-0.19(-0.32%)
Jul 26, 2017	60.55	61.11	60.45	60.56	1,795,550	-0.04(-0.06%)
Jul 25, 2017	61.40	61.55	60.59	60.59	1,924,798	-0.34(-0.55%)
Jul 24, 2017	60.69	61.42	60.53	60.93	3,939,738	+0.16(+0.26%)
Jul 21, 2017	60.08	60.94	60.08	60.78	2,501,586	+0.68(+1.12%)
Jul 20, 2017	59.94	60.21	59.85	60.10	2,164,430	+0.11(+0.18%)
Jul 19, 2017	60.20	60.26	59.74	59.99	2,225,654	+0.00(+0.00%)
Jul 18, 2017	59.88	60.10	59.64	59.99	2,205,024	-0.09(-0.15%)
Jul 17, 2017	59.89	60.63	59.71	60.08	2,324,730	+0.25(+0.41%)
Jul 14, 2017	60.58	60.58	59.76	59.84	3,123,865	-1.21(-1.99%)
Jul 13, 2017	60.81	61.47	60.38	61.05	3,464,758	+0.92(+1.53%)
Jul 12, 2017	59.74	60.13	59.51	60.13	2,916,087	+0.41(+0.69%)
Jul 11, 2017	59.85	60.34	59.55	59.72	3,301,590	-0.07(-0.12%)
Jul 10, 2017	60.17	60.27	59.79	59.79	3,408,565	-0.38(-0.64%)
Jul 07, 2017	60.37	60.66	59.95	60.17	2,839,364	-0.05(-0.08%)
Jul 06, 2017	60.40	60.88	60.10	60.22	2,976,947	-0.19(-0.32%)
Jul 05, 2017	60.85	61.00	60.22	60.41	2,945,876	-0.46(-0.75%)
Jul 03, 2017	60.31	61.07	60.20	60.87	2,088,822	+0.69(+1.15%)
Jun 30, 2017	60.17	60.48	59.98	60.17	2,600,035	+0.07(+0.12%)
Jun 29, 2017	60.83	60.91	59.92	60.10	3,133,511	-0.27(-0.45%)
Jun 28, 2017	60.08	60.49	59.70	60.38	4,086,212	+0.69(+1.16%)
Jun 27, 2017	59.16	59.97	58.76	59.68	4,323,197	+0.94(+1.60%)
Jun 26, 2017	58.72	58.91	58.61	58.74	1,755,786	+0.06(+0.11%)
Jun 23, 2017	58.85	58.87	58.51	58.68	2,599,271	+0.12(+0.20%)
Jun 22, 2017	58.54	58.88	58.33	58.56	2,586,064	-0.13(-0.22%)
Jun 21, 2017	58.81	58.88	58.36	58.69	2,545,741	-0.21(-0.36%)
Jun 20, 2017	58.88	59.23	58.84	58.90	1,918,330	-0.23(-0.39%)
Jun 19, 2017	59.10	59.33	58.94	59.12	2,820,819	+0.18(+0.31%)
Jun 16, 2017	59.00	59.10	58.78	58.94	2,521,122	-0.04(-0.06%)
Jun 15, 2017	58.87	59.09	58.57	58.98	1,840,953	-0.05(-0.09%)
Jun 14, 2017	58.42	59.11	58.37	59.03	2,251,137	+0.37(+0.64%)
Jun 13, 2017	58.65	58.96	58.53	58.66	2,557,217	+0.03(+0.05%)
Jun 12, 2017	58.15	58.68	57.93	58.63	3,564,049	+0.42(+0.72%)
Jun 09, 2017	58.09	58.76	57.84	58.21	4,447,121	+0.16(+0.28%)
Jun 08, 2017		58.40	57.71	58.05	4,116,019	+0.15(+0.27%)
Jun 07, 2017	56.01	57.99	56.00	57.89	5,245,985	+1.88(+3.36%)
Jun 06, 2017	55.85	56.23	55.74	56.01	3,746,482	-0.14(-0.24%)
Jun 05, 2017	54.95	56.39	54.85	56.15	4,355,870	+1.26(+2.29%)
Jun 02, 2017	54.87	55.14	54.80	54.89	2,867,728	-0.02(-0.03%)
Jun 01, 2017	55.19	55.21	54.70	54.91	3,052,634	+0.14(+0.25%)
May 31, 2017	55.38	55.38	54.52	54.77	2,978,525	+0.03(+0.05%)
May 30, 2017	54.71	55.00	54.66	54.75	2,177,189	-0.17(-0.31%)
May 26, 2017	54.94	55.28	54.86	54.92	1,479,352	-0.08(-0.15%)
May 25, 2017	54.79	55.24	54.56	55.00	1,668,697	+0.45(+0.83%)
May 24, 2017	54.64	54.71	54.26	54.55	1,596,020	+0.06(+0.12%)
May 23, 2017	54.04	54.66	53.91	54.48	1,797,594	+0.37(+0.69%)
May 22, 2017	54.24	54.33	53.89	54.11	2,066,825	+0.13(+0.24%)
May 19, 2017	53.45	54.26	53.20	53.98	3,317,357	+0.66(+1.25%)
May 18, 2017	52.94	53.53	52.70	53.32	2,482,411	+0.47(+0.90%)
May 17, 2017	53.69	53.54	52.79	52.84	2,849,913	-0.85(-1.58%)
May 16, 2017	54.05	54.05	53.65	53.69	2,060,474	-0.26(-0.49%)
May 15, 2017	53.47	54.09	53.47	53.95	2,357,396	+0.45(+0.85%)
May 12, 2017	53.52	53.86	53.45	53.50	1,830,247	-0.25(-0.47%)
May 11, 2017	53.60	53.85	52.95	53.75	3,218,720	+0.06(+0.12%)
May 10, 2017	53.60	53.73	53.16	53.69	2,684,888	+0.08(+0.15%)
May 09, 2017	53.90	53.90	53.51	53.61	4,104,890	-0.16(-0.30%)
May 08, 2017	54.96	55.18	53.60	53.77	2,749,816	-1.25(-2.27%)
May 05, 2017	55.49	55.51	54.86	55.02	2,365,668	-0.37(-0.67%)
May 04, 2017	55.12	55.51	54.85	55.39	3,613,638	+0.49(+0.90%)
May 03, 2017	54.57	55.53	54.38	54.90	4,276,728	-0.26(-0.48%)
May 02, 2017	55.16	55.29	54.78	55.16	3,958,924	+0.20(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Intercontinental Exchange (NY: ICE )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Intercontinental Exchange (NY: ICE )

Historical Prices

Sections

Services