Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.47	29.53	28.95	28.98	14,713,958	-0.52(-1.77%)
Apr 27, 2018	29.67	29.74	29.38	29.50	19,658,760	+0.13(+0.44%)
Apr 26, 2018	28.88	29.38	28.79	29.37	17,594,050	+0.57(+1.97%)
Apr 25, 2018	28.60	28.88	28.43	28.80	27,975,790	-0.24(-0.83%)
Apr 24, 2018	29.39	29.58	28.90	29.04	22,848,364	-0.14(-0.49%)
Apr 23, 2018	29.24	29.44	29.01	29.18	20,855,518	-0.38(-1.30%)
Apr 20, 2018	29.62	29.75	29.39	29.57	21,589,846	-0.30(-1.01%)
Apr 19, 2018	29.75	29.92	29.55	29.87	20,390,998	-0.16(-0.55%)
Apr 18, 2018	29.66	30.17	29.64	30.03	22,957,634	+0.84(+2.89%)
Apr 17, 2018	28.87	29.34	28.75	29.19	16,448,441	+0.50(+1.74%)
Apr 16, 2018	29.28	29.29	28.52	28.69	24,830,034	-0.38(-1.30%)
Apr 13, 2018	29.51	29.58	28.99	29.07	20,789,796	-0.57(-1.92%)
Apr 12, 2018	29.87	29.94	29.55	29.64	12,699,277	-0.10(-0.35%)
Apr 11, 2018	29.30	29.88	29.29	29.74	19,484,024	+0.40(+1.38%)
Apr 10, 2018	28.94	29.39	28.73	29.34	26,750,832	+0.58(+2.00%)
Apr 09, 2018	29.66	29.73	28.75	28.76	26,599,718	-0.99(-3.32%)
Apr 06, 2018	29.99	30.14	29.42	29.75	35,078,412	-0.45(-1.50%)
Apr 05, 2018	30.70	30.71	30.08	30.20	31,329,624	+0.20(+0.66%)
Apr 04, 2018	29.38	30.02	29.25	30.00	23,223,346	-0.01(-0.05%)
Apr 03, 2018	30.50	30.61	29.89	30.01	16,975,632	-0.25(-0.81%)
Apr 02, 2018	30.62	30.71	30.00	30.26	18,560,172	-0.49(-1.58%)
Mar 29, 2018		30.75	30.75	30.75	0	+0.92(+3.08%)
Mar 28, 2018	29.62	29.87	29.36	29.83	16,495,077	+0.13(+0.44%)
Mar 27, 2018	30.38	30.38	29.67	29.70	23,067,522	-0.81(-2.65%)
Mar 26, 2018	30.58	30.67	30.19	30.51	16,488,991	+0.46(+1.53%)
Mar 23, 2018	30.25	30.61	30.02	30.05	25,763,596	-0.03(-0.11%)
Mar 22, 2018	30.32	30.66	30.08	30.08	22,735,610	-0.73(-2.38%)
Mar 21, 2018	30.28	30.82	30.22	30.82	21,361,428	+0.73(+2.41%)
Mar 20, 2018	30.24	30.37	30.00	30.09	15,593,969	-0.19(-0.63%)
Mar 19, 2018	30.28	30.49	30.09	30.28	13,025,466	-0.28(-0.92%)
Mar 16, 2018	30.49	30.82	30.46	30.56	17,115,996	-0.03(-0.11%)
Mar 15, 2018	30.96	31.00	30.45	30.60	17,671,126	-0.71(-2.28%)
Mar 14, 2018	31.64	31.70	31.08	31.31	26,290,574	-0.05(-0.15%)
Mar 13, 2018	31.82	31.87	31.21	31.36	18,394,898	-0.31(-0.97%)
Mar 12, 2018	31.62	31.71	31.43	31.66	14,442,528	+0.16(+0.50%)
Mar 09, 2018	31.34	31.60	31.31	31.51	19,355,674	+0.64(+2.09%)
Mar 08, 2018	31.25	31.27	30.70	30.86	19,304,100	-0.39(-1.25%)
Mar 07, 2018			30.87	31.25	18,716,282	-0.42(-1.34%)
Mar 06, 2018	31.82	32.04	31.62	31.68	23,710,318	+0.22(+0.70%)
Mar 05, 2018	31.01	31.52	30.94	31.46	17,945,276	+0.22(+0.70%)
Mar 02, 2018	30.83	31.26	30.48	31.24	19,851,032	+0.09(+0.29%)
Mar 01, 2018	31.30	31.54	30.73	31.15	26,467,134	-0.01(-0.02%)
Feb 28, 2018	31.86	31.87	31.15	31.16	25,708,572	-0.55(-1.75%)
Feb 27, 2018	32.23	32.27	31.59	31.71	16,633,154	-0.58(-1.78%)
Feb 26, 2018	32.28	32.34	31.99	32.29	23,207,784	+0.27(+0.83%)
Feb 23, 2018	31.90	32.03	31.60	32.02	18,772,648	+0.33(+1.04%)
Feb 22, 2018			31.60	31.69	16,618,013	+0.28(+0.89%)
Feb 21, 2018	31.75	32.11	31.39	31.41	23,935,270	-0.01(-0.04%)
Feb 20, 2018	30.99	31.71	30.97	31.43	25,940,344	+0.23(+0.72%)
Feb 16, 2018		31.20	31.20	31.20	0	+0.02(+0.07%)
Feb 15, 2018	31.20	31.37	30.96	31.18	21,811,896	+0.22(+0.71%)
Feb 14, 2018	29.97	31.09	29.87	30.96	40,434,388	+0.81(+2.68%)
Feb 13, 2018	29.87	30.23	29.79	30.15	17,397,466	+0.16(+0.53%)
Feb 12, 2018	29.86	30.27	29.55	29.99	28,102,750	+0.42(+1.44%)
Feb 09, 2018	29.64	29.78	28.66	29.57	45,332,796	+0.60(+2.06%)
Feb 08, 2018	30.48	30.48	28.96	28.97	39,252,360	-0.99(-3.29%)
Feb 07, 2018	30.79	30.93	29.95	29.96	41,881,336	-0.95(-3.08%)
Feb 06, 2018	29.76	31.14	29.70	30.91	45,422,644	+1.03(+3.44%)
Feb 05, 2018	30.78	31.04	29.49	29.88	41,082,292	-0.99(-3.20%)
Feb 02, 2018	31.28	31.38	30.81	30.87	36,459,596	-1.14(-3.55%)
Feb 01, 2018	32.06	32.36	31.97	32.01	23,033,124	+0.09(+0.28%)
Jan 31, 2018	32.47	32.49	31.73	31.92	31,153,938	+0.19(+0.60%)
Jan 30, 2018	31.60	31.84	31.32	31.73	21,039,540	-0.05(-0.17%)
Jan 29, 2018	32.03	32.12	31.72	31.78	20,866,104	-0.64(-1.99%)
Jan 26, 2018	31.88	32.51	31.84	32.43	41,866,464	+0.33(+1.02%)
Jan 25, 2018	31.82	32.78	31.77	32.10	37,987,744	+0.34(+1.08%)
Jan 24, 2018	30.84	31.95	30.68	31.75	67,207,480	+1.84(+6.16%)
Jan 23, 2018	30.00	30.12	29.76	29.91	32,770,986	-0.66(-2.17%)
Jan 22, 2018	30.34	30.61	30.21	30.58	22,256,408	+0.11(+0.36%)
Jan 19, 2018	30.28	30.48	30.11	30.47	24,813,102	+0.35(+1.16%)
Jan 18, 2018	30.21	30.33	29.94	30.12	27,784,562	+0.07(+0.23%)
Jan 17, 2018	29.62	30.14	29.59	30.05	26,304,312	+0.53(+1.81%)
Jan 16, 2018	29.65	29.70	29.47	29.51	22,716,380	-0.10(-0.35%)
Jan 12, 2018		29.62	29.62	29.62	0	+0.09(+0.30%)
Jan 11, 2018	29.01	29.55	28.97	29.53	21,046,914	+0.54(+1.87%)
Jan 10, 2018	28.87	29.05	28.73	28.99	20,870,970	-0.02(-0.07%)
Jan 09, 2018	29.17	29.18	28.97	29.01	22,999,994	-0.23(-0.77%)
Jan 08, 2018	29.21	29.35	29.14	29.23	26,748,912	-0.12(-0.40%)
Jan 05, 2018	28.97	29.38	28.87	29.35	18,270,112	+0.25(+0.87%)
Jan 04, 2018	29.12	29.31	28.96	29.10	28,127,068	+0.19(+0.66%)
Jan 03, 2018	28.70	28.94	28.57	28.90	28,286,968	+0.35(+1.22%)
Jan 02, 2018	28.40	28.56	28.32	28.55	28,998,654	+0.84(+3.04%)
Dec 29, 2017		27.71	27.71	27.71	0	+0.10(+0.35%)
Dec 28, 2017	27.64	27.70	27.51	27.62	18,083,240	+0.17(+0.63%)
Dec 27, 2017	27.57	27.62	27.39	27.44	10,691,445	+0.08(+0.30%)
Dec 26, 2017	27.27	27.43	27.14	27.36	15,201,253	+0.33(+1.21%)
Dec 22, 2017	26.98	27.12	26.91	27.03	11,044,188	-0.01(-0.05%)
Dec 21, 2017	26.64	27.25	26.63	27.05	26,265,722	+0.49(+1.83%)
Dec 20, 2017	26.64	26.78	26.56	26.56	15,564,826	+0.03(+0.13%)
Dec 19, 2017	26.50	26.57	26.22	26.53	28,858,376	-0.06(-0.22%)
Dec 18, 2017	26.63	26.84	26.55	26.59	24,624,250	+0.31(+1.19%)
Dec 15, 2017	26.35	26.43	26.15	26.27	35,875,552	+0.30(+1.17%)
Dec 14, 2017	26.00	26.23	25.88	25.97	33,427,512	-0.28(-1.08%)
Dec 13, 2017	26.99	27.16	26.17	26.25	57,285,776	-0.92(-3.39%)
Dec 12, 2017	26.03	27.31	25.98	27.18	40,619,552	+0.68(+2.56%)
Dec 11, 2017	26.55	26.74	26.43	26.50	14,165,195	+0.05(+0.20%)
Dec 08, 2017	26.49	26.79	26.39	26.44	24,890,146	-0.03(-0.10%)
Dec 07, 2017	25.93	26.56	25.84	26.47	37,545,452	-0.66(-2.45%)
Dec 06, 2017	26.86	27.21	26.61	27.13	25,919,042	+0.33(+1.21%)
Dec 05, 2017	27.34	27.36	26.72	26.81	20,779,674	-0.06(-0.23%)
Dec 04, 2017	26.88	27.21	26.76	26.87	25,272,302	+0.41(+1.56%)
Dec 01, 2017	26.50	26.65	26.38	26.46	30,728,212	+0.22(+0.85%)
Nov 30, 2017	26.62	26.70	26.09	26.23	42,095,824	-0.65(-2.42%)
Nov 29, 2017	27.45	27.45	26.86	26.88	34,387,736	-0.91(-3.27%)
Nov 28, 2017	27.76	28.04	27.53	27.79	32,160,756	+0.28(+1.01%)
Nov 27, 2017	27.35	27.64	27.28	27.51	27,263,140	-0.09(-0.34%)
Nov 24, 2017	27.55	27.70	27.51	27.61	12,818,257	-0.09(-0.32%)
Nov 22, 2017	27.54	27.77	27.52	27.70	22,111,016	+0.29(+1.06%)
Nov 21, 2017	27.41	27.81	27.37	27.41	30,489,358	+0.16(+0.60%)
Nov 20, 2017	26.84	27.32	26.77	27.24	20,369,016	+0.24(+0.90%)
Nov 17, 2017	26.61	27.09	26.59	27.00	35,435,704	+0.39(+1.45%)
Nov 16, 2017	26.33	26.67	26.19	26.61	38,384,436	+0.84(+3.26%)
Nov 15, 2017	25.35	25.80	25.29	25.77	20,558,408	+0.19(+0.74%)
Nov 14, 2017	26.31	26.35	25.56	25.58	52,821,188	-0.82(-3.11%)
Nov 13, 2017	26.18	26.52	26.03	26.40	28,749,740	+0.08(+0.31%)
Nov 10, 2017	26.48	26.57	26.23	26.32	24,779,510	-0.53(-1.97%)
Nov 09, 2017	26.89	27.12	26.64	26.85	27,140,644	-0.47(-1.71%)
Nov 08, 2017	26.93	27.37	26.66	27.32	37,814,272	+0.77(+2.91%)
Nov 07, 2017	27.07	27.12	26.40	26.55	29,869,154	-0.81(-2.97%)
Nov 06, 2017	26.99	27.39	26.86	27.36	25,997,476	+0.71(+2.67%)
Nov 03, 2017	27.18	27.22	26.27	26.65	41,744,120	-0.40(-1.48%)
Nov 02, 2017	26.99	27.10	26.69	27.05	24,099,898	+0.00(+0.00%)
Nov 01, 2017	27.30	27.59	27.00	27.05	23,702,050	-0.18(-0.67%)
Oct 31, 2017	27.18	27.39	26.94	27.23	36,217,968	+0.01(+0.02%)
Oct 30, 2017	27.66	27.79	27.04	27.22	41,885,108	-0.94(-3.35%)
Oct 27, 2017	27.83	28.20	27.66	28.17	25,592,160	+0.62(+2.26%)
Oct 26, 2017	28.37	28.40	27.53	27.54	44,776,976	-0.85(-2.98%)
Oct 25, 2017	28.41	28.46	27.68	28.39	28,011,106	+0.26(+0.92%)
Oct 24, 2017	28.00	28.21	27.73	28.13	29,049,948	+0.18(+0.65%)
Oct 23, 2017	28.47	28.58	27.90	27.95	32,994,048	-0.70(-2.44%)
Oct 20, 2017	28.98	29.02	28.65	28.65	22,095,554	-0.16(-0.56%)
Oct 19, 2017	28.63	28.81	28.46	28.81	21,721,194	-0.14(-0.47%)
Oct 18, 2017	28.96	29.07	28.67	28.94	24,928,166	+0.04(+0.14%)
Oct 17, 2017	29.01	29.03	28.68	28.90	23,981,374	-0.20(-0.70%)
Oct 16, 2017	29.38	29.43	29.01	29.11	29,933,848	-0.27(-0.92%)
Oct 13, 2017	29.39	29.43	29.14	29.38	33,255,758	+0.39(+1.36%)
Oct 12, 2017	29.01	29.13	28.89	28.99	19,722,690	-0.12(-0.42%)
Oct 11, 2017	29.20	29.22	28.89	29.11	21,228,868	+0.08(+0.28%)
Oct 10, 2017	29.00	29.13	28.82	29.03	22,640,474	+0.56(+1.95%)
Oct 09, 2017	28.67	28.72	28.33	28.47	17,240,046	-0.42(-1.45%)
Oct 06, 2017	28.80	28.98	28.63	28.89	30,148,092	-0.34(-1.16%)
Oct 05, 2017	29.76	29.84	29.18	29.23	32,738,926	-0.14(-0.46%)
Oct 04, 2017	29.35	29.59	29.23	29.36	23,374,518	+0.09(+0.32%)
Oct 03, 2017	28.36	29.30	28.32	29.27	26,038,922	+0.99(+3.50%)
Oct 02, 2017	28.09	28.36	28.03	28.28	14,954,717	+0.02(+0.07%)
Sep 29, 2017	28.18	28.31	28.00	28.26	32,294,894	+0.49(+1.76%)
Sep 28, 2017	27.68	27.91	27.61	27.77	21,500,554	+0.03(+0.12%)
Sep 27, 2017			27.54	27.74	32,285,434	-0.52(-1.82%)
Sep 26, 2017	28.40	28.49	28.24	28.25	20,485,614	-0.07(-0.26%)
Sep 25, 2017	28.89	28.89	28.30	28.33	18,209,932	-0.64(-2.20%)
Sep 22, 2017	28.95	29.16	28.83	28.96	14,727,390	+0.07(+0.26%)
Sep 21, 2017	29.25	29.35	28.83	28.89	18,094,622	-0.39(-1.32%)
Sep 20, 2017	29.39	29.45	28.83	29.28	28,435,880	+0.09(+0.30%)
Sep 19, 2017	29.30	29.37	29.01	29.19	16,640,142	-0.05(-0.16%)
Sep 18, 2017	29.32	29.60	29.15	29.24	25,868,312	-0.15(-0.51%)
Sep 15, 2017	28.89	29.40	28.78	29.39	38,344,724	+0.47(+1.62%)
Sep 14, 2017	28.59	28.96	28.45	28.92	23,721,818	+0.18(+0.61%)
Sep 13, 2017	28.64	28.91	28.53	28.74	27,398,248	+0.02(+0.07%)
Sep 12, 2017	28.71	29.12	28.62	28.72	36,304,308	-0.12(-0.42%)
Sep 11, 2017	28.78	29.10	28.78	28.84	31,030,634	+0.43(+1.50%)
Sep 08, 2017	28.63	28.63	28.38	28.42	23,939,474	-0.20(-0.69%)
Sep 07, 2017	28.63	28.79	28.55	28.61	22,670,920	+0.22(+0.76%)
Sep 06, 2017	28.18	28.52	28.12	28.40	39,991,156	+0.62(+2.22%)
Sep 05, 2017	28.12	28.18	27.65	27.78	34,466,552	+0.25(+0.91%)
Sep 01, 2017	27.59	27.76	27.46	27.53	31,639,252	+0.41(+1.53%)
Aug 31, 2017	27.28	27.32	27.03	27.11	19,664,030	+0.01(+0.02%)
Aug 30, 2017	27.13	27.18	26.97	27.11	17,185,406	-0.10(-0.37%)
Aug 29, 2017	26.87	27.26	26.83	27.21	13,787,511	+0.04(+0.15%)
Aug 28, 2017	27.28	27.40	27.11	27.17	20,467,154	-0.04(-0.15%)
Aug 25, 2017	27.34	27.50	27.13	27.21	20,715,520	-0.11(-0.40%)
Aug 24, 2017	27.29	27.48	27.15	27.32	16,769,387	+0.14(+0.52%)
Aug 23, 2017	26.86	27.27	26.80	27.18	29,006,690	+0.52(+1.93%)
Aug 22, 2017	26.78	27.07	26.59	26.66	33,432,330	+0.39(+1.50%)
Aug 21, 2017	26.57	26.66	26.17	26.27	17,390,206	-0.19(-0.72%)
Aug 18, 2017	26.14	26.51	25.93	26.46	32,173,624	+0.55(+2.12%)
Aug 17, 2017	26.15	26.27	25.87	25.91	27,283,222	-0.48(-1.82%)
Aug 16, 2017	26.21	26.46	26.10	26.39	24,818,410	+0.33(+1.27%)
Aug 15, 2017	25.93	26.17	25.88	26.06	22,684,088	+0.26(+1.03%)
Aug 14, 2017	25.66	26.21	25.62	25.79	31,368,108	+0.03(+0.13%)
Aug 11, 2017	25.56	25.95	25.41	25.76	28,358,036	+0.26(+1.04%)
Aug 10, 2017	25.87	25.88	25.49	25.49	36,086,680	-0.49(-1.90%)
Aug 09, 2017	25.92	26.06	25.82	25.99	25,182,958	-0.27(-1.03%)
Aug 08, 2017	26.23	26.53	26.19	26.26	18,295,118	-0.05(-0.18%)
Aug 07, 2017	25.96	26.39	25.92	26.31	15,617,416	+0.35(+1.33%)
Aug 04, 2017	26.04	26.12	25.77	25.96	24,898,366	-0.09(-0.34%)
Aug 03, 2017	26.15	26.16	25.92	26.05	16,454,631	-0.07(-0.29%)
Aug 02, 2017	25.73	26.24	25.69	26.12	25,773,790	+0.28(+1.10%)
Aug 01, 2017	25.65	26.00	25.64	25.84	24,617,382	+0.22(+0.85%)
Jul 31, 2017	25.58	25.66	25.41	25.62	15,303,712	+0.28(+1.10%)
Jul 28, 2017	25.15	25.38	25.06	25.35	16,122,520	+0.18(+0.73%)
Jul 27, 2017	25.35	25.37	25.07	25.16	19,251,834	-0.03(-0.13%)
Jul 26, 2017	25.09	25.28	25.00	25.20	28,374,576	+0.03(+0.11%)
Jul 25, 2017	25.36	25.47	25.11	25.17	18,664,106	-0.05(-0.19%)
Jul 24, 2017	25.17	25.23	25.04	25.22	13,160,667	+0.09(+0.38%)
Jul 21, 2017	25.39	25.41	25.08	25.12	12,952,816	-0.20(-0.78%)
Jul 20, 2017		25.40	25.14	25.32	19,912,330	+0.15(+0.59%)
Jul 19, 2017	25.28	25.36	25.01	25.17	21,042,964	+0.01(+0.03%)
Jul 18, 2017	24.94	25.19	24.87	25.16	18,631,202	+0.23(+0.92%)
Jul 17, 2017	25.03	25.03	24.88	24.93	17,653,794	-0.03(-0.11%)
Jul 14, 2017	24.92	25.09	24.90	24.96	22,417,066	+0.18(+0.74%)
Jul 13, 2017	24.70	24.79	24.61	24.78	26,505,286	+0.18(+0.72%)
Jul 12, 2017	24.21	24.65	24.01	24.60	50,015,260	+0.71(+2.98%)
Jul 11, 2017	23.54	23.91	23.50	23.89	20,274,666	+0.39(+1.67%)
Jul 10, 2017	23.35	23.57	23.33	23.49	25,528,166	+0.40(+1.73%)
Jul 07, 2017	23.26	23.30	22.89	23.09	18,184,726	+0.13(+0.56%)
Jul 06, 2017	23.26	23.32	22.94	22.97	34,157,688	-0.39(-1.65%)
Jul 05, 2017	23.24	23.46	22.92	23.35	26,753,596	+0.03(+0.15%)
Jul 03, 2017	23.35	23.43	23.18	23.32	10,740,672	+0.18(+0.76%)
Jun 30, 2017	22.99	23.23	22.97	23.14	16,603,692	+0.22(+0.95%)
Jun 29, 2017	23.02	23.08	22.68	22.93	17,796,162	-0.09(-0.41%)
Jun 28, 2017	22.86	23.05	22.58	23.02	19,827,712	+0.37(+1.62%)
Jun 27, 2017	22.78	22.99	22.53	22.65	23,947,812	-0.39(-1.71%)
Jun 26, 2017	22.71	23.06	22.70	23.05	20,972,160	+0.65(+2.91%)
Jun 23, 2017	22.45	22.53	22.30	22.40	17,293,258	-0.04(-0.18%)
Jun 22, 2017	22.34	22.55	22.21	22.44	26,680,658	+0.14(+0.61%)
Jun 21, 2017	22.40	22.56	22.17	22.30	20,951,510	+0.05(+0.24%)
Jun 20, 2017	22.88	22.89	22.25	22.25	43,404,324	-0.82(-3.56%)
Jun 19, 2017	22.83	23.16	22.83	23.07	32,674,866	+0.11(+0.50%)
Jun 16, 2017	22.91	23.00	22.78	22.96	21,746,336	+0.12(+0.53%)
Jun 15, 2017	22.77	22.89	22.59	22.83	18,603,572	-0.24(-1.05%)
Jun 14, 2017	23.16	23.35	22.86	23.08	26,933,338	+0.24(+1.06%)
Jun 13, 2017	22.75	22.85	22.56	22.83	23,899,968	+0.07(+0.33%)
Jun 12, 2017	22.94	23.04	22.52	22.76	32,239,964	-0.26(-1.14%)
Jun 09, 2017	23.47	23.55	23.00	23.02	19,876,518	-0.44(-1.86%)
Jun 08, 2017	23.31	23.53	23.19	23.46	23,585,248	-0.10(-0.43%)
Jun 07, 2017	23.65	23.76	23.39	23.56	20,318,040	+0.05(+0.23%)
Jun 06, 2017	23.36	23.61	23.21	23.51	25,954,612	+0.28(+1.19%)
Jun 05, 2017	23.26	23.51	23.11	23.23	29,633,960	-0.26(-1.09%)
Jun 02, 2017	23.70	23.74	23.34	23.49	23,965,578	+0.03(+0.11%)
Jun 01, 2017	23.85	23.92	23.35	23.46	24,064,264	-0.19(-0.80%)
May 31, 2017	23.96	24.03	23.61	23.65	21,682,760	-0.25(-1.04%)
May 30, 2017	23.86	23.96	23.78	23.90	16,837,320	+0.03(+0.11%)
May 26, 2017	23.77	24.07	23.69	23.87	34,418,928	+0.37(+1.57%)
May 25, 2017	23.74	23.86	23.26	23.50	29,267,922	-0.15(-0.65%)
May 24, 2017	23.65	24.09	23.51	23.65	43,166,932	+0.26(+1.09%)
May 23, 2017	23.14	23.53	23.14	23.40	45,221,092	+0.54(+2.38%)
May 22, 2017	22.97	23.12	22.42	22.85	57,208,032	-0.65(-2.77%)
May 19, 2017	23.29	23.66	23.08	23.51	80,911,912	+1.49(+6.75%)
May 18, 2017	21.64	23.26	21.37	22.02	247,770,416	-4.30(-16.33%)
May 17, 2017	26.85	26.95	26.25	26.32	29,937,910	-0.87(-3.21%)
May 16, 2017	27.14	27.20	26.89	27.19	26,967,056	+0.20(+0.72%)
May 15, 2017	26.90	27.07	26.84	27.00	24,361,920	+0.28(+1.03%)
May 12, 2017	26.54	26.79	26.51	26.72	34,169,480	+0.52(+2.00%)
May 11, 2017	26.12	26.28	25.93	26.20	18,132,344	+0.26(+0.99%)
May 10, 2017	25.87	26.06	25.85	25.94	23,440,384	+0.52(+2.06%)
May 09, 2017	25.10	25.51	25.10	25.42	21,031,526	+0.46(+1.86%)
May 08, 2017	25.10	25.28	24.88	24.95	16,558,521	-0.32(-1.28%)
May 05, 2017	24.99	25.30	24.89	25.28	17,166,518	+0.46(+1.87%)
May 04, 2017	25.19	25.20	24.72	24.81	23,035,116	-0.66(-2.59%)
May 03, 2017	25.62	25.76	25.38	25.47	14,402,756	-0.29(-1.12%)
May 02, 2017	25.26	25.81	25.26	25.76	28,509,676	+0.56(+2.24%)

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.