Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.91	22.95	22.59	22.74	3,411,684	-0.37(-1.60%)
May 30, 2018	22.80	23.18	22.79	23.11	2,791,879	+0.19(+0.83%)
May 29, 2018	23.10	23.16	22.84	22.92	1,871,541	-0.61(-2.59%)
May 25, 2018		23.53	23.53	23.53	0	-0.23(-0.97%)
May 24, 2018	23.77	23.84	23.54	23.76	3,333,347	-0.15(-0.63%)
May 23, 2018	24.04	24.08	23.79	23.91	3,024,154	-0.65(-2.65%)
May 22, 2018	24.60	24.72	24.53	24.56	1,383,037	+0.06(+0.24%)
May 21, 2018	24.59	24.61	24.47	24.50	1,227,017	+0.20(+0.82%)
May 18, 2018	24.27	24.37	24.21	24.30	1,375,754	+0.21(+0.87%)
May 17, 2018	23.91	24.12	23.91	24.09	2,265,785	+0.18(+0.75%)
May 16, 2018	24.00	24.08	23.88	23.91	1,601,203	+0.09(+0.38%)
May 15, 2018	23.70	23.87	23.62	23.82	1,309,359	-0.08(-0.33%)
May 14, 2018	23.86	23.99	23.83	23.90	1,201,446	-0.09(-0.38%)
May 11, 2018	24.07	24.13	23.95	23.99	1,023,588	-0.05(-0.21%)
May 10, 2018	23.87	24.05	23.84	24.04	1,067,989	+0.18(+0.75%)
May 09, 2018	23.85	23.90	23.71	23.86	1,415,647	-0.06(-0.25%)
May 08, 2018	23.83	23.95	23.77	23.92	1,503,706	+0.24(+1.01%)
May 07, 2018	23.58	23.80	23.57	23.68	1,107,762	+0.24(+1.02%)
May 04, 2018	23.19	23.50	23.16	23.44	1,303,672	+0.13(+0.56%)
May 03, 2018	23.28	23.40	23.11	23.31	1,142,930	-0.07(-0.30%)
May 02, 2018	23.47	23.58	23.34	23.38	1,504,902	+0.05(+0.21%)
May 01, 2018	23.22	23.36	23.05	23.33	1,569,570	+0.06(+0.26%)
Apr 30, 2018	23.27	23.46	23.23	23.27	1,534,196	-0.01(-0.04%)
Apr 27, 2018	23.25	23.38	23.16	23.28	1,427,021	-0.11(-0.47%)
Apr 26, 2018	23.53	23.54	23.32	23.39	1,983,314	+0.06(+0.26%)
Apr 25, 2018	23.33	23.41	23.16	23.33	11,426,141	-0.43(-1.81%)
Apr 24, 2018	24.23	24.24	23.59	23.76	2,636,687	-0.40(-1.66%)
Apr 23, 2018	24.25	24.30	24.12	24.16	2,186,857	-0.04(-0.17%)
Apr 20, 2018	24.31	24.38	24.17	24.20	3,162,261	-0.07(-0.29%)
Apr 19, 2018	24.48	24.55	24.17	24.27	2,946,831	+0.81(+3.45%)
Apr 18, 2018	23.22	23.53	23.18	23.46	2,339,197	+0.17(+0.73%)
Apr 17, 2018	23.25	23.36	23.20	23.29	2,186,358	+0.28(+1.22%)
Apr 16, 2018	23.10	23.10	22.92	23.01	2,309,758	+0.15(+0.66%)
Apr 13, 2018	22.99	23.01	22.76	22.86	1,971,938	+0.02(+0.09%)
Apr 12, 2018	22.77	22.90	22.74	22.84	5,262,049	+0.08(+0.35%)
Apr 11, 2018	22.77	22.88	22.71	22.76	3,903,391	-0.21(-0.91%)
Apr 10, 2018	23.12	23.13	22.87	22.97	4,469,634	+0.34(+1.50%)
Apr 09, 2018	22.63	22.86	22.57	22.63	2,889,757	+0.31(+1.39%)
Apr 06, 2018	22.57	22.71	22.17	22.32	2,192,111	-0.37(-1.63%)
Apr 05, 2018	22.52	22.82	22.46	22.69	2,621,553	+0.41(+1.84%)
Apr 04, 2018	22.12	22.29	21.92	22.28	5,624,316	-1.03(-4.42%)
Apr 03, 2018	23.18	23.36	23.12	23.31	2,197,566	-0.14(-0.60%)
Apr 02, 2018	23.70	23.75	23.22	23.45	1,645,630	-0.29(-1.22%)
Mar 29, 2018		23.74	23.74	23.74	0	+0.18(+0.76%)
Mar 28, 2018	23.34	23.70	23.19	23.56	3,043,649	+0.31(+1.33%)
Mar 27, 2018	23.64	23.74	23.17	23.25	2,793,357	-0.22(-0.94%)
Mar 26, 2018	23.50	23.54	23.08	23.47	1,498,942	+0.44(+1.91%)
Mar 23, 2018	23.43	23.50	23.03	23.03	2,541,590	-0.14(-0.60%)
Mar 22, 2018	23.63	23.64	23.14	23.17	2,666,762	-0.69(-2.89%)
Mar 21, 2018	23.94	24.01	23.82	23.86	1,702,004	-0.06(-0.25%)
Mar 20, 2018	23.93	24.05	23.91	23.92	1,126,935	-0.04(-0.17%)
Mar 19, 2018	24.11	24.11	23.78	23.96	1,302,997	-0.29(-1.20%)
Mar 16, 2018	24.12	24.29	24.11	24.25	1,470,084	+0.12(+0.50%)
Mar 15, 2018	24.11	24.28	24.08	24.13	1,858,088	-0.09(-0.37%)
Mar 14, 2018	24.48	24.48	24.11	24.22	1,177,233	-0.01(-0.04%)
Mar 13, 2018	24.59	24.62	24.18	24.23	1,263,528	-0.23(-0.94%)
Mar 12, 2018	24.42	24.51	24.31	24.46	2,169,102	-0.15(-0.61%)
Mar 09, 2018	24.42	24.63	24.39	24.61	1,732,473	+0.25(+1.03%)
Mar 08, 2018	24.21	24.38	24.15	24.36	1,811,427	+0.17(+0.70%)
Mar 07, 2018		24.22	23.96	24.19	1,924,684	-0.14(-0.58%)
Mar 06, 2018	24.40	24.46	24.29	24.33	1,471,702	+0.14(+0.58%)
Mar 05, 2018	23.97	24.27	23.93	24.19	1,795,218	+0.18(+0.75%)
Mar 02, 2018	23.93	24.04	23.68	24.01	3,172,913	-0.01(-0.04%)
Mar 01, 2018	24.23	24.31	23.86	24.02	4,569,966	-0.27(-1.11%)
Feb 28, 2018	24.70	24.73	24.28	24.29	3,357,899	-0.51(-2.06%)
Feb 27, 2018	24.98	25.09	24.79	24.80	1,646,375	-0.22(-0.88%)
Feb 26, 2018	24.85	25.07	24.76	25.02	2,176,229	-0.03(-0.12%)
Feb 23, 2018	24.95	25.07	24.91	25.05	1,154,631	+0.05(+0.20%)
Feb 22, 2018	24.87	25.08	24.77	25.00	1,677,003	+0.07(+0.28%)
Feb 21, 2018	25.07	25.30	24.93	24.93	1,862,407	-0.32(-1.27%)
Feb 20, 2018	25.23	25.47	25.19	25.25	2,578,106	-0.17(-0.67%)
Feb 16, 2018		25.42	25.42	25.42	0	-0.05(-0.20%)
Feb 15, 2018	25.41	25.50	25.26	25.47	2,113,303	+0.60(+2.41%)
Feb 14, 2018	24.25	24.92	24.25	24.87	2,443,585	+0.51(+2.09%)
Feb 13, 2018	24.38	24.45	24.27	24.36	1,710,952	-0.24(-0.98%)
Feb 12, 2018	24.50	24.71	24.38	24.60	2,530,678	+0.30(+1.23%)
Feb 09, 2018	24.46	24.59	23.75	24.30	5,081,536	+0.01(+0.04%)
Feb 08, 2018	25.04	25.13	24.27	24.29	5,345,240	-1.85(-7.08%)
Feb 07, 2018	26.22	26.37	25.97	26.14	3,389,011	-0.25(-0.95%)
Feb 06, 2018	25.90	26.48	25.78	26.39	3,767,007	+0.02(+0.08%)
Feb 05, 2018	26.90	26.97	26.12	26.37	2,967,220	-1.06(-3.86%)
Feb 02, 2018	27.72	27.74	27.42	27.43	1,886,469	-0.63(-2.25%)
Feb 01, 2018	27.96	28.13	27.92	28.06	1,605,739	+0.19(+0.68%)
Jan 31, 2018	28.22	28.24	27.77	27.87	1,788,988	-0.09(-0.32%)
Jan 30, 2018	28.12	28.12	27.88	27.96	1,755,385	-0.10(-0.36%)
Jan 29, 2018	28.36	28.42	28.03	28.06	2,115,822	-0.54(-1.89%)
Jan 26, 2018	28.40	28.60	28.33	28.60	1,390,277	+0.32(+1.13%)
Jan 25, 2018	28.58	28.62	28.20	28.28	1,968,441	-0.11(-0.39%)
Jan 24, 2018	28.61	28.67	28.31	28.39	3,268,430	+0.23(+0.82%)
Jan 23, 2018	28.15	28.25	28.11	28.16	1,467,609	+0.12(+0.43%)
Jan 22, 2018	28.07	28.07	27.90	28.04	1,825,707	+0.03(+0.11%)
Jan 19, 2018	28.09	28.11	27.97	28.01	1,122,175	+0.03(+0.11%)
Jan 18, 2018	28.01	28.07	27.90	27.98	1,232,869	+0.08(+0.29%)
Jan 17, 2018	28.03	28.03	27.84	27.90	1,093,616	-0.17(-0.61%)
Jan 16, 2018	28.20	28.27	28.02	28.07	1,776,060	-0.02(-0.07%)
Jan 12, 2018		28.09	28.09	28.09	0	+0.37(+1.33%)
Jan 11, 2018	27.54	27.74	27.51	27.72	1,111,107	+0.18(+0.65%)
Jan 10, 2018	27.55	27.56	27.46	27.54	1,852,279	+0.06(+0.22%)
Jan 09, 2018	27.55	27.58	27.43	27.48	2,514,960	-0.12(-0.43%)
Jan 08, 2018	27.51	27.65	27.50	27.60	2,473,236	-0.03(-0.11%)
Jan 05, 2018	27.46	27.68	27.45	27.63	2,399,968	+0.18(+0.66%)
Jan 04, 2018	27.31	27.49	27.29	27.45	2,236,005	+0.23(+0.84%)
Jan 03, 2018	26.92	27.24	26.90	27.22	2,692,931	+0.20(+0.74%)
Jan 02, 2018	26.95	27.04	26.89	27.02	2,125,832	+0.20(+0.75%)
Dec 29, 2017		26.82	26.82	26.82	0	+0.01(+0.04%)
Dec 28, 2017	26.80	26.91	26.77	26.81	1,407,495	+0.07(+0.26%)
Dec 27, 2017	26.65	26.76	26.58	26.74	899,939	+0.08(+0.30%)
Dec 26, 2017	26.60	26.68	26.59	26.66	636,092	+0.06(+0.23%)
Dec 22, 2017	26.62	26.62	26.53	26.60	851,406	-0.01(-0.04%)
Dec 21, 2017	26.48	26.71	26.47	26.61	821,332	+0.05(+0.19%)
Dec 20, 2017	26.62	26.70	26.53	26.56	1,783,210	-0.03(-0.11%)
Dec 19, 2017	26.61	26.63	26.49	26.59	1,082,247	+0.16(+0.61%)
Dec 18, 2017	26.41	26.56	26.41	26.43	1,569,974	+0.43(+1.65%)
Dec 15, 2017	26.14	26.14	25.97	26.00	2,438,490	-0.10(-0.38%)
Dec 14, 2017	26.23	26.32	26.09	26.10	3,057,492	+0.00(+0.00%)
Dec 13, 2017	26.01	26.12	25.96	26.10	2,215,385	+0.07(+0.27%)
Dec 12, 2017	25.88	26.06	25.87	26.03	991,862	+0.03(+0.12%)
Dec 11, 2017	25.93	26.10	25.93	26.00	1,209,575	-0.20(-0.76%)
Dec 08, 2017	26.02	26.21	25.96	26.20	4,293,390	+0.39(+1.51%)
Dec 07, 2017	25.69	25.86	25.62	25.81	3,091,389	+0.16(+0.62%)
Dec 06, 2017	25.57	25.72	25.55	25.65	1,152,817	+0.23(+0.90%)
Dec 05, 2017	25.64	25.68	25.39	25.42	1,223,003	-0.31(-1.20%)
Dec 04, 2017	25.93	25.97	25.72	25.73	2,311,878	+0.07(+0.27%)
Dec 01, 2017	25.63	25.69	25.53	25.66	1,989,879	-0.08(-0.31%)
Nov 30, 2017	25.67	25.80	25.60	25.74	2,234,750	+0.24(+0.94%)
Nov 29, 2017	25.70	25.73	25.44	25.50	1,588,255	-0.33(-1.28%)
Nov 28, 2017	25.71	25.88	25.69	25.83	2,138,659	+0.20(+0.78%)
Nov 27, 2017	25.54	25.68	25.53	25.63	1,981,328	+0.00(+0.00%)
Nov 24, 2017	25.56	25.66	25.55	25.63	2,616,537	+0.23(+0.91%)
Nov 22, 2017	25.60	25.60	25.31	25.40	2,258,103	-0.15(-0.59%)
Nov 21, 2017	25.59	25.74	25.46	25.55	1,408,020	+0.17(+0.67%)
Nov 20, 2017	25.37	25.45	25.36	25.38	1,140,181	+0.15(+0.59%)
Nov 17, 2017	25.10	25.29	25.02	25.23	1,617,757	-0.05(-0.20%)
Nov 16, 2017	25.27	25.36	25.23	25.28	1,672,523	+0.19(+0.76%)
Nov 15, 2017	25.14	25.17	25.04	25.09	1,217,131	-0.22(-0.87%)
Nov 14, 2017	25.19	25.36	25.16	25.31	1,361,993	-0.17(-0.67%)
Nov 13, 2017	25.29	25.54	25.26	25.48	1,452,061	+0.12(+0.47%)
Nov 10, 2017	25.46	25.48	25.27	25.36	1,269,847	-0.38(-1.48%)
Nov 09, 2017	25.62	25.74	25.58	25.74	2,542,307	-0.48(-1.83%)
Nov 08, 2017	26.10	26.28	26.06	26.22	1,110,684	-0.04(-0.15%)
Nov 07, 2017	26.24	26.29	26.09	26.26	1,737,900	-0.02(-0.08%)
Nov 06, 2017	26.18	26.29	26.14	26.28	1,335,989	+0.08(+0.31%)
Nov 03, 2017	26.18	26.25	26.06	26.20	1,414,438	+0.11(+0.42%)
Nov 02, 2017	25.99	26.11	25.97	26.09	1,820,021	-0.15(-0.57%)
Nov 01, 2017	26.47	26.48	26.24	26.24	2,051,220	+0.11(+0.42%)
Oct 31, 2017	25.92	26.29	25.90	26.13	3,095,088	+0.75(+2.96%)
Oct 30, 2017	25.32	25.41	25.25	25.38	1,349,011	+0.02(+0.08%)
Oct 27, 2017	25.29	25.37	25.23	25.36	1,020,265	-0.07(-0.28%)
Oct 26, 2017	25.58	25.59	25.41	25.43	1,925,468	+0.40(+1.60%)
Oct 25, 2017	25.17	25.23	24.95	25.03	1,370,146	-0.08(-0.32%)
Oct 24, 2017	25.10	25.16	25.04	25.11	1,947,931	-0.17(-0.67%)
Oct 23, 2017	25.41	25.42	25.24	25.28	2,443,529	-0.18(-0.71%)
Oct 20, 2017	25.44	25.54	25.36	25.46	1,224,623	+0.09(+0.35%)
Oct 19, 2017	25.25	25.43	25.24	25.37	1,531,772	+0.31(+1.24%)
Oct 18, 2017	24.84	25.15	24.82	25.06	4,121,281	+0.03(+0.12%)
Oct 17, 2017	24.94	25.05	24.90	25.03	974,743	+0.06(+0.24%)
Oct 16, 2017	24.97	25.02	24.94	24.97	823,672	-0.17(-0.68%)
Oct 13, 2017	25.18	25.18	25.09	25.14	984,270	+0.10(+0.40%)
Oct 12, 2017	25.00	25.06	24.96	25.04	1,054,080	-0.13(-0.52%)
Oct 11, 2017	25.17	25.20	25.10	25.17	734,420	+0.09(+0.36%)
Oct 10, 2017	25.09	25.12	25.04	25.08	771,777	+0.12(+0.48%)
Oct 09, 2017	24.95	25.07	24.93	24.96	773,987	-0.10(-0.40%)
Oct 06, 2017	24.96	25.06	24.94	25.06	753,288	+0.00(+0.00%)
Oct 05, 2017	25.07	25.10	25.03	25.06	859,131	-0.06(-0.24%)
Oct 04, 2017	25.07	25.20	25.06	25.12	1,363,228	+0.03(+0.12%)
Oct 03, 2017	24.98	25.10	24.97	25.09	2,259,496	+0.13(+0.52%)
Oct 02, 2017	24.84	24.97	24.79	24.96	1,367,702	+0.21(+0.85%)
Sep 29, 2017	24.53	24.77	24.49	24.75	1,365,636	+0.07(+0.28%)
Sep 28, 2017	24.52	24.71	24.51	24.68	1,115,617	+0.09(+0.37%)
Sep 27, 2017	24.44	24.62	24.43	24.59	1,114,636	+0.03(+0.12%)
Sep 26, 2017	24.58	24.60	24.46	24.56	955,732	-0.09(-0.37%)
Sep 25, 2017	24.72	24.79	24.63	24.65	1,293,314	-0.08(-0.32%)
Sep 22, 2017	24.64	24.75	24.64	24.73	647,646	+0.10(+0.41%)
Sep 21, 2017	24.60	24.71	24.57	24.63	502,996	+0.03(+0.12%)
Sep 20, 2017	24.61	24.69	24.48	24.60	1,332,315	+0.02(+0.08%)
Sep 19, 2017	24.61	24.63	24.51	24.58	1,245,683	-0.02(-0.08%)
Sep 18, 2017	24.47	24.60	24.47	24.60	2,334,684	+0.17(+0.70%)
Sep 15, 2017	24.39	24.46	24.36	24.43	996,615	+0.00(+0.00%)
Sep 14, 2017	24.30	24.45	24.27	24.43	1,053,828	+0.15(+0.62%)
Sep 13, 2017	24.31	24.32	24.23	24.28	849,659	-0.04(-0.16%)
Sep 12, 2017	24.25	24.39	24.25	24.32	813,004	+0.09(+0.37%)
Sep 11, 2017	24.26	24.31	24.18	24.23	806,440	+0.20(+0.83%)
Sep 08, 2017	23.98	24.07	23.95	24.03	959,239	+0.10(+0.42%)
Sep 07, 2017	23.87	24.00	23.82	23.93	1,286,827	+0.15(+0.63%)
Sep 06, 2017	23.72	23.87	23.71	23.78	1,583,100	+0.21(+0.89%)
Sep 05, 2017	23.71	23.75	23.46	23.57	1,871,232	+0.31(+1.33%)
Sep 01, 2017	23.43	23.45	23.26	23.26	1,111,385	+0.08(+0.35%)
Aug 31, 2017	23.02	23.20	22.98	23.18	1,217,559	+0.34(+1.49%)
Aug 30, 2017	22.86	22.91	22.81	22.84	1,269,565	-0.08(-0.35%)
Aug 29, 2017	22.94	22.96	22.88	22.92	1,504,225	-0.15(-0.65%)
Aug 28, 2017	23.24	23.25	23.06	23.07	1,152,622	-0.24(-1.03%)
Aug 25, 2017	23.20	23.36	23.18	23.31	1,918,644	+0.21(+0.91%)
Aug 24, 2017	23.14	23.20	23.08	23.10	1,538,342	-0.03(-0.13%)
Aug 23, 2017	23.15	23.19	23.09	23.13	1,134,175	-0.01(-0.04%)
Aug 22, 2017	22.97	23.17	22.96	23.14	2,215,428	+0.38(+1.67%)
Aug 21, 2017	22.75	22.83	22.67	22.76	948,050	+0.05(+0.22%)
Aug 18, 2017	22.87	22.89	22.71	22.71	1,723,073	-0.20(-0.87%)
Aug 17, 2017	23.10	23.13	22.91	22.91	1,532,503	-0.30(-1.29%)
Aug 16, 2017	23.04	23.26	23.04	23.21	2,824,395	+0.36(+1.58%)
Aug 15, 2017	22.87	22.91	22.80	22.85	1,100,610	-0.10(-0.44%)
Aug 14, 2017	23.02	23.06	22.93	22.95	1,240,693	+0.12(+0.53%)
Aug 11, 2017	22.87	22.97	22.81	22.83	1,363,867	+0.01(+0.04%)
Aug 10, 2017	23.08	23.10	22.80	22.82	1,610,265	-0.44(-1.89%)
Aug 09, 2017	23.25	23.26	23.12	23.26	982,490	-0.05(-0.21%)
Aug 08, 2017	23.36	23.52	23.27	23.31	1,712,657	-0.05(-0.21%)
Aug 07, 2017	23.26	23.37	23.19	23.36	2,132,773	-0.03(-0.13%)
Aug 04, 2017	23.46	23.48	23.36	23.39	1,292,976	-0.09(-0.38%)
Aug 03, 2017	23.54	23.63	23.43	23.48	1,013,557	-0.13(-0.55%)
Aug 02, 2017	23.63	23.68	23.50	23.61	1,918,293	-0.03(-0.13%)
Aug 01, 2017	23.77	23.80	23.56	23.64	1,328,835	+0.14(+0.60%)
Jul 31, 2017	23.53	23.59	23.46	23.50	947,332	+0.00(+0.00%)
Jul 28, 2017	23.36	23.52	23.32	23.50	1,156,239	+0.15(+0.64%)
Jul 27, 2017	23.45	23.45	23.24	23.35	1,894,019	-0.04(-0.17%)
Jul 26, 2017	23.40	23.43	23.26	23.39	2,450,723	-0.08(-0.34%)
Jul 25, 2017	23.53	23.57	23.45	23.47	2,248,554	-0.08(-0.34%)
Jul 24, 2017	23.62	23.64	23.44	23.55	2,048,523	-0.25(-1.05%)
Jul 21, 2017	23.96	23.98	23.69	23.80	6,616,535	-0.59(-2.42%)
Jul 20, 2017	24.26	24.56	24.18	24.39	3,707,648	-0.70(-2.79%)
Jul 19, 2017	25.14	25.21	25.04	25.09	1,413,271	+0.07(+0.28%)
Jul 18, 2017	24.99	25.04	24.92	25.02	2,092,388	-0.06(-0.24%)
Jul 17, 2017	25.10	25.17	25.05	25.08	1,765,655	-0.08(-0.32%)
Jul 14, 2017	24.94	25.18	24.89	25.16	1,466,596	+0.18(+0.72%)
Jul 13, 2017	25.16	25.21	24.94	24.98	2,253,119	-0.28(-1.11%)
Jul 12, 2017	25.14	25.32	25.13	25.26	1,928,700	+0.40(+1.61%)
Jul 11, 2017	24.62	24.92	24.59	24.86	1,932,918	+0.11(+0.44%)
Jul 10, 2017	24.73	24.82	24.63	24.75	2,370,659	+0.03(+0.12%)
Jul 07, 2017	24.70	24.77	24.58	24.72	2,297,376	-0.09(-0.36%)
Jul 06, 2017	24.60	24.86	24.59	24.81	1,929,663	-0.02(-0.08%)
Jul 05, 2017	24.63	24.85	24.61	24.83	1,503,675	-0.05(-0.20%)
Jul 03, 2017	24.99	25.01	24.86	24.88	1,221,168	-0.02(-0.08%)
Jun 30, 2017	24.89	24.95	24.71	24.90	2,889,181	+0.16(+0.65%)
Jun 29, 2017	25.05	25.06	24.58	24.74	2,254,280	-0.44(-1.75%)
Jun 28, 2017	25.12	25.21	25.03	25.18	2,255,876	-0.14(-0.55%)
Jun 27, 2017	25.50	25.51	25.25	25.32	1,610,108	-0.04(-0.16%)
Jun 26, 2017	25.47	25.57	25.36	25.36	1,365,601	-0.04(-0.16%)
Jun 23, 2017	25.21	25.44	25.20	25.40	1,315,078	+0.09(+0.36%)
Jun 22, 2017	25.14	25.36	25.11	25.31	2,822,284	+0.12(+0.48%)
Jun 21, 2017	25.25	25.30	25.14	25.19	2,275,373	+0.14(+0.56%)
Jun 20, 2017	25.34	25.40	25.04	25.05	2,036,744	-0.45(-1.76%)
Jun 19, 2017	25.41	25.52	25.39	25.50	2,105,524	+0.14(+0.55%)
Jun 16, 2017	24.97	25.36	24.95	25.36	2,459,477	+0.45(+1.81%)
Jun 15, 2017	24.77	24.94	24.75	24.91	2,043,441	-0.27(-1.07%)
Jun 14, 2017	25.51	25.51	25.07	25.18	1,559,545	-0.16(-0.63%)
Jun 13, 2017	25.26	25.39	25.23	25.34	1,756,958	+0.23(+0.92%)
Jun 12, 2017	25.04	25.12	24.94	25.11	1,975,940	-0.24(-0.95%)
Jun 09, 2017	25.35	25.41	25.20	25.35	1,262,289	+0.01(+0.04%)
Jun 08, 2017	25.28	25.36	25.21	25.34	1,350,808	+0.04(+0.16%)
Jun 07, 2017	25.43	25.46	25.21	25.30	1,425,666	-0.24(-0.94%)
Jun 06, 2017	25.61	25.61	25.46	25.54	2,503,033	+0.01(+0.04%)
Jun 05, 2017	25.56	25.66	25.48	25.53	3,227,686	-0.27(-1.05%)
Jun 02, 2017	25.69	25.83	25.62	25.80	1,953,006	+0.57(+2.26%)

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.

Abb Ltd ADR (NY: ABB )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Abb Ltd ADR (NY: ABB )

Historical Prices

Sections

Services