Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.46	42.90	41.43	41.59	9,135,349	-0.47(-1.11%)
Feb 27, 2018	42.26	42.75	41.35	42.06	9,187,638	-0.35(-0.83%)
Feb 26, 2018	43.10	43.69	41.86	42.42	15,148,384	+0.81(+1.95%)
Feb 23, 2018	41.36	42.09	40.69	41.60	10,041,096	+0.52(+1.26%)
Feb 22, 2018				41.09	12,094,672	+0.11(+0.28%)
Feb 21, 2018	43.02	43.56	40.96	40.97	16,846,286	-1.88(-4.39%)
Feb 20, 2018	41.51	44.76	41.34	42.85	29,271,036	+0.08(+0.18%)
Feb 16, 2018		42.78	42.78	42.78	0	+5.51(+14.77%)
Feb 15, 2018	37.43	37.81	36.74	37.27	11,654,387	+0.29(+0.78%)
Feb 14, 2018	34.93	37.09	34.78	36.99	12,563,292	+1.81(+5.14%)
Feb 13, 2018	34.45	35.77	34.24	35.18	12,157,572	+0.55(+1.60%)
Feb 12, 2018	33.22	34.79	33.10	34.62	13,456,344	+1.89(+5.78%)
Feb 09, 2018	32.93	33.24	31.36	32.73	13,815,548	+0.28(+0.85%)
Feb 08, 2018	33.84	33.93	31.75	32.45	14,295,888	-1.27(-3.77%)
Feb 07, 2018	33.55	33.82	33.20	33.73	11,550,645	+0.02(+0.06%)
Feb 06, 2018	32.03	33.95	31.82	33.71	13,457,207	+0.86(+2.63%)
Feb 05, 2018	32.17	33.83	29.51	32.84	14,067,014	-0.17(-0.51%)
Feb 02, 2018	34.37	34.43	32.99	33.01	14,198,886	-1.94(-5.54%)
Feb 01, 2018	35.48	36.97	34.40	34.95	17,330,130	-0.76(-2.14%)
Jan 31, 2018	37.28	37.32	35.13	35.71	18,507,372	-1.15(-3.11%)
Jan 30, 2018	38.82	39.21	36.51	36.86	16,668,804	-2.42(-6.17%)
Jan 29, 2018	38.90	39.83	38.68	39.28	10,726,033	+0.19(+0.49%)
Jan 26, 2018	38.66	39.40	38.06	39.09	7,544,505	+0.65(+1.69%)
Jan 25, 2018	38.58	38.80	38.04	38.44	11,818,634	+0.27(+0.70%)
Jan 24, 2018	38.57	38.88	37.92	38.17	10,226,525	-0.07(-0.17%)
Jan 23, 2018	37.52	38.76	36.60	38.24	17,698,848	+0.72(+1.91%)
Jan 22, 2018	37.09	37.85	36.90	37.52	9,939,269	+0.52(+1.39%)
Jan 19, 2018	37.37	37.42	36.47	37.01	10,865,268	-0.25(-0.67%)
Jan 18, 2018	37.38	37.64	36.93	37.26	7,238,593	-0.27(-0.71%)
Jan 17, 2018	37.03	37.97	36.75	37.52	9,498,483	+0.61(+1.65%)
Jan 16, 2018	37.20	38.15	36.60	36.91	11,404,349	-0.45(-1.20%)
Jan 12, 2018		37.36	37.36	37.36	0	-0.36(-0.96%)
Jan 11, 2018	37.59	38.13	37.13	37.73	10,083,078	+0.31(+0.82%)
Jan 10, 2018		37.72	35.99	37.42	12,735,891	+0.75(+2.06%)
Jan 09, 2018	37.32	37.44	36.56	36.67	11,741,005	-0.96(-2.56%)
Jan 08, 2018	37.00	37.87	36.69	37.63	11,911,045	+0.89(+2.42%)
Jan 05, 2018	36.20	36.78	35.69	36.74	12,910,094	+0.59(+1.64%)
Jan 04, 2018	36.04	36.52	35.73	36.15	10,458,848	+0.36(+1.01%)
Jan 03, 2018	36.16	36.30	34.75	35.79	12,682,989	+0.07(+0.19%)
Jan 02, 2018	33.95	35.76	33.78	35.72	12,561,885	+2.13(+6.34%)
Dec 29, 2017		33.59	33.59	33.59	0	-0.52(-1.54%)
Dec 28, 2017	33.54	34.18	33.54	34.12	6,532,770	+0.69(+2.06%)
Dec 27, 2017	33.89	33.89	33.36	33.43	5,554,412	-0.31(-0.93%)
Dec 26, 2017	33.36	33.90	33.22	33.74	5,208,391	+0.23(+0.68%)
Dec 22, 2017	33.94	33.95	33.32	33.52	7,886,782	-0.53(-1.57%)
Dec 21, 2017	33.26	34.13	33.17	34.05	11,906,498	+1.24(+3.78%)
Dec 20, 2017	33.11	33.29	32.54	32.81	12,044,255	+0.51(+1.57%)
Dec 19, 2017	32.34	32.53	31.85	32.30	7,877,120	+0.39(+1.23%)
Dec 18, 2017	30.75	32.19	30.75	31.91	13,650,235	+1.51(+4.96%)
Dec 15, 2017	30.27	30.54	29.75	30.40	10,029,022	+0.11(+0.38%)
Dec 14, 2017	31.12	31.77	30.24	30.29	10,475,667	-1.06(-3.38%)
Dec 13, 2017	31.22	31.62	30.59	31.35	10,451,046	-0.15(-0.48%)
Dec 12, 2017	31.89	32.27	31.43	31.50	9,930,660	-0.40(-1.26%)
Dec 11, 2017	32.12	32.77	31.69	31.90	11,830,029	+0.18(+0.57%)
Dec 08, 2017	31.74	31.94	30.56	31.72	12,461,706	+1.32(+4.33%)
Dec 07, 2017	30.52	30.86	30.06	30.40	13,866,754	+0.71(+2.38%)
Dec 06, 2017	29.70	30.70	28.90	29.70	18,620,130	+1.22(+4.29%)
Dec 05, 2017	28.07	28.69	27.76	28.48	9,484,133	-0.01(-0.03%)
Dec 04, 2017	28.49	29.19	28.46	28.48	11,462,837	+0.52(+1.84%)
Dec 01, 2017	27.73	28.84	27.54	27.97	15,100,218	+0.36(+1.31%)
Nov 30, 2017	27.53	27.94	27.40	27.61	9,263,124	+0.28(+1.01%)
Nov 29, 2017	27.25	27.76	27.17	27.33	8,701,854	+0.02(+0.07%)
Nov 28, 2017	27.50	27.50	26.64	27.31	11,089,380	-0.18(-0.66%)
Nov 27, 2017	27.90	27.92	27.16	27.49	6,980,478	-0.39(-1.40%)
Nov 24, 2017	27.47	28.14	27.42	27.88	6,714,589	+0.67(+2.46%)
Nov 22, 2017	27.02	27.42	26.97	27.22	7,816,728	+0.33(+1.24%)
Nov 21, 2017	26.93	27.26	26.80	26.88	7,514,827	+0.30(+1.11%)
Nov 20, 2017	25.89	26.91	25.83	26.59	9,475,089	+0.54(+2.09%)
Nov 17, 2017	25.86	26.28	25.67	26.04	7,656,613	+0.14(+0.55%)
Nov 16, 2017	26.09	26.13	25.56	25.90	8,665,291	+0.02(+0.07%)
Nov 15, 2017	24.96	25.94	24.30	25.88	12,586,845	+0.42(+1.65%)
Nov 14, 2017	26.20	26.33	25.34	25.46	8,435,425	-0.91(-3.44%)
Nov 13, 2017	26.05	26.59	25.91	26.37	6,920,453	+0.15(+0.58%)
Nov 10, 2017	26.16	26.69	26.05	26.21	8,424,332	+0.34(+1.33%)
Nov 09, 2017	25.46	26.33	25.43	25.87	10,421,752	-0.11(-0.44%)
Nov 08, 2017	25.56	26.12	25.06	25.98	9,584,223	+0.30(+1.19%)
Nov 07, 2017	26.21	26.29	25.41	25.68	9,387,268	-0.53(-2.04%)
Nov 06, 2017		26.67	25.82	26.21	8,284,980	+0.45(+1.74%)
Nov 03, 2017	26.31	26.32	25.64	25.76	10,453,056	-0.52(-1.99%)
Nov 02, 2017	26.18	27.03	25.99	26.29	14,392,908	+0.28(+1.06%)
Nov 01, 2017	26.54	27.95	25.41	26.01	40,544,680	+1.89(+7.82%)
Oct 31, 2017	24.26	24.75	23.65	24.13	25,880,742	-1.09(-4.31%)
Oct 30, 2017	25.73	25.81	25.11	25.21	9,989,073	-0.59(-2.29%)
Oct 27, 2017	25.98	26.10	25.44	25.80	11,028,289	-0.58(-2.20%)
Oct 26, 2017	26.96	27.00	26.32	26.38	9,793,817	-0.40(-1.49%)
Oct 25, 2017	26.97	27.22	26.51	26.78	9,306,510	-0.55(-2.02%)
Oct 24, 2017	26.77	27.58	26.72	27.34	10,719,475	+0.67(+2.50%)
Oct 23, 2017	26.94	27.31	26.65	26.67	8,360,531	-0.42(-1.55%)
Oct 20, 2017	26.77	27.22	26.63	27.09	14,423,182	+0.71(+2.71%)
Oct 19, 2017	25.50	26.51	25.16	26.37	12,003,513	+0.41(+1.58%)
Oct 18, 2017	25.65	26.64	25.64	25.96	16,016,199	+0.59(+2.33%)
Oct 17, 2017	25.42	25.78	25.24	25.37	8,050,454	-0.04(-0.15%)
Oct 16, 2017	25.96	26.37	25.15	25.41	13,845,303	-0.66(-2.52%)
Oct 13, 2017	25.58	26.37	25.54	26.07	26,110,806	+1.72(+7.04%)
Oct 12, 2017	23.98	24.73	23.87	24.35	10,490,318	+0.34(+1.43%)
Oct 11, 2017	23.66	24.09	23.30	24.01	9,757,713	+0.21(+0.88%)
Oct 10, 2017	24.18	24.24	23.55	23.80	8,504,403	-0.04(-0.16%)
Oct 09, 2017	24.66	24.68	23.55	23.84	13,560,629	-0.98(-3.95%)
Oct 06, 2017	25.16	25.18	24.69	24.82	9,040,403	-0.47(-1.85%)
Oct 05, 2017	25.43	25.69	25.23	25.29	8,518,118	+0.08(+0.30%)
Oct 04, 2017	24.99	25.58	24.94	25.21	8,065,395	+0.13(+0.53%)
Oct 03, 2017	25.04	25.36	24.57	25.08	11,905,694	+0.18(+0.73%)
Oct 02, 2017	24.30	25.16	24.12	24.90	10,859,938	+0.45(+1.83%)
Sep 29, 2017	24.30	24.66	24.26	24.45	8,810,923	+0.21(+0.86%)
Sep 28, 2017	24.06	24.28	23.63	24.24	9,879,927	+0.24(+0.99%)
Sep 27, 2017		24.35		24.00	13,467,192	+0.79(+3.41%)
Sep 26, 2017	22.98	23.33	22.96	23.21	10,986,585	+0.30(+1.29%)
Sep 25, 2017	22.63	22.97	22.29	22.92	13,499,988	+0.21(+0.92%)
Sep 22, 2017	22.34	22.93	22.07	22.71	21,300,328	-0.79(-3.37%)
Sep 21, 2017	24.06	24.26	23.17	23.50	15,379,636	-1.08(-4.38%)
Sep 20, 2017	24.60	25.23	24.21	24.57	12,668,971	+0.13(+0.55%)
Sep 19, 2017	24.20	24.56	23.80	24.44	11,266,973	+0.11(+0.47%)
Sep 18, 2017	24.11	24.66	23.73	24.33	12,625,177	+0.42(+1.75%)
Sep 15, 2017	24.12	24.74	23.74	23.91	13,254,063	-0.50(-2.03%)
Sep 14, 2017	25.28	25.28	23.89	24.40	16,356,232	-1.00(-3.94%)
Sep 13, 2017	25.35	25.58	25.09	25.40	7,120,286	+0.00(+0.00%)
Sep 12, 2017	25.63	25.67	24.78	25.40	10,632,407	-0.19(-0.74%)
Sep 11, 2017	26.20	26.37	25.52	25.59	10,072,919	-0.10(-0.37%)
Sep 08, 2017	26.18	26.30	25.26	25.69	13,890,661	-0.69(-2.60%)
Sep 07, 2017	26.39	26.67	26.08	26.37	11,992,742	+0.16(+0.62%)
Sep 06, 2017		26.55	25.92	26.21	10,784,430	+0.27(+1.03%)
Sep 05, 2017	26.30	27.01	25.40	25.95	19,942,212	+0.23(+0.89%)
Sep 01, 2017	25.66	26.11	25.56	25.72	10,714,170	+0.36(+1.43%)
Aug 31, 2017	25.77	25.84	25.16	25.36	11,530,305	-0.23(-0.89%)
Aug 30, 2017	24.68	25.72	24.49	25.58	14,340,264	+0.85(+3.43%)
Aug 29, 2017	23.82	25.08	23.49	24.74	14,437,465	+0.63(+2.61%)
Aug 28, 2017	23.85	24.37	23.78	24.11	8,399,143	+0.34(+1.44%)
Aug 25, 2017	23.83	23.94	23.45	23.76	7,266,695	+0.12(+0.52%)
Aug 24, 2017	23.73	24.14	23.44	23.64	9,905,556	-0.08(-0.32%)
Aug 23, 2017	22.89	23.76	22.80	23.72	10,815,364	+0.61(+2.64%)
Aug 22, 2017	22.44	23.32	22.41	23.11	15,056,567	+0.89(+3.99%)
Aug 21, 2017	22.71	22.93	22.12	22.22	9,221,675	-0.36(-1.60%)
Aug 18, 2017	22.79	22.89	22.25	22.58	10,630,758	-0.05(-0.21%)
Aug 17, 2017	23.26	23.62	22.59	22.63	13,034,419	-0.84(-3.57%)
Aug 16, 2017	22.85	23.78	22.77	23.47	18,052,508	+0.88(+3.88%)
Aug 15, 2017	22.33	22.93	22.24	22.59	10,233,276	+0.36(+1.63%)
Aug 14, 2017	22.25	22.53	22.07	22.23	8,561,659	+0.16(+0.73%)
Aug 11, 2017	22.46	22.73	21.86	22.07	11,342,056	-0.65(-2.85%)
Aug 10, 2017	22.72	23.36	22.63	22.72	11,522,192	-0.23(-1.00%)
Aug 09, 2017	22.70	23.30	22.66	22.94	10,415,103	-0.09(-0.37%)
Aug 08, 2017	22.91	23.59	22.44	23.03	14,779,456	-0.02(-0.08%)
Aug 07, 2017	22.87	23.34	22.82	23.05	12,804,535	+0.66(+2.94%)
Aug 04, 2017		22.58	21.78	22.39	11,658,120	+0.55(+2.53%)
Aug 03, 2017	21.64	22.16	21.50	21.84	9,750,700	+0.15(+0.70%)
Aug 02, 2017	21.46	21.87	21.28	21.69	11,980,716	+0.09(+0.40%)
Aug 01, 2017	22.36	22.40	21.52	21.60	14,802,372	-0.73(-3.28%)
Jul 31, 2017	22.25	22.56	21.93	22.33	16,139,823	+0.48(+2.22%)
Jul 28, 2017	23.28	23.30	21.67	21.85	36,538,884	-1.92(-8.08%)
Jul 27, 2017	24.72	24.89	23.50	23.77	22,546,322	-1.14(-4.58%)
Jul 26, 2017	25.24	26.09	24.42	24.91	51,286,764	+1.67(+7.20%)
Jul 25, 2017	23.03	23.86	22.99	23.24	25,682,932	+0.61(+2.69%)
Jul 24, 2017	22.63	22.72	22.05	22.63	13,426,181	+0.11(+0.51%)
Jul 21, 2017	22.76	22.96	22.48	22.52	13,053,004	-0.45(-1.95%)
Jul 20, 2017	23.22	23.28	22.75	22.96	15,285,681	-0.30(-1.31%)
Jul 19, 2017	22.29	23.30	22.04	23.27	20,652,496	+1.07(+4.84%)
Jul 18, 2017	22.12	22.44	21.78	22.19	13,519,400	-0.01(-0.04%)
Jul 17, 2017	22.35	22.49	22.00	22.20	14,011,548	+0.13(+0.60%)
Jul 14, 2017	22.62	22.67	22.02	22.07	17,028,988	-0.48(-2.11%)
Jul 13, 2017	22.11	22.91	21.36	22.54	31,662,386	+0.82(+3.76%)
Jul 12, 2017	21.48	21.80	21.36	21.73	12,531,601	+0.51(+2.42%)
Jul 11, 2017	21.04	21.35	20.86	21.21	13,211,836	+0.43(+2.06%)
Jul 10, 2017	20.13	21.19	19.86	20.78	14,926,614	+0.39(+1.91%)
Jul 07, 2017	20.91	21.01	19.65	20.40	21,811,598	-0.51(-2.46%)
Jul 06, 2017	20.93	21.45	20.82	20.91	10,394,051	-0.23(-1.08%)
Jul 05, 2017	21.35	21.43	20.66	21.14	17,094,946	-0.16(-0.76%)
Jul 03, 2017	21.08	21.43	20.82	21.30	10,258,675	+0.25(+1.17%)
Jun 30, 2017	21.96	22.10	21.00	21.05	22,277,818	-0.39(-1.82%)
Jun 29, 2017	21.78	22.11	21.23	21.44	20,341,980	-0.02(-0.09%)
Jun 28, 2017	20.90	21.65	20.63	21.46	20,883,336	+0.95(+4.64%)
Jun 27, 2017	20.97	21.41	20.48	20.51	18,043,154	-0.22(-1.06%)
Jun 26, 2017	21.38	21.50	20.41	20.73	23,952,368	-0.43(-2.02%)
Jun 23, 2017	20.41	21.41	20.18	21.16	25,049,230	+1.12(+5.60%)
Jun 22, 2017	20.17	20.41	19.77	20.03	15,994,010	+0.00(+0.00%)
Jun 21, 2017	20.27	20.68	19.81	20.03	17,553,286	-0.01(-0.05%)
Jun 20, 2017	19.69	20.18	19.42	20.04	14,187,405	+0.27(+1.35%)
Jun 19, 2017	19.64	20.22	19.60	19.78	21,629,466	+0.61(+3.17%)
Jun 16, 2017	19.30	19.82	19.04	19.17	16,490,558	-0.20(-1.03%)
Jun 15, 2017	19.17	19.58	18.79	19.37	22,447,958	-0.29(-1.50%)
Jun 14, 2017	20.63	20.77	19.26	19.66	26,225,278	-1.14(-5.48%)
Jun 13, 2017	20.93	21.23	20.68	20.80	18,449,972	+0.00(+0.00%)
Jun 12, 2017	20.78	21.62	20.65	20.80	21,096,172	+0.06(+0.27%)
Jun 09, 2017	21.02	21.54	20.46	20.75	26,974,358	-0.03(-0.14%)
Jun 08, 2017	19.80	21.18	19.62	20.78	32,259,724	+0.93(+4.70%)
Jun 07, 2017	19.97	20.04	19.01	19.84	35,007,868	+0.55(+2.86%)
Jun 06, 2017	19.83	19.88	19.10	19.29	17,906,448	-0.68(-3.43%)
Jun 05, 2017	19.21	20.24	19.16	19.98	18,352,376	+0.71(+3.70%)
Jun 02, 2017	19.46	19.54	19.04	19.26	12,460,718	-0.23(-1.17%)
Jun 01, 2017	20.01	20.52	19.32	19.49	31,946,592	-0.33(-1.68%)
May 31, 2017	19.52	20.40	18.93	19.82	31,703,416	+0.08(+0.39%)
May 30, 2017	18.70	19.86	18.56	19.75	19,694,934	+0.98(+5.22%)
May 26, 2017	19.19	19.27	18.70	18.77	16,558,618	-0.48(-2.52%)
May 25, 2017	19.75	20.27	19.14	19.25	20,749,994	-0.29(-1.46%)
May 24, 2017	19.93	20.85	19.43	19.54	50,017,776	+0.16(+0.83%)
May 23, 2017	18.49	19.64	18.27	19.38	22,067,014	+0.87(+4.67%)
May 22, 2017	18.91	18.95	18.26	18.51	11,958,870	-0.11(-0.61%)
May 19, 2017	18.54	19.06	18.46	18.63	15,224,552	+0.40(+2.19%)
May 18, 2017	18.10	18.63	17.64	18.23	19,650,278	-0.09(-0.47%)
May 17, 2017	19.21	18.97	18.26	18.31	17,351,346	-0.89(-4.65%)
May 16, 2017	19.21	19.36	18.84	19.21	12,746,929	+0.06(+0.30%)
May 15, 2017	19.28	19.61	19.08	19.15	13,032,448	+0.10(+0.50%)
May 12, 2017	19.28	19.45	18.84	19.05	19,665,570	-0.34(-1.76%)
May 11, 2017	20.11	20.15	19.28	19.40	17,773,946	-0.54(-2.72%)
May 10, 2017	19.45	20.41	19.07	19.94	31,268,946	+0.17(+0.87%)
May 09, 2017	20.31	20.42	19.67	19.77	15,087,768	-0.50(-2.49%)
May 08, 2017	20.16	20.35	20.01	20.27	11,217,626	-0.11(-0.56%)
May 05, 2017	20.34	20.60	19.95	20.39	17,728,992	+0.20(+0.99%)
May 04, 2017	19.87	20.39	19.70	20.19	19,173,790	-0.09(-0.42%)
May 03, 2017	20.77	20.83	19.83	20.27	20,302,404	-0.57(-2.73%)
May 02, 2017	20.72	21.09	20.51	20.84	17,527,934	+0.03(+0.14%)
May 01, 2017	21.25	21.35	20.36	20.81	31,525,802	-0.36(-1.70%)
Apr 28, 2017	21.77	22.08	21.15	21.17	26,297,912	-0.87(-3.96%)
Apr 27, 2017	21.32	22.42	20.73	22.05	50,557,020	+0.44(+2.02%)
Apr 26, 2017	22.94	23.12	21.40	21.61	106,582,688	-7.90(-26.78%)
Apr 25, 2017	30.30	30.49	28.52	29.51	37,515,048	-0.09(-0.29%)
Apr 24, 2017	29.55	30.00	29.22	29.60	19,160,934	+0.74(+2.56%)
Apr 21, 2017	28.88	29.25	28.43	28.86	20,662,704	-0.09(-0.30%)
Apr 20, 2017	27.54	29.46	27.40	28.94	39,072,044	+1.98(+7.35%)
Apr 19, 2017	27.87	27.93	26.67	26.96	21,809,848	-0.29(-1.08%)
Apr 18, 2017	26.86	28.02	26.71	27.25	26,030,094	-0.14(-0.52%)
Apr 17, 2017	28.09	28.28	26.96	27.40	23,631,958	-0.51(-1.84%)
Apr 13, 2017	29.56	29.97	27.90	27.91	27,905,706	-1.75(-5.89%)
Apr 12, 2017	32.17	32.17	29.56	29.65	40,523,808	-3.28(-9.97%)
Apr 11, 2017	31.94	33.13	31.61	32.94	18,204,444	+0.91(+2.84%)
Apr 10, 2017	32.32	32.40	31.46	32.02	15,052,165	-0.13(-0.41%)
Apr 07, 2017	30.93	32.34	30.70	32.16	21,279,180	+0.95(+3.04%)
Apr 06, 2017	30.97	31.75	30.31	31.21	19,624,378	+0.25(+0.80%)
Apr 05, 2017	32.48	32.98	30.94	30.96	18,430,372	-1.18(-3.66%)
Apr 04, 2017	31.81	32.61	31.65	32.14	13,096,218	+0.00(+0.00%)
Apr 03, 2017	32.50	32.96	31.47	32.14	14,911,600	+0.07(+0.21%)
Mar 31, 2017	32.19	32.54	31.46	32.07	14,454,283	-0.06(-0.18%)
Mar 30, 2017	31.70	32.54	31.68	32.13	17,108,972	+1.03(+3.33%)
Mar 29, 2017	31.45	31.77	30.85	31.10	15,548,117	-0.37(-1.18%)
Mar 28, 2017	30.69	31.73	30.21	31.47	16,783,178	+0.84(+2.76%)
Mar 27, 2017	29.55	30.73	29.15	30.62	21,154,922	-0.51(-1.65%)
Mar 24, 2017	32.35	32.66	30.72	31.13	16,517,740	-1.14(-3.53%)
Mar 23, 2017	32.75	33.14	31.68	32.27	15,743,883	-0.51(-1.56%)
Mar 22, 2017	32.23	33.13	32.10	32.78	15,431,678	+0.76(+2.37%)
Mar 21, 2017	35.09	35.43	31.99	32.02	21,722,632	-3.17(-9.00%)
Mar 20, 2017	35.10	35.40	34.32	35.19	10,919,549	-0.18(-0.51%)
Mar 17, 2017	35.40	36.27	35.34	35.37	12,341,509	+0.00(+0.00%)
Mar 16, 2017	36.27	36.44	35.05	35.37	16,592,736	-0.35(-0.98%)
Mar 15, 2017	34.39	35.76	33.92	35.72	16,378,781	+1.84(+5.43%)
Mar 14, 2017	33.48	33.95	32.62	33.88	11,980,155	-0.06(-0.17%)
Mar 13, 2017	33.89	34.53	33.59	33.94	12,770,034	+0.85(+2.58%)
Mar 10, 2017	34.36	34.85	32.86	33.09	17,726,322	-0.88(-2.60%)
Mar 09, 2017	33.69	35.16	33.34	33.97	16,082,986	-0.14(-0.42%)
Mar 08, 2017	34.42	35.04	33.87	34.11	16,403,651	-0.20(-0.58%)
Mar 07, 2017	35.53	35.86	34.22	34.31	10,579,850	-1.24(-3.50%)
Mar 06, 2017	34.98	35.65	34.64	35.55	11,002,481	-0.25(-0.69%)
Mar 03, 2017	35.70	36.19	35.16	35.80	15,330,153	+0.33(+0.94%)
Mar 02, 2017	37.31	37.58	35.33	35.47	18,645,584	-2.17(-5.77%)

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.

United States Steel Corp (NY: X )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

United States Steel Corp (NY: X )

Historical Prices

Sections

Services