Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.27	41.10	39.13	40.70	53,704,672	+1.21(+3.07%)
Sep 27, 2018	39.51	39.74	39.36	39.49	17,908,472	+0.15(+0.39%)
Sep 26, 2018	39.63	39.85	39.23	39.33	27,835,224	-0.18(-0.46%)
Sep 25, 2018	39.78	39.93	39.42	39.51	27,174,984	-0.86(-2.13%)
Sep 24, 2018	39.86	40.45	39.72	40.38	20,732,138	+0.22(+0.54%)
Sep 21, 2018	40.56	40.81	39.91	40.16	61,172,116	-0.46(-1.14%)
Sep 20, 2018	40.26	40.76	40.04	40.62	25,554,086	+0.90(+2.28%)
Sep 19, 2018	39.67	39.97	39.50	39.72	18,475,220	+0.04(+0.11%)
Sep 18, 2018	39.23	40.05	39.08	39.68	23,848,604	+0.59(+1.50%)
Sep 17, 2018	38.98	39.51	38.89	39.09	20,450,116	-0.10(-0.26%)
Sep 14, 2018	39.40	39.56	39.03	39.20	26,720,932	-0.03(-0.07%)
Sep 13, 2018	39.32	39.46	38.83	39.22	21,586,978	+0.55(+1.42%)
Sep 12, 2018	38.35	38.71	37.92	38.67	34,597,580	+0.00(+0.00%)
Sep 11, 2018	39.59	39.62	38.64	38.67	37,702,972	-1.18(-2.96%)
Sep 10, 2018	40.07	40.25	39.79	39.85	25,005,738	-0.13(-0.32%)
Sep 07, 2018	40.38	40.87	39.90	39.98	30,159,658	-0.70(-1.71%)
Sep 06, 2018	41.11	41.28	40.63	40.68	22,444,344	-0.40(-0.96%)
Sep 05, 2018	41.10	41.42	40.86	41.07	24,231,122	-0.21(-0.50%)
Sep 04, 2018	41.64	41.68	40.93	41.28	18,217,904	-0.40(-0.97%)
Aug 31, 2018		41.68	41.68	41.68	0	+0.16(+0.39%)
Aug 30, 2018	41.76	42.03	41.39	41.52	19,076,120	-0.44(-1.05%)
Aug 29, 2018	41.92	42.05	41.66	41.96	15,660,389	+0.15(+0.37%)
Aug 28, 2018	41.79	41.99	41.58	41.80	15,651,801	+0.19(+0.45%)
Aug 27, 2018	41.31	41.65	40.99	41.61	19,942,826	+0.59(+1.45%)
Aug 24, 2018	40.70	41.22	40.52	41.02	21,162,754	+0.59(+1.45%)
Aug 23, 2018	40.33	40.60	40.20	40.44	36,413,508	-0.06(-0.15%)
Aug 22, 2018	40.67	40.75	40.38	40.50	26,930,258	-0.49(-1.20%)
Aug 21, 2018	40.16	41.18	40.14	40.99	22,366,984	+0.96(+2.41%)
Aug 20, 2018	40.50	40.56	39.76	40.02	28,271,824	-0.52(-1.27%)
Aug 17, 2018	40.45	40.79	39.88	40.54	30,651,818	-0.06(-0.15%)
Aug 16, 2018	41.10	41.27	40.50	40.60	28,298,792	-0.25(-0.61%)
Aug 15, 2018	41.12	41.31	40.37	40.85	31,067,198	-0.57(-1.37%)
Aug 14, 2018	41.89	41.97	41.01	41.42	26,791,152	-0.28(-0.68%)
Aug 13, 2018	42.11	42.38	41.64	41.70	19,833,352	-0.34(-0.82%)
Aug 10, 2018	41.75	42.32	41.57	42.05	33,359,394	-1.11(-2.57%)
Aug 09, 2018	42.91	43.55	42.79	43.16	27,642,854	+0.15(+0.36%)
Aug 08, 2018	42.69	43.15	42.55	43.00	25,555,022	+0.22(+0.52%)
Aug 07, 2018	42.54	42.89	42.53	42.78	32,900,816	+0.34(+0.81%)
Aug 06, 2018	41.98	42.44	41.59	42.43	30,979,758	-0.03(-0.06%)
Aug 03, 2018	42.35	42.59	42.06	42.46	25,725,624	+0.13(+0.30%)
Aug 02, 2018	41.49	42.36	41.23	42.33	30,919,974	+0.57(+1.37%)
Aug 01, 2018	41.12	41.84	41.06	41.76	32,798,676	+0.61(+1.48%)
Jul 31, 2018	41.27	41.65	40.80	41.15	42,752,536	+0.35(+0.86%)
Jul 30, 2018	40.75	41.06	39.72	40.80	41,717,388	+0.01(+0.02%)
Jul 27, 2018	41.71	42.09	40.62	40.79	79,271,920	-3.83(-8.59%)
Jul 26, 2018	44.87	45.50	44.37	44.62	32,857,088	-0.23(-0.52%)
Jul 25, 2018	44.67	44.87	43.71	44.85	23,253,086	+0.21(+0.48%)
Jul 24, 2018		45.60	44.55	44.64	20,793,470	-0.11(-0.25%)
Jul 23, 2018	44.29	44.91	43.91	44.75	18,632,388	+0.34(+0.77%)
Jul 20, 2018		44.55	43.91	44.41	20,324,592	-0.06(-0.13%)
Jul 19, 2018	44.14	44.49	43.67	44.47	18,648,070	+0.22(+0.50%)
Jul 18, 2018	44.37	44.46	44.04	44.25	17,123,416	-0.03(-0.06%)
Jul 17, 2018	43.67	44.38	43.64	44.27	18,414,064	-0.22(-0.50%)
Jul 16, 2018	44.61	44.76	44.37	44.49	18,642,300	-0.18(-0.40%)
Jul 13, 2018	44.83	44.84	44.28	44.67	16,072,895	-0.11(-0.25%)
Jul 12, 2018	44.53	44.90	44.25	44.79	23,718,612	+0.98(+2.25%)
Jul 11, 2018	44.22	44.37	43.79	43.80	21,809,010	-0.82(-1.84%)
Jul 10, 2018	44.57	44.71	44.35	44.62	20,279,220	+0.26(+0.58%)
Jul 09, 2018	44.18	44.39	43.63	44.37	24,962,790	+0.42(+0.95%)
Jul 06, 2018	43.43	44.06	43.12	43.95	23,340,974	+0.53(+1.22%)
Jul 05, 2018	42.76	43.60	42.56	43.42	30,581,746	+1.09(+2.59%)
Jul 03, 2018		42.32	42.32	42.32	0	-0.62(-1.45%)
Jul 02, 2018	41.95	42.99	41.77	42.95	27,765,452	+0.42(+0.99%)
Jun 29, 2018	42.37	42.87	42.37	42.53	33,789,304	+0.39(+0.93%)
Jun 28, 2018	41.56	42.34	41.49	42.13	33,963,540	+0.42(+1.00%)
Jun 27, 2018	42.21	42.83	41.71	41.71	38,953,336	-0.78(-1.83%)
Jun 26, 2018	42.73	43.13	42.23	42.49	43,863,180	-0.89(-2.05%)
Jun 25, 2018	43.78	44.27	42.70	43.38	53,013,072	-1.53(-3.41%)
Jun 22, 2018	45.02	45.42	44.74	44.91	40,540,432	+0.27(+0.59%)
Jun 21, 2018	46.52	46.65	44.43	44.65	51,935,416	-1.09(-2.38%)
Jun 20, 2018	45.50	45.98	45.08	45.73	25,017,896	+0.45(+1.00%)
Jun 19, 2018	44.61	45.30	44.38	45.28	37,141,432	-0.25(-0.54%)
Jun 18, 2018	46.45	46.45	44.78	45.53	47,639,504	-1.62(-3.43%)
Jun 15, 2018		47.38	47.51	47.15	45,815,304	-0.37(-0.77%)
Jun 14, 2018	47.44	47.79	47.21	47.51	27,370,476	+0.44(+0.93%)
Jun 13, 2018	47.03	47.65	46.98	47.08	26,453,958	+0.18(+0.38%)
Jun 12, 2018	46.94	47.08	46.38	46.90	27,228,208	+0.26(+0.55%)
Jun 11, 2018	46.88	47.13	46.42	46.64	30,095,172	-0.45(-0.96%)
Jun 08, 2018	47.53	47.65	46.76	47.09	36,029,332	-0.71(-1.49%)
Jun 07, 2018	48.69	48.76	47.58	47.80	32,248,480	-0.98(-2.02%)
Jun 06, 2018		48.81	47.98	48.79	26,830,156	+0.43(+0.88%)
Jun 05, 2018	48.68	48.87	48.09	48.36	25,346,568	-0.26(-0.53%)
Jun 04, 2018	48.77	49.28	48.57	48.62	26,342,988	-0.21(-0.44%)
Jun 01, 2018	47.77	48.84	47.74	48.83	36,450,504	+1.61(+3.41%)
May 31, 2018	47.63	47.79	47.10	47.22	36,188,160	-0.41(-0.86%)
May 30, 2018	47.81	48.08	47.58	47.63	28,881,776	+0.31(+0.65%)
May 29, 2018	47.15	47.75	46.89	47.33	28,349,298	-0.10(-0.22%)
May 25, 2018		47.43	47.43	47.43	0	+0.59(+1.26%)
May 24, 2018	47.21	47.31	46.31	46.84	22,986,690	-0.39(-0.83%)
May 23, 2018	46.20	47.25	46.06	47.23	24,024,642	+0.65(+1.40%)
May 22, 2018	46.82	47.09	46.24	46.58	22,220,146	+0.11(+0.24%)
May 21, 2018	46.50	47.24	46.08	46.47	29,649,086	+0.70(+1.53%)
May 18, 2018	46.65	46.66	45.74	45.77	27,679,868	-1.12(-2.39%)
May 17, 2018	46.67	47.43	46.56	46.89	19,719,008	+0.15(+0.31%)
May 16, 2018	46.34	46.80	46.16	46.74	19,005,090	+0.62(+1.34%)
May 15, 2018	46.69	46.83	45.82	46.13	25,377,226	-0.84(-1.79%)
May 14, 2018	46.86	47.26	46.83	46.97	25,571,874	+0.20(+0.42%)
May 11, 2018	46.73	47.21	46.56	46.77	18,007,158	-0.27(-0.56%)
May 10, 2018	46.67	47.05	46.28	47.03	21,871,310	+0.55(+1.18%)
May 09, 2018	45.99	46.51	45.50	46.49	23,168,820	+0.61(+1.32%)
May 08, 2018	45.59	45.88	45.17	45.88	24,528,822	+0.26(+0.56%)
May 07, 2018	45.22	45.84	45.20	45.62	23,728,362	+0.47(+1.04%)
May 04, 2018	44.16	45.20	43.63	45.15	29,973,902	+0.68(+1.54%)
May 03, 2018	44.14	44.71	43.56	44.47	33,561,620	-0.03(-0.06%)
May 02, 2018	45.16	45.25	44.36	44.49	30,298,992	-0.87(-1.91%)
May 01, 2018	43.92	45.44	43.75	45.36	32,440,792	+1.45(+3.31%)
Apr 30, 2018	44.71	45.40	43.56	43.91	42,806,632	-0.94(-2.10%)
Apr 27, 2018	47.16	47.45	44.43	44.85	82,164,872	-0.27(-0.60%)
Apr 26, 2018	44.45	45.31	44.29	45.12	46,441,924	+1.42(+3.25%)
Apr 25, 2018	44.11	44.32	43.04	43.70	30,255,184	-0.06(-0.14%)
Apr 24, 2018	44.12	45.63	43.50	43.76	49,955,864	+0.30(+0.68%)
Apr 23, 2018	43.97	44.14	43.25	43.46	25,518,146	-0.37(-0.83%)
Apr 20, 2018	44.38	44.47	43.28	43.83	31,637,188	-0.59(-1.32%)
Apr 19, 2018	45.04	45.05	43.90	44.42	29,884,430	-1.18(-2.59%)
Apr 18, 2018	45.52	46.23	45.37	45.60	26,056,746	+0.06(+0.13%)
Apr 17, 2018	45.00	45.68	44.99	45.54	24,952,592	+0.97(+2.18%)
Apr 16, 2018	44.48	44.68	44.05	44.57	22,163,412	+0.46(+1.04%)
Apr 13, 2018	45.13	45.26	43.89	44.11	24,553,564	-0.73(-1.63%)
Apr 12, 2018	43.80	45.31	43.76	44.84	35,008,984	+1.38(+3.17%)
Apr 11, 2018	43.37	44.00	43.23	43.46	20,650,976	-0.14(-0.33%)
Apr 10, 2018	43.48	43.80	42.82	43.61	31,056,324	+1.46(+3.47%)
Apr 09, 2018	41.81	43.47	41.81	42.15	36,954,704	+0.65(+1.56%)
Apr 06, 2018				41.50	33,171,512	-1.35(-3.16%)
Apr 05, 2018	42.54	43.14	42.50	42.85	29,471,264	+0.33(+0.78%)
Apr 04, 2018	40.91	42.67	40.84	42.52	35,610,904	+0.20(+0.48%)
Apr 03, 2018	41.68	42.50	41.18	42.32	46,354,356	+0.71(+1.70%)
Apr 02, 2018	43.97	44.26	40.22	41.61	78,982,048	-2.69(-6.07%)
Mar 29, 2018		44.30	44.30	44.30	0	+2.11(+5.00%)
Mar 28, 2018	42.95	43.12	41.69	42.19	44,639,168	-1.35(-3.11%)
Mar 27, 2018	45.09	45.29	43.19	43.54	45,571,504	-1.10(-2.46%)
Mar 26, 2018	43.16	44.65	42.80	44.64	46,195,136	+2.65(+6.32%)
Mar 23, 2018	43.03	43.37	41.98	41.98	44,303,516	-1.25(-2.89%)
Mar 22, 2018	43.16	44.20	43.04	43.24	36,332,660	-0.62(-1.42%)
Mar 21, 2018	43.85	44.38	43.52	43.86	27,319,646	+0.01(+0.02%)
Mar 20, 2018	43.28	44.07	43.25	43.85	26,116,040	+0.61(+1.42%)
Mar 19, 2018	43.16	43.58	42.47	43.24	36,575,608	-0.29(-0.66%)
Mar 16, 2018	43.52	43.98	43.38	43.52	50,035,972	+0.25(+0.57%)
Mar 15, 2018	44.43	44.49	43.28	43.28	30,115,170	-0.83(-1.89%)
Mar 14, 2018		44.38	43.66	44.11	29,378,002	+0.07(+0.15%)
Mar 13, 2018	44.67	45.74	43.71	44.04	53,553,976	+0.22(+0.50%)
Mar 12, 2018	44.11	44.19	42.95	43.82	37,617,292	-0.57(-1.28%)
Mar 09, 2018	43.61	44.49	43.38	44.39	38,476,984	+1.23(+2.86%)
Mar 08, 2018	44.05	44.30	42.93	43.16	34,465,188	-0.49(-1.13%)
Mar 07, 2018		43.79		43.65	36,055,000	+0.52(+1.20%)
Mar 06, 2018	42.67	43.66	42.66	43.13	45,834,476	+0.82(+1.93%)
Mar 05, 2018	41.31	42.35	40.86	42.32	36,222,276	+0.66(+1.57%)
Mar 02, 2018	40.15	41.72	39.94	41.66	39,162,016	+0.97(+2.38%)
Mar 01, 2018	42.10	42.29	40.38	40.69	42,701,972	-1.23(-2.94%)
Feb 28, 2018	42.68	42.82	41.92	41.93	40,694,100	-0.53(-1.24%)
Feb 27, 2018	41.99	43.29	41.94	42.45	51,265,692	+0.68(+1.63%)
Feb 26, 2018	41.00	41.79	40.92	41.77	31,708,398	+1.17(+2.89%)
Feb 23, 2018	39.42	40.65	39.39	40.60	30,615,326	+1.64(+4.21%)
Feb 22, 2018			38.80	38.96	19,565,562	-0.12(-0.30%)
Feb 21, 2018	39.70	40.03	39.06	39.08	32,332,532	-0.32(-0.82%)
Feb 20, 2018		39.59	38.61	39.40	29,989,556	+0.65(+1.67%)
Feb 16, 2018		38.75	38.75	38.75	0	-0.31(-0.78%)
Feb 15, 2018	39.02	39.12	38.45	39.06	26,975,070	+0.46(+1.19%)
Feb 14, 2018	37.49	38.71	37.46	38.60	23,418,464	+0.78(+2.07%)
Feb 13, 2018		38.08	37.64	37.82	22,873,446	-0.31(-0.83%)
Feb 12, 2018	37.55	38.41	37.50	38.13	33,357,996	+0.75(+2.00%)
Feb 09, 2018	37.00	37.66	35.76	37.38	57,961,504	+1.02(+2.81%)
Feb 08, 2018	38.51	38.63	36.35	36.36	49,949,104	-2.08(-5.42%)
Feb 07, 2018	37.92	39.38	37.71	38.45	44,065,836	+0.25(+0.65%)
Feb 06, 2018	37.44	38.21	36.60	38.20	68,346,792	-0.36(-0.93%)
Feb 05, 2018	39.17	39.93	38.07	38.56	56,237,952	-0.44(-1.13%)
Feb 02, 2018	39.98	40.38	38.95	39.00	33,921,068	-1.27(-3.15%)
Feb 01, 2018	40.30	40.96	40.09	40.26	34,118,652	-0.41(-1.02%)
Jan 31, 2018	41.60	41.62	40.20	40.68	49,207,816	-0.55(-1.33%)
Jan 30, 2018	41.81	42.17	41.18	41.23	38,824,976	-1.01(-2.38%)
Jan 29, 2018	41.91	42.97	41.72	42.23	54,788,612	-0.08(-0.20%)
Jan 26, 2018	40.88	42.38	40.66	42.32	102,860,248	+4.04(+10.55%)
Jan 25, 2018	38.77	39.16	38.17	38.28	43,102,396	-0.18(-0.46%)
Jan 24, 2018	38.79	38.98	38.02	38.46	39,950,844	-0.46(-1.19%)
Jan 23, 2018	38.71	38.95	38.56	38.92	26,185,396	+0.26(+0.68%)
Jan 22, 2018	37.86	38.69	37.85	38.66	32,753,002	+0.79(+2.08%)
Jan 19, 2018	37.70	37.92	37.39	37.87	30,509,424	+0.29(+0.76%)
Jan 18, 2018	37.52	37.80	37.32	37.59	31,746,324	+0.08(+0.20%)
Jan 17, 2018	36.80	37.56	36.77	37.51	38,282,268	+1.06(+2.90%)
Jan 16, 2018	36.80	37.00	36.24	36.45	45,400,592	-0.08(-0.23%)
Jan 12, 2018		36.54	36.54	36.54	0	-0.14(-0.39%)
Jan 11, 2018	36.17	36.82	35.87	36.68	41,807,256	+0.77(+2.14%)
Jan 10, 2018			35.86	35.91	54,112,792	-0.95(-2.57%)
Jan 09, 2018	37.77	37.89	36.75	36.86	52,396,628	-0.95(-2.50%)
Jan 08, 2018	37.41	37.89	37.15	37.80	39,906,516	+0.00(+0.00%)
Jan 05, 2018	37.54	38.15	37.10	37.80	49,496,340	+0.26(+0.70%)
Jan 04, 2018	36.77	37.73	36.07	37.54	105,545,840	-0.70(-1.83%)
Jan 03, 2018	38.42	39.05	36.88	38.24	137,726,224	-1.34(-3.39%)
Jan 02, 2018	39.19	39.28	39.05	39.59	27,215,468	+0.58(+1.49%)
Dec 29, 2017		39.00	39.00	39.00	0	-0.05(-0.13%)
Dec 28, 2017	39.17	39.17	38.83	39.06	11,239,699	+0.09(+0.24%)
Dec 27, 2017	38.96	39.17	38.87	38.96	15,809,927	+0.03(+0.07%)
Dec 26, 2017		39.27	38.83	38.94	18,357,288	-0.52(-1.33%)
Dec 22, 2017	39.15	39.73	38.89	39.46	40,134,744	-0.05(-0.13%)
Dec 21, 2017	40.17	40.20	39.34	39.51	50,814,096	-0.68(-1.68%)
Dec 20, 2017	40.11	40.26	39.43	40.19	48,436,332	+0.44(+1.11%)
Dec 19, 2017	39.12	39.88	38.78	39.75	49,002,660	+0.66(+1.69%)
Dec 18, 2017	38.15	39.17	38.06	39.09	59,336,088	+1.44(+3.82%)
Dec 15, 2017	36.67	37.89	36.40	37.65	56,186,280	+1.10(+3.01%)
Dec 14, 2017	36.70	36.82	36.35	36.55	23,247,640	-0.07(-0.18%)
Dec 13, 2017	36.88	36.89	36.54	36.62	25,219,370	+0.01(+0.02%)
Dec 12, 2017	36.73	36.86	36.40	36.61	19,594,266	-0.28(-0.76%)
Dec 11, 2017	36.57	36.99	36.55	36.89	24,171,020	+0.26(+0.71%)
Dec 08, 2017	36.63	36.82	36.43	36.63	27,402,330	+0.23(+0.63%)
Dec 07, 2017	36.72	36.84	36.15	36.40	38,704,028	-0.31(-0.85%)
Dec 06, 2017		36.94	36.06	36.71	32,720,692	+0.01(+0.02%)
Dec 05, 2017	37.69	37.94	36.53	36.71	36,205,852	-0.89(-2.36%)
Dec 04, 2017	38.04	38.24	37.46	37.59	33,137,018	-0.16(-0.43%)
Dec 01, 2017	37.80	37.84	37.33	37.75	31,546,186	-0.14(-0.36%)
Nov 30, 2017	37.48	38.19	37.46	37.89	40,358,156	+0.75(+2.02%)
Nov 29, 2017	37.90	38.10	36.99	37.14	31,988,940	-0.66(-1.74%)
Nov 28, 2017	37.73	37.89	37.45	37.80	23,896,662	+0.20(+0.54%)
Nov 27, 2017		37.70	37.41	37.59	21,540,854	-0.22(-0.58%)
Nov 24, 2017	37.64	37.83	37.54	37.81	7,651,925	+0.08(+0.22%)
Nov 22, 2017	37.97	37.98	37.63	37.73	23,122,508	-0.24(-0.65%)
Nov 21, 2017	37.79	38.21	37.78	37.97	25,862,714	+0.27(+0.72%)
Nov 20, 2017	37.80	38.12	37.60	37.70	26,530,824	-0.01(-0.02%)
Nov 17, 2017	38.45	38.55	37.70	37.71	75,501,360	-0.86(-2.23%)
Nov 16, 2017	38.56	38.93	38.41	38.57	29,963,970	+0.16(+0.42%)
Nov 15, 2017	38.35	38.70	38.17	38.41	20,281,712	-0.34(-0.87%)
Nov 14, 2017	38.62	38.80	38.30	38.75	26,271,142	+0.09(+0.24%)
Nov 13, 2017	38.24	38.82	38.24	38.66	22,483,502	+0.14(+0.37%)
Nov 10, 2017	38.90	38.95	38.35	38.51	28,515,484	-0.61(-1.56%)
Nov 09, 2017	38.91	39.20	38.57	39.12	30,255,534	-0.34(-0.86%)
Nov 08, 2017	39.39	39.46	39.11	39.46	25,513,918	-0.07(-0.17%)
Nov 07, 2017	39.46	39.79	39.20	39.53	28,955,334	+0.07(+0.17%)
Nov 06, 2017	39.38	39.49	38.95	39.46	40,262,460	+0.53(+1.37%)
Nov 03, 2017	39.65	39.73	38.31	38.93	46,782,180	-0.64(-1.61%)
Nov 02, 2017	39.15	39.67	38.82	39.57	53,092,296	+0.33(+0.83%)
Nov 01, 2017	38.62	39.24	38.30	39.24	56,913,764	+1.02(+2.68%)
Oct 31, 2017	37.97	38.47	37.51	38.21	55,945,768	+0.94(+2.52%)
Oct 30, 2017	37.36	37.96	36.86	37.27	57,326,060	-0.03(-0.07%)
Oct 27, 2017	36.37	37.80	36.20	37.30	107,173,608	+2.56(+7.38%)
Oct 26, 2017	34.37	34.92	34.20	34.73	45,515,576	+0.48(+1.40%)
Oct 25, 2017	34.35	34.49	34.01	34.26	28,608,214	-0.14(-0.42%)
Oct 24, 2017	34.44	34.48	34.21	34.40	23,394,510	+0.10(+0.29%)
Oct 23, 2017	34.06	34.47	33.93	34.30	34,098,104	+0.34(+0.99%)
Oct 20, 2017	33.88	33.98	33.68	33.96	21,827,580	+0.29(+0.85%)
Oct 19, 2017	33.50	33.88	33.46	33.68	22,881,966	-0.13(-0.40%)
Oct 18, 2017	33.43	33.84	33.26	33.81	25,504,350	+0.39(+1.16%)
Oct 17, 2017	33.23	33.49	33.07	33.42	18,489,526	+0.03(+0.08%)
Oct 16, 2017	33.36	33.42	33.13	33.40	14,867,032	+0.08(+0.23%)
Oct 13, 2017	33.13	33.44	33.00	33.32	20,034,408	+0.40(+1.22%)
Oct 12, 2017	33.05	33.09	32.74	32.92	21,768,984	-0.09(-0.28%)
Oct 11, 2017	33.16	33.32	32.81	33.01	36,606,868	-0.29(-0.88%)
Oct 10, 2017	33.54	33.56	33.08	33.31	35,581,012	-0.18(-0.53%)
Oct 09, 2017	33.33	33.50	33.20	33.48	22,014,846	+0.19(+0.58%)
Oct 06, 2017	33.26	33.51	33.11	33.29	22,484,544	+0.08(+0.25%)
Oct 05, 2017	33.18	33.31	32.94	33.21	21,082,828	+0.16(+0.48%)
Oct 04, 2017	33.09	33.10	32.64	33.05	33,766,880	-0.03(-0.10%)
Oct 03, 2017	32.72	33.35	32.72	33.08	40,477,512	+0.29(+0.87%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services