Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	63.46	64.65	63.22	64.60	4,563,731	+1.25(+1.98%)
Apr 29, 2019	63.23	63.53	62.82	63.35	3,812,909	+0.07(+0.11%)
Apr 26, 2019	61.75	63.45	61.66	63.28	6,711,010	+2.32(+3.80%)
Apr 25, 2019	60.79	61.21	60.38	60.96	3,595,656	-0.15(-0.25%)
Apr 24, 2019	60.87	61.66	60.54	61.11	4,057,400	-0.13(-0.22%)
Apr 23, 2019	61.53	61.93	61.12	61.25	3,817,549	-0.52(-0.85%)
Apr 22, 2019	61.56	62.18	61.55	61.77	4,396,407	+0.22(+0.36%)
Apr 18, 2019	61.24	61.58	61.03	61.55	3,796,134	+0.59(+0.98%)
Apr 17, 2019	61.14	61.20	60.84	60.95	2,967,454	+0.06(+0.10%)
Apr 16, 2019	60.61	61.09	60.61	60.89	3,609,459	+0.29(+0.48%)
Apr 15, 2019	60.42	60.76	60.35	60.60	3,296,700	-0.05(-0.09%)
Apr 12, 2019	59.98	60.65	59.70	60.65	4,364,964	+0.60(+1.00%)
Apr 11, 2019	60.25	60.40	59.75	60.05	2,844,707	-0.02(-0.03%)
Apr 10, 2019	60.02	60.32	59.81	60.07	2,293,914	+0.00(+0.00%)
Apr 09, 2019	59.81	60.10	59.62	60.07	2,383,447	+0.08(+0.13%)
Apr 08, 2019	60.02	60.13	59.76	59.99	1,902,687	+0.09(+0.15%)
Apr 05, 2019	59.57	59.90	59.49	59.90	2,246,034	+0.33(+0.55%)
Apr 04, 2019	59.97	59.97	59.31	59.58	2,881,986	-0.24(-0.40%)
Apr 03, 2019	60.17	60.21	59.59	59.81	4,298,714	-0.48(-0.80%)
Apr 02, 2019	60.16	60.57	59.79	60.30	3,548,951	+0.06(+0.10%)
Apr 01, 2019	60.31	60.43	59.82	60.24	4,693,740	-0.21(-0.35%)
Mar 29, 2019	59.53	60.51	59.42	60.45	5,214,214	+1.03(+1.74%)
Mar 28, 2019	59.20	59.58	59.20	59.42	3,354,946	+0.32(+0.54%)
Mar 27, 2019	59.12	59.40	58.62	59.10	3,309,567	+0.08(+0.13%)
Mar 26, 2019	58.75	59.36	58.62	59.02	2,604,842	+0.58(+1.00%)
Mar 25, 2019	58.13	58.62	58.06	58.44	3,370,484	+0.23(+0.39%)
Mar 22, 2019	58.02	58.59	57.51	58.21	3,262,753	+0.15(+0.26%)
Mar 21, 2019	57.33	58.16	57.28	58.06	3,167,731	+0.63(+1.11%)
Mar 20, 2019	58.10	58.10	57.23	57.42	4,296,047	-0.56(-0.97%)
Mar 19, 2019	58.39	58.39	57.71	57.99	5,242,492	-0.48(-0.81%)
Mar 18, 2019	59.31	59.40	58.30	58.46	3,304,267	-0.80(-1.35%)
Mar 15, 2019	58.53	59.27	58.39	59.27	7,529,866	+0.84(+1.43%)
Mar 14, 2019	58.60	58.78	58.26	58.43	3,734,521	-0.24(-0.41%)
Mar 13, 2019	58.04	58.75	58.04	58.67	4,415,951	+0.69(+1.19%)
Mar 12, 2019	58.18	58.56	57.85	57.98	2,837,888	-0.10(-0.17%)
Mar 11, 2019	57.59	58.11	57.52	58.08	3,087,036	+0.44(+0.77%)
Mar 08, 2019	57.71	58.04	57.27	57.64	2,932,690	+0.01(+0.02%)
Mar 07, 2019	57.54	57.98	57.13	57.63	4,950,077	-0.24(-0.41%)
Mar 06, 2019	57.96	58.13	57.43	57.87	3,134,175	-0.10(-0.17%)
Mar 05, 2019	58.26	58.37	57.81	57.96	3,950,230	-0.27(-0.47%)
Mar 04, 2019	58.48	58.50	57.72	58.24	3,800,884	+0.03(+0.05%)
Mar 01, 2019	58.14	58.26	57.64	58.21	3,075,442	+0.11(+0.20%)
Feb 28, 2019	58.24	58.38	57.71	58.09	4,627,064	+0.00(+0.00%)
Feb 27, 2019	58.25	58.51	58.00	58.09	3,830,469	-0.55(-0.93%)
Feb 26, 2019	58.78	59.00	58.33	58.64	3,313,683	-0.03(-0.04%)
Feb 25, 2019	59.09	59.41	58.56	58.67	3,333,190	-0.34(-0.57%)
Feb 22, 2019	58.84	59.51	58.61	59.00	4,563,727	+0.18(+0.30%)
Feb 21, 2019	58.62	59.03	58.43	58.83	4,269,596	+0.17(+0.29%)
Feb 20, 2019	58.96	59.19	58.40	58.66	3,921,538	-0.19(-0.31%)
Feb 19, 2019	58.60	59.09	58.31	58.84	5,197,586	+0.21(+0.36%)
Feb 15, 2019	58.21	58.68	58.03	58.63	6,089,429	+0.91(+1.57%)
Feb 14, 2019	57.88	58.08	57.62	57.72	2,836,257	-0.43(-0.74%)
Feb 13, 2019	58.12	58.34	57.77	58.16	3,974,735	-0.07(-0.12%)
Feb 12, 2019	58.31	58.63	57.75	58.23	5,046,114	+0.20(+0.35%)
Feb 11, 2019	57.85	58.07	57.63	58.02	4,640,305	+0.09(+0.15%)
Feb 08, 2019	57.26	57.94	57.11	57.94	3,446,889	+0.56(+0.98%)
Feb 07, 2019	57.19	57.66	56.93	57.37	3,566,246	-0.25(-0.43%)
Feb 06, 2019	56.90	57.77	56.89	57.62	3,939,708	+0.52(+0.91%)
Feb 05, 2019	57.57	57.81	57.01	57.10	4,824,832	-0.40(-0.69%)
Feb 04, 2019	57.58	57.71	56.98	57.49	4,085,934	+0.12(+0.22%)
Feb 01, 2019	57.24	57.55	56.62	57.37	6,025,707	+0.33(+0.57%)
Jan 31, 2019	56.23	57.19	55.95	57.04	7,010,405	+0.64(+1.14%)
Jan 30, 2019	56.15	56.74	55.97	56.40	7,555,815	+0.23(+0.41%)
Jan 29, 2019	55.30	56.27	55.30	56.17	5,207,898	+0.84(+1.51%)
Jan 28, 2019	54.43	55.42	54.33	55.33	6,540,195	+0.79(+1.46%)
Jan 25, 2019	53.76	56.09	53.76	54.54	9,614,554	-0.32(-0.58%)
Jan 24, 2019	54.83	54.90	54.04	54.86	6,828,966	-0.13(-0.24%)
Jan 23, 2019	54.62	55.15	54.36	54.99	4,578,037	+0.54(+0.99%)
Jan 22, 2019	54.80	55.08	53.84	54.45	6,283,207	-0.41(-0.76%)
Jan 18, 2019	54.69	55.80	54.60	54.87	5,936,144	+0.55(+1.02%)
Jan 17, 2019	54.42	54.75	54.24	54.31	4,051,681	-0.11(-0.21%)
Jan 16, 2019	54.18	54.60	54.05	54.43	3,457,156	-0.08(-0.14%)
Jan 15, 2019	54.01	54.76	53.96	54.51	2,945,381	+0.53(+0.99%)
Jan 14, 2019	54.15	54.35	53.76	53.97	4,437,071	-0.43(-0.79%)
Jan 11, 2019	54.54	54.79	54.10	54.40	2,987,192	+0.25(+0.45%)
Jan 10, 2019	53.46	54.20	53.19	54.16	4,543,063	+0.46(+0.85%)
Jan 09, 2019	54.29	54.52	53.40	53.70	5,956,538	+0.66(+1.24%)
Jan 08, 2019	52.58	53.39	52.58	53.04	6,408,893	+0.59(+1.12%)
Jan 07, 2019	52.07	52.96	51.96	52.46	5,222,594	+0.32(+0.60%)
Jan 04, 2019	51.78	52.17	51.56	52.14	8,090,498	+0.48(+0.93%)
Jan 03, 2019	51.85	52.55	51.57	51.66	4,744,191	-0.25(-0.47%)
Jan 02, 2019	51.90	52.14	51.35	51.91	5,204,534	-0.24(-0.45%)
Dec 31, 2018	51.98	52.45	51.60	52.14	4,875,576	-0.09(-0.17%)
Dec 28, 2018	52.42	52.87	52.05	52.23	6,455,869	-0.06(-0.12%)
Dec 27, 2018	51.68	52.29	50.78	52.29	7,448,089	+0.25(+0.49%)
Dec 26, 2018	50.99	52.04	50.38	52.04	7,552,390	+1.19(+2.34%)
Dec 24, 2018	52.53	52.56	50.68	50.85	4,420,232	-1.64(-3.12%)
Dec 21, 2018	53.10	54.38	52.47	52.48	11,451,989	-0.94(-1.75%)
Dec 20, 2018	54.09	54.28	53.01	53.42	6,150,627	-0.79(-1.45%)
Dec 19, 2018	54.69	55.32	53.88	54.21	4,823,332	-0.51(-0.93%)
Dec 18, 2018	55.53	55.58	54.33	54.72	4,648,820	-0.40(-0.73%)
Dec 17, 2018	57.07	57.25	54.68	55.12	6,424,098	-1.97(-3.45%)
Dec 14, 2018	57.04	57.51	56.84	57.09	5,679,992	-0.26(-0.46%)
Dec 13, 2018	57.26	57.71	57.06	57.35	4,642,350	+0.17(+0.29%)
Dec 12, 2018	56.85	57.50	56.74	57.19	5,739,150	+0.64(+1.13%)
Dec 11, 2018	56.05	56.94	55.95	56.55	4,993,848	+0.88(+1.59%)
Dec 10, 2018	55.19	55.81	54.47	55.66	4,455,899	+0.73(+1.32%)
Dec 07, 2018	55.44	56.32	54.89	54.94	4,648,874	-0.46(-0.82%)
Dec 06, 2018	55.06	55.44	54.20	55.39	5,799,607	+0.13(+0.24%)
Dec 04, 2018	56.08	56.60	55.18	55.26	4,836,651	-0.60(-1.07%)
Dec 03, 2018	55.59	55.98	55.29	55.86	5,548,686	+0.21(+0.38%)
Nov 30, 2018	55.04	55.71	54.93	55.65	4,073,558	+0.42(+0.76%)
Nov 29, 2018	54.95	55.49	54.85	55.23	2,659,236	+0.18(+0.33%)
Nov 28, 2018	55.22	55.63	54.83	55.04	4,091,250	-0.36(-0.65%)
Nov 27, 2018	54.95	55.46	54.76	55.40	4,233,674	+0.44(+0.80%)
Nov 26, 2018	54.33	55.13	54.24	54.96	5,781,859	+0.84(+1.55%)
Nov 23, 2018	54.18	54.51	53.91	54.12	1,561,116	-0.12(-0.23%)
Nov 21, 2018		54.24	54.24	54.24	0	-0.34(-0.63%)
Nov 20, 2018	55.14	55.71	54.56	54.59	4,413,464	-0.40(-0.73%)
Nov 19, 2018	55.17	55.70	54.81	54.99	5,098,446	-0.41(-0.74%)
Nov 16, 2018	54.70	55.84	54.57	55.40	6,127,802	+0.74(+1.35%)
Nov 15, 2018	54.47	54.89	54.08	54.66	5,150,879	-0.06(-0.11%)
Nov 14, 2018	54.58	55.15	54.29	54.73	6,575,154	+0.53(+0.99%)
Nov 13, 2018	53.93	54.82	53.55	54.19	6,828,419	+0.45(+0.83%)
Nov 12, 2018	55.17	55.52	53.66	53.75	9,993,639	-2.15(-3.84%)
Nov 09, 2018	53.57	56.05	53.39	55.89	11,112,849	+2.54(+4.76%)
Nov 08, 2018	53.51	53.53	52.90	53.35	5,866,926	-0.38(-0.70%)
Nov 07, 2018	53.25	53.82	52.80	53.73	6,589,869	+0.72(+1.36%)
Nov 06, 2018	52.80	53.53	52.68	53.01	5,903,487	+0.25(+0.46%)
Nov 05, 2018	52.70	53.53	52.28	52.76	8,934,818	-0.05(-0.10%)
Nov 02, 2018	53.36	53.36	52.45	52.82	5,996,872	+0.18(+0.35%)
Nov 01, 2018	52.24	52.98	51.97	52.63	5,438,225	+0.46(+0.89%)
Oct 31, 2018	52.65	52.76	51.43	52.17	9,947,289	-0.56(-1.06%)
Oct 30, 2018	51.08	52.83	50.76	52.73	9,371,916	+2.02(+3.99%)
Oct 29, 2018	51.80	52.40	50.29	50.71	11,083,987	-1.49(-2.85%)
Oct 26, 2018	53.87	54.54	51.91	52.19	10,991,393	-3.71(-6.64%)
Oct 25, 2018	56.78	56.98	55.72	55.91	6,882,978	-0.72(-1.27%)
Oct 24, 2018	55.52	57.27	55.51	56.63	6,960,981	+1.09(+1.96%)
Oct 23, 2018	55.40	55.82	54.98	55.54	4,298,857	-0.21(-0.38%)
Oct 22, 2018	56.56	56.76	55.62	55.75	3,483,605	-0.77(-1.36%)
Oct 19, 2018	56.43	57.41	56.29	56.52	7,885,142	+1.65(+3.00%)
Oct 18, 2018	55.02	55.30	54.60	54.88	4,505,818	-0.43(-0.78%)
Oct 17, 2018	54.10	55.36	53.97	55.30	6,258,948	+0.82(+1.50%)
Oct 16, 2018	54.57	54.76	54.32	54.49	3,706,987	+0.05(+0.10%)
Oct 15, 2018	54.32	54.88	54.16	54.43	3,951,801	+0.01(+0.02%)
Oct 12, 2018	54.51	54.74	53.88	54.43	4,937,775	+0.17(+0.30%)
Oct 11, 2018	55.58	55.82	54.06	54.26	8,322,497	-1.29(-2.32%)
Oct 10, 2018	56.17	56.90	55.52	55.55	5,503,053	-1.08(-1.91%)
Oct 09, 2018	56.98	57.16	56.62	56.63	5,289,582	-0.24(-0.43%)
Oct 08, 2018	56.27	57.04	56.14	56.87	4,700,771	+0.56(+0.99%)
Oct 05, 2018	56.37	56.60	56.22	56.31	3,415,224	-0.18(-0.32%)
Oct 04, 2018	56.95	56.97	56.15	56.50	4,260,749	-0.87(-1.52%)
Oct 03, 2018	58.77	58.81	57.29	57.37	4,325,784	-1.28(-2.18%)
Oct 02, 2018	58.43	59.00	58.27	58.65	3,128,509	+0.28(+0.48%)
Oct 01, 2018	58.27	58.58	58.21	58.37	2,431,822	+0.10(+0.18%)
Sep 28, 2018	58.07	58.26	57.97	58.26	2,862,739	+0.19(+0.33%)
Sep 27, 2018	58.35	58.61	58.03	58.07	2,871,100	-0.32(-0.55%)
Sep 26, 2018	58.52	59.01	58.32	58.39	2,629,981	-0.03(-0.06%)
Sep 25, 2018	59.30	59.35	58.38	58.43	2,697,772	-0.70(-1.18%)
Sep 24, 2018	60.03	60.20	59.05	59.12	3,141,722	-1.00(-1.66%)
Sep 21, 2018	59.86	60.30	59.85	60.13	5,386,382	+0.26(+0.44%)
Sep 20, 2018	59.44	60.09	59.37	59.86	3,939,861	+0.75(+1.27%)
Sep 19, 2018	59.39	59.69	59.09	59.12	3,466,924	-0.29(-0.48%)
Sep 18, 2018	59.84	59.93	59.34	59.40	3,016,676	-0.48(-0.80%)
Sep 17, 2018	59.18	59.89	59.08	59.88	3,303,145	+0.71(+1.21%)
Sep 14, 2018	59.34	59.45	58.93	59.17	2,118,011	-0.15(-0.25%)
Sep 13, 2018	59.24	59.34	58.74	59.32	3,538,850	+0.16(+0.26%)
Sep 12, 2018	58.38	59.26	58.37	59.16	3,014,144	+0.70(+1.19%)
Sep 11, 2018	58.13	58.57	57.96	58.46	3,430,064	+0.02(+0.03%)
Sep 10, 2018	58.32	58.86	58.31	58.45	3,853,127	+0.13(+0.22%)
Sep 07, 2018	58.05	58.36	57.67	58.32	3,424,762	+0.01(+0.01%)
Sep 06, 2018	57.72	58.45	57.51	58.31	3,786,360	+0.36(+0.62%)
Sep 05, 2018	56.61	58.00	56.52	57.95	4,570,897	+1.18(+2.09%)
Sep 04, 2018	57.21	57.43	56.58	56.77	5,189,204	-1.03(-1.78%)
Aug 31, 2018		57.79	57.79	57.79	0	+0.15(+0.26%)
Aug 30, 2018	58.09	58.29	57.47	57.65	3,164,585	-0.63(-1.08%)
Aug 29, 2018	58.19	58.52	58.18	58.27	2,668,193	+0.16(+0.27%)
Aug 28, 2018	58.55	58.65	58.03	58.12	2,312,116	-0.27(-0.46%)
Aug 27, 2018	58.43	58.59	57.97	58.39	2,387,947	+0.18(+0.31%)
Aug 24, 2018	57.92	58.32	57.73	58.20	2,351,048	+0.27(+0.47%)
Aug 23, 2018	58.06	58.39	57.85	57.93	2,827,274	-0.37(-0.63%)
Aug 22, 2018	58.65	58.70	58.30	58.30	2,412,963	-0.36(-0.61%)
Aug 21, 2018	58.79	58.91	58.33	58.65	2,670,224	-0.23(-0.38%)
Aug 20, 2018	58.85	59.08	58.81	58.88	2,472,707	+0.14(+0.24%)
Aug 17, 2018	58.06	58.82	57.81	58.74	4,048,835	+0.68(+1.17%)
Aug 16, 2018	57.49	58.18	57.49	58.06	3,634,580	+0.77(+1.35%)
Aug 15, 2018	56.95	57.36	56.67	57.29	4,878,700	+0.27(+0.47%)
Aug 14, 2018	57.05	57.35	56.99	57.02	2,910,128	-0.03(-0.05%)
Aug 13, 2018	56.98	57.24	56.58	57.04	3,131,416	+0.10(+0.18%)
Aug 10, 2018	57.23	57.31	56.80	56.94	3,374,316	-0.44(-0.76%)
Aug 09, 2018	57.84	58.02	57.33	57.38	3,423,436	-0.57(-0.99%)
Aug 08, 2018	58.37	58.45	57.93	57.95	2,195,381	-0.56(-0.95%)
Aug 07, 2018	58.65	58.65	57.91	58.51	2,506,264	-0.13(-0.22%)
Aug 06, 2018	58.70	58.84	58.46	58.64	2,921,474	-0.10(-0.18%)
Aug 03, 2018	58.63	59.55	58.16	58.74	4,968,686	+0.23(+0.39%)
Aug 02, 2018	57.56	58.68	57.55	58.52	4,145,700	+1.01(+1.76%)
Aug 01, 2018	58.16	58.31	57.26	57.51	5,028,336	-0.81(-1.39%)
Jul 31, 2018	57.87	58.61	57.81	58.32	5,448,603	+0.48(+0.83%)
Jul 30, 2018	56.94	58.00	56.88	57.84	5,517,050	-0.17(-0.30%)
Jul 27, 2018	57.37	58.64	56.50	58.01	6,316,804	-0.24(-0.42%)
Jul 26, 2018	57.45	59.11	57.45	58.25	6,707,252	+0.86(+1.50%)
Jul 25, 2018	56.84	57.51	56.79	57.39	3,831,989	+0.59(+1.04%)
Jul 24, 2018	57.02	57.18	56.51	56.80	6,213,786	-0.50(-0.87%)
Jul 23, 2018	57.40	57.56	57.03	57.30	6,127,481	-0.10(-0.17%)
Jul 20, 2018		57.55	56.91	57.39	3,752,042	+0.17(+0.30%)
Jul 19, 2018	56.87	57.48	56.39	57.22	4,994,108	+0.82(+1.45%)
Jul 18, 2018	56.66	57.03	56.01	56.40	4,267,194	-0.65(-1.14%)
Jul 17, 2018	56.60	57.39	56.60	57.05	3,585,786	+0.31(+0.55%)
Jul 16, 2018	56.71	56.77	56.29	56.74	2,786,139	-0.11(-0.20%)
Jul 13, 2018	56.41	56.90	56.37	56.85	3,104,965	+0.50(+0.89%)
Jul 12, 2018	56.39	56.75	56.18	56.35	2,892,129	-0.06(-0.11%)
Jul 11, 2018	56.84	56.98	56.35	56.41	2,711,871	-0.42(-0.75%)
Jul 10, 2018	56.29	56.87	55.94	56.84	3,021,849	+0.63(+1.12%)
Jul 09, 2018	56.59	56.70	56.16	56.20	4,743,249	-0.67(-1.19%)
Jul 06, 2018	57.05	57.29	56.74	56.88	3,828,889	-0.16(-0.27%)
Jul 05, 2018	56.15	57.04	56.15	57.03	4,244,553	+1.12(+1.99%)
Jul 03, 2018		55.92	55.92	55.92	0	+0.08(+0.14%)
Jul 02, 2018	55.86	56.30	55.37	55.84	3,535,677	-0.20(-0.35%)
Jun 29, 2018	56.20	56.45	55.78	56.04	4,884,641	-0.10(-0.18%)
Jun 28, 2018	55.90	56.19	55.62	56.14	3,344,491	+0.19(+0.34%)
Jun 27, 2018	56.33	56.78	55.89	55.95	4,890,571	-0.37(-0.66%)
Jun 26, 2018	56.30	56.64	55.75	56.33	4,511,352	+0.03(+0.05%)
Jun 25, 2018	55.62	56.42	55.51	56.30	5,126,158	+0.41(+0.74%)
Jun 22, 2018	54.95	56.01	54.92	55.88	5,901,720	+0.99(+1.80%)
Jun 21, 2018	55.06	55.25	54.70	54.90	4,216,548	-0.35(-0.64%)
Jun 20, 2018	55.18	55.38	54.87	55.25	5,665,463	-0.09(-0.16%)
Jun 19, 2018	55.35	55.82	55.02	55.34	5,296,510	+0.60(+1.09%)
Jun 18, 2018	55.52	55.66	54.22	54.74	9,141,177	-1.23(-2.19%)
Jun 15, 2018		56.01	54.74	55.97	11,269,985	+1.23(+2.24%)
Jun 14, 2018	54.49	54.98	54.19	54.74	4,987,429	+0.22(+0.40%)
Jun 13, 2018	55.15	55.28	54.44	54.53	4,917,863	-0.58(-1.05%)
Jun 12, 2018	55.12	55.37	54.89	55.11	3,880,639	-0.02(-0.03%)
Jun 11, 2018	54.78	55.26	54.78	55.12	3,724,273	+0.35(+0.65%)
Jun 08, 2018	54.43	55.18	54.39	54.77	5,530,885	+0.50(+0.92%)
Jun 07, 2018	53.89	54.96	53.70	54.27	6,588,877	+0.16(+0.30%)
Jun 06, 2018		54.15	53.58	54.10	3,921,259	+0.24(+0.45%)
Jun 05, 2018	54.26	54.31	53.82	53.86	3,856,693	-0.36(-0.67%)
Jun 04, 2018	54.21	54.51	54.06	54.22	3,772,363	+0.02(+0.03%)
Jun 01, 2018	54.69	54.86	53.85	54.21	4,346,825	-0.35(-0.63%)
May 31, 2018	55.54	55.56	54.40	54.55	5,474,984	-1.12(-2.02%)
May 30, 2018	55.11	55.88	54.88	55.68	5,092,806	+0.72(+1.31%)
May 29, 2018	55.05	55.40	54.79	54.96	5,821,300	-0.16(-0.30%)
May 25, 2018		55.12	55.12	55.12	0	+1.09(+2.02%)
May 24, 2018	54.24	54.58	53.91	54.03	3,971,311	-0.20(-0.37%)
May 23, 2018	53.96	54.48	53.81	54.23	3,943,048	+0.27(+0.50%)
May 22, 2018	54.03	54.41	53.85	53.96	4,782,261	+0.14(+0.26%)
May 21, 2018	54.03	54.25	53.76	53.83	5,153,387	+0.03(+0.05%)
May 18, 2018	53.89	53.92	53.44	53.80	5,835,653	-0.06(-0.11%)
May 17, 2018	53.79	53.94	53.45	53.86	4,719,552	+0.17(+0.32%)
May 16, 2018	53.29	53.97	53.18	53.69	4,410,171	+0.38(+0.71%)
May 15, 2018	53.43	53.52	52.99	53.31	7,601,792	-0.34(-0.63%)
May 14, 2018	54.22	54.34	53.50	53.64	6,181,649	-0.58(-1.07%)
May 11, 2018	54.31	54.91	54.04	54.22	4,642,691	+0.20(+0.37%)
May 10, 2018	53.92	54.27	53.66	54.03	4,667,686	+0.49(+0.92%)
May 09, 2018	54.07	54.18	53.39	53.53	5,790,664	-0.32(-0.59%)
May 08, 2018	54.48	54.71	53.81	53.85	5,970,352	-0.47(-0.86%)
May 07, 2018	55.23	55.35	54.29	54.32	4,968,854	-0.77(-1.40%)
May 04, 2018	54.83	55.36	54.76	55.09	4,515,460	+0.34(+0.62%)
May 03, 2018	54.52	55.12	54.36	54.75	7,493,869	+0.16(+0.29%)
May 02, 2018	55.98	56.07	54.49	54.60	9,250,754	-1.61(-2.86%)

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.

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services