Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.52	48.53	47.52	47.67	27,288,252	-0.93(-1.91%)
May 30, 2018	48.49	48.72	48.24	48.60	10,458,625	+0.40(+0.83%)
May 29, 2018	48.30	48.45	47.86	48.20	13,035,038	-0.32(-0.66%)
May 25, 2018		48.52	48.52	48.52	0	-0.12(-0.25%)
May 24, 2018	48.89	49.00	48.47	48.64	13,580,440	+0.05(+0.10%)
May 23, 2018	48.74	48.98	48.33	48.59	14,021,759	-0.22(-0.45%)
May 22, 2018	48.33	49.30	48.26	48.81	18,539,628	+0.38(+0.78%)
May 21, 2018	47.79	48.50	47.74	48.43	8,588,842	+0.69(+1.45%)
May 18, 2018	47.84	47.89	47.32	47.74	11,384,434	-0.11(-0.23%)
May 17, 2018	47.86	48.04	47.66	47.85	8,906,972	-0.01(-0.02%)
May 16, 2018	47.79	48.09	47.66	47.86	9,796,483	+0.07(+0.15%)
May 15, 2018	48.15	48.28	47.62	47.79	12,655,051	-0.70(-1.44%)
May 14, 2018	48.67	48.90	48.28	48.49	10,362,551	-0.13(-0.27%)
May 11, 2018	48.07	49.07	47.92	48.62	22,872,784	+1.42(+3.01%)
May 10, 2018	46.68	47.29	46.52	47.20	15,727,438	+0.82(+1.77%)
May 09, 2018	47.00	47.18	46.09	46.38	23,081,084	-0.64(-1.36%)
May 08, 2018	47.54	47.60	46.73	47.02	16,716,217	-0.71(-1.49%)
May 07, 2018	48.18	48.32	47.56	47.73	12,897,442	-0.46(-0.95%)
May 04, 2018	47.50	48.32	47.49	48.19	10,669,251	+0.35(+0.73%)
May 03, 2018	47.72	47.85	47.36	47.84	16,113,050	+0.09(+0.19%)
May 02, 2018	48.79	48.86	47.48	47.75	18,515,488	-1.07(-2.19%)
May 01, 2018	49.49	49.65	48.24	48.82	16,101,415	-0.53(-1.07%)
Apr 30, 2018	51.40	51.65	49.34	49.35	28,938,694	-2.22(-4.30%)
Apr 27, 2018	50.25	51.69	50.16	51.57	25,986,194	+1.81(+3.64%)
Apr 26, 2018	49.60	50.04	49.44	49.76	14,120,924	-0.34(-0.68%)
Apr 25, 2018	50.06	50.16	49.25	50.10	19,892,752	+0.43(+0.87%)
Apr 24, 2018	49.92	50.39	49.14	49.67	20,918,794	+1.01(+2.08%)
Apr 23, 2018	48.20	48.72	47.97	48.66	14,206,633	+0.76(+1.59%)
Apr 20, 2018	48.31	48.62	47.21	47.90	18,224,650	-0.53(-1.09%)
Apr 19, 2018	48.60	48.96	48.38	48.43	11,173,730	-0.19(-0.39%)
Apr 18, 2018	49.00	49.06	48.57	48.62	8,347,512	-0.23(-0.47%)
Apr 17, 2018	48.59	49.03	48.31	48.85	11,575,542	+0.46(+0.95%)
Apr 16, 2018	47.95	48.46	47.86	48.39	8,885,499	+0.73(+1.53%)
Apr 13, 2018	47.91	47.98	47.51	47.66	7,301,958	-0.08(-0.17%)
Apr 12, 2018	47.87	48.14	47.44	47.74	8,837,914	+0.16(+0.34%)
Apr 11, 2018	47.93	47.99	47.48	47.58	11,694,616	-0.69(-1.43%)
Apr 10, 2018	47.20	48.97	46.98	48.27	24,445,280	+1.35(+2.88%)
Apr 09, 2018	47.03	47.50	46.80	46.92	13,473,932	-0.56(-1.18%)
Apr 06, 2018	48.10	48.28	47.27	47.48	16,071,594	-0.76(-1.58%)
Apr 05, 2018	47.98	48.34	47.68	48.24	10,190,228	+0.31(+0.65%)
Apr 04, 2018	47.16	47.99	46.90	47.93	12,375,658	+0.43(+0.91%)
Apr 03, 2018	47.22	47.53	46.71	47.50	14,840,886	+0.34(+0.72%)
Apr 02, 2018	47.62	47.94	46.72	47.16	16,509,724	-0.66(-1.38%)
Mar 29, 2018		47.82	47.82	47.82	0	-0.18(-0.37%)
Mar 28, 2018	47.89	48.56	47.83	48.00	17,727,952	+0.69(+1.46%)
Mar 27, 2018	47.10	47.90	46.84	47.31	14,544,654	+0.24(+0.51%)
Mar 26, 2018	46.78	47.17	46.59	47.07	15,435,326	+0.78(+1.69%)
Mar 23, 2018	47.06	47.45	46.20	46.29	15,955,106	-0.59(-1.26%)
Mar 22, 2018	47.10	47.52	46.77	46.88	14,270,486	-0.40(-0.85%)
Mar 21, 2018	47.69	47.96	47.27	47.28	11,061,188	-0.41(-0.86%)
Mar 20, 2018	48.40	48.59	47.58	47.69	10,765,107	-0.62(-1.28%)
Mar 19, 2018	48.53	48.60	48.12	48.31	12,979,648	-0.25(-0.51%)
Mar 16, 2018	48.41	48.77	48.22	48.56	26,838,058	+0.27(+0.56%)
Mar 15, 2018	48.53	48.77	48.14	48.29	9,537,372	-0.16(-0.33%)
Mar 14, 2018	48.93	49.10	48.35	48.45	11,929,730	-0.20(-0.41%)
Mar 13, 2018	49.00	49.26	48.50	48.65	12,840,159	-0.15(-0.31%)
Mar 12, 2018	49.03	49.26	48.67	48.80	12,525,574	-0.21(-0.43%)
Mar 09, 2018	49.20	49.23	48.35	49.01	14,927,138	+0.00(+0.00%)
Mar 08, 2018	48.89	49.03	48.32	49.01	16,914,148	+0.17(+0.35%)
Mar 07, 2018		49.21		48.84	16,736,401	-0.05(-0.10%)
Mar 06, 2018	48.75	48.89	48.30	48.89	13,489,801	+0.18(+0.37%)
Mar 05, 2018	48.15	48.94	48.02	48.71	15,348,335	+0.45(+0.93%)
Mar 02, 2018	47.83	48.33	47.76	48.26	17,449,856	+0.30(+0.63%)
Mar 01, 2018	47.69	48.60	47.51	47.96	28,948,584	+0.22(+0.46%)
Feb 28, 2018	48.76	48.96	47.72	47.74	21,411,752	-0.30(-0.62%)
Feb 27, 2018	49.02	49.17	48.04	48.04	23,222,090	-1.05(-2.14%)
Feb 26, 2018	48.72	49.15	48.45	49.09	20,851,584	+0.80(+1.66%)
Feb 23, 2018	48.09	48.30	47.53	48.29	26,371,396	+0.42(+0.88%)
Feb 22, 2018			47.78	47.87	19,995,188	-0.09(-0.19%)
Feb 21, 2018	48.80	48.86	47.94	47.96	20,862,378	-0.96(-1.96%)
Feb 20, 2018		49.89	48.76	48.92	21,048,592	-1.23(-2.45%)
Feb 16, 2018		50.15	50.15	50.15	0	+0.41(+0.82%)
Feb 15, 2018	49.55	49.78	49.07	49.74	18,901,590	+0.23(+0.46%)
Feb 14, 2018	49.76	50.10	49.32	49.51	17,557,580	-0.57(-1.14%)
Feb 13, 2018		50.26		50.08	11,858,255	-0.03(-0.06%)
Feb 12, 2018	50.22	50.66	49.58	50.11	16,891,788	+0.23(+0.46%)
Feb 09, 2018	49.60	50.30	48.37	49.88	27,707,860	+0.84(+1.71%)
Feb 08, 2018	50.89	51.08	49.00	49.04	23,277,102	-1.97(-3.86%)
Feb 07, 2018	50.63	51.93	50.50	51.01	16,065,458	+0.18(+0.35%)
Feb 06, 2018	49.44	51.00	49.07	50.83	34,502,504	-0.22(-0.43%)
Feb 05, 2018	52.52	53.19	50.59	51.05	22,026,708	-1.93(-3.64%)
Feb 02, 2018	54.27	54.27	52.90	52.98	15,574,016	-1.32(-2.43%)
Feb 01, 2018	54.49	54.74	54.01	54.30	18,645,978	+0.23(+0.43%)
Jan 31, 2018	53.99	54.42	53.53	54.07	17,825,482	+0.17(+0.32%)
Jan 30, 2018	54.30	54.50	53.79	53.90	15,400,053	-0.23(-0.42%)
Jan 29, 2018	53.58	54.58	53.40	54.13	17,045,636	-0.59(-1.08%)
Jan 26, 2018	54.49	54.75	54.34	54.72	13,077,557	+0.43(+0.79%)
Jan 25, 2018	54.28	54.77	54.01	54.29	18,799,304	+0.07(+0.13%)
Jan 24, 2018	53.82	54.44	53.50	54.22	20,181,546	+0.99(+1.86%)
Jan 23, 2018	54.60	54.60	52.81	53.23	32,859,264	-0.23(-0.43%)
Jan 22, 2018	52.05	53.48	52.01	53.46	27,657,720	+1.55(+2.99%)
Jan 19, 2018	51.74	51.92	51.16	51.91	23,761,296	+0.36(+0.70%)
Jan 18, 2018	51.90	53.30	51.38	51.55	29,305,186	-0.17(-0.33%)
Jan 17, 2018	51.81	51.90	51.21	51.72	11,589,376	+0.06(+0.12%)
Jan 16, 2018	51.68	51.86	51.42	51.66	14,590,117	-0.20(-0.39%)
Jan 12, 2018		51.86	51.86	51.86	0	-0.25(-0.48%)
Jan 11, 2018	51.89	52.17	51.64	52.11	15,567,223	+0.42(+0.81%)
Jan 10, 2018		51.73	51.16	51.69	12,591,117	+0.08(+0.16%)
Jan 09, 2018	52.12	52.44	51.55	51.61	14,677,438	-0.78(-1.49%)
Jan 08, 2018	52.56	52.75	52.04	52.39	16,198,566	-0.09(-0.17%)
Jan 05, 2018	52.80	52.88	52.35	52.48	13,348,863	-0.12(-0.23%)
Jan 04, 2018	52.37	52.89	51.83	52.60	12,061,798	+0.17(+0.32%)
Jan 03, 2018	53.30	53.34	52.18	52.43	16,656,311	-1.10(-2.05%)
Jan 02, 2018	53.16	53.57	52.96	53.53	16,043,530	+0.60(+1.13%)
Dec 29, 2017		52.93	52.93	52.93	0	-0.50(-0.94%)
Dec 28, 2017	53.41	53.55	53.16	53.43	6,725,591	+0.15(+0.28%)
Dec 27, 2017	53.41	53.50	53.09	53.28	8,360,890	+0.06(+0.11%)
Dec 26, 2017	53.13	53.69	53.13	53.22	6,595,326	+0.03(+0.06%)
Dec 22, 2017	53.11	53.63	53.06	53.19	13,657,808	+0.18(+0.34%)
Dec 21, 2017	52.81	53.56	52.60	53.01	12,777,734	+0.24(+0.45%)
Dec 20, 2017	53.11	53.35	52.69	52.77	11,642,878	-0.06(-0.11%)
Dec 19, 2017	53.27	53.59	52.70	52.83	13,972,964	-0.42(-0.79%)
Dec 18, 2017	52.94	53.39	52.66	53.25	15,874,378	+0.58(+1.10%)
Dec 15, 2017	52.57	52.89	52.39	52.67	28,935,598	+0.33(+0.63%)
Dec 14, 2017	52.60	52.74	52.09	52.34	18,772,904	-0.55(-1.04%)
Dec 13, 2017	52.99	53.14	52.28	52.89	17,119,686	-0.30(-0.56%)
Dec 12, 2017	53.19	53.34	52.33	53.19	22,898,200	+1.35(+2.60%)
Dec 11, 2017	51.28	51.93	50.97	51.84	13,542,330	+0.75(+1.47%)
Dec 08, 2017	50.54	51.17	50.36	51.09	13,639,852	+0.67(+1.33%)
Dec 07, 2017	50.59	50.74	50.20	50.42	11,982,684	-0.26(-0.51%)
Dec 06, 2017		50.84	50.24	50.68	17,049,430	-0.24(-0.47%)
Dec 05, 2017	51.25	51.89	50.78	50.92	17,573,382	-0.80(-1.55%)
Dec 04, 2017		51.90	51.50	51.72	19,368,862	+0.47(+0.92%)
Dec 01, 2017	50.90	51.55	50.33	51.25	23,909,026	+0.36(+0.71%)
Nov 30, 2017	50.00	51.09	49.99	50.89	33,261,694	+0.99(+1.98%)
Nov 29, 2017		50.49	48.82	49.90	30,990,624	+1.08(+2.21%)
Nov 28, 2017	47.70	48.84	47.53	48.82	20,981,596	+1.16(+2.43%)
Nov 27, 2017	47.37	47.90	47.35	47.66	17,547,538	+0.65(+1.38%)
Nov 24, 2017	47.06	47.18	46.84	47.01	5,097,203	-0.09(-0.19%)
Nov 22, 2017	46.25	47.42	46.24	47.10	15,825,110	+0.92(+1.99%)
Nov 21, 2017	46.34	46.45	46.01	46.18	13,596,679	-0.02(-0.04%)
Nov 20, 2017	45.80	46.35	45.50	46.20	18,225,854	+0.78(+1.72%)
Nov 17, 2017	44.63	45.77	44.62	45.42	18,933,240	+0.65(+1.45%)
Nov 16, 2017	44.21	44.88	44.11	44.77	13,226,539	+0.66(+1.50%)
Nov 15, 2017	44.33	44.38	43.97	44.11	15,724,545	-0.11(-0.25%)
Nov 14, 2017	44.69	44.85	44.15	44.22	20,823,658	-0.53(-1.18%)
Nov 13, 2017	44.92	45.08	44.70	44.75	16,664,066	-0.13(-0.29%)
Nov 10, 2017	45.11	45.11	44.75	44.88	17,074,952	-0.19(-0.42%)
Nov 09, 2017	45.29	45.43	44.81	45.07	21,077,560	-0.39(-0.86%)
Nov 08, 2017	45.41	45.52	45.14	45.46	17,414,326	-0.11(-0.24%)
Nov 07, 2017	45.21	45.59	44.68	45.57	25,789,160	+0.04(+0.09%)
Nov 06, 2017	46.31	46.35	44.84	45.53	36,439,584	-1.89(-3.99%)
Nov 03, 2017	47.66	47.74	47.23	47.42	8,038,202	-0.04(-0.08%)
Nov 02, 2017	47.88	47.94	47.18	47.46	13,126,760	-0.37(-0.77%)
Nov 01, 2017	48.15	48.17	47.56	47.83	11,046,433	-0.04(-0.08%)
Oct 31, 2017	47.94	48.18	47.71	47.87	15,909,969	+0.04(+0.08%)
Oct 30, 2017	48.88	49.12	47.42	47.83	24,587,026	-1.04(-2.13%)
Oct 27, 2017	48.72	49.39	48.53	48.87	12,423,443	-0.02(-0.04%)
Oct 26, 2017	48.86	49.43	48.75	48.89	14,420,059	+0.25(+0.51%)
Oct 25, 2017	48.68	48.79	48.15	48.64	19,255,744	-0.30(-0.61%)
Oct 24, 2017	49.16	49.28	48.72	48.94	11,527,773	-0.05(-0.10%)
Oct 23, 2017	49.47	49.69	48.91	48.99	15,659,274	-0.54(-1.09%)
Oct 20, 2017	49.45	49.59	48.93	49.53	16,259,580	+0.32(+0.65%)
Oct 19, 2017	50.05	51.18	49.05	49.21	29,172,760	+0.56(+1.15%)
Oct 18, 2017	48.33	48.85	47.76	48.65	20,408,416	+0.25(+0.52%)
Oct 17, 2017	48.09	48.49	47.87	48.40	14,842,814	+0.31(+0.64%)
Oct 16, 2017	47.90	48.35	47.70	48.09	10,394,675	+0.23(+0.48%)
Oct 13, 2017	48.34	48.48	47.83	47.86	20,105,054	-0.49(-1.01%)
Oct 12, 2017	48.44	48.85	48.13	48.35	17,087,644	-0.51(-1.04%)
Oct 11, 2017	49.14	49.32	48.51	48.86	10,335,092	-0.28(-0.57%)
Oct 10, 2017	49.28	49.49	49.05	49.14	10,842,754	+0.09(+0.18%)
Oct 09, 2017	48.89	49.09	48.65	49.05	10,702,938	+0.24(+0.49%)
Oct 06, 2017	49.04	49.20	48.66	48.81	13,239,635	-0.96(-1.93%)
Oct 05, 2017	49.96	50.03	49.67	49.77	12,230,614	-0.13(-0.26%)
Oct 04, 2017	49.64	50.06	49.38	49.90	9,887,485	+0.05(+0.10%)
Oct 03, 2017	49.45	50.02	49.43	49.85	10,218,105	+0.49(+0.99%)
Oct 02, 2017	49.39	49.70	49.25	49.36	9,525,027	-0.13(-0.26%)
Sep 29, 2017	49.30	49.83	49.01	49.49	13,021,697	+0.08(+0.16%)
Sep 28, 2017	49.24	49.56	49.14	49.41	8,231,789	-0.10(-0.20%)
Sep 27, 2017				49.51	14,270,770	+0.00(+0.00%)
Sep 26, 2017	49.96	50.08	49.40	49.51	12,007,012	-0.39(-0.78%)
Sep 25, 2017	49.87	50.31	49.74	49.90	13,698,467	+0.00(+0.00%)
Sep 22, 2017	49.19	50.08	49.02	49.90	20,646,412	+0.96(+1.96%)
Sep 21, 2017	49.37	49.44	48.84	48.94	14,315,533	-0.54(-1.09%)
Sep 20, 2017	49.30	49.64	49.08	49.48	18,755,712	+0.14(+0.28%)
Sep 19, 2017	48.09	49.55	48.01	49.34	30,817,862	+1.25(+2.60%)
Sep 18, 2017	47.91	48.24	47.51	48.09	18,809,560	+0.23(+0.48%)
Sep 15, 2017	47.42	47.90	47.05	47.86	24,626,478	+0.68(+1.44%)
Sep 14, 2017	47.24	47.59	47.01	47.18	11,808,285	-0.07(-0.15%)
Sep 13, 2017	46.78	47.26	46.68	47.25	12,772,645	+0.46(+0.98%)
Sep 12, 2017	46.50	46.95	46.38	46.79	11,173,135	+0.49(+1.06%)
Sep 11, 2017	46.23	46.34	46.12	46.30	11,073,105	+0.19(+0.41%)
Sep 08, 2017	46.18	46.39	45.71	46.11	14,152,041	-0.09(-0.19%)
Sep 07, 2017	47.00	47.21	46.07	46.20	16,590,672	-0.71(-1.51%)
Sep 06, 2017	47.47	47.56	46.62	46.91	14,081,939	-0.45(-0.95%)
Sep 05, 2017	47.78	47.92	47.30	47.36	10,005,052	-0.56(-1.17%)
Sep 01, 2017	48.02	48.07	47.82	47.92	11,455,202	-0.05(-0.10%)
Aug 31, 2017	48.26	48.40	47.93	47.97	14,236,966	-0.15(-0.31%)
Aug 30, 2017	48.33	48.37	48.00	48.12	10,758,195	-0.39(-0.80%)
Aug 29, 2017	48.36	48.76	48.33	48.51	6,043,854	-0.10(-0.21%)
Aug 28, 2017	48.65	48.75	48.31	48.61	6,329,065	-0.07(-0.14%)
Aug 25, 2017	48.48	48.98	48.43	48.68	9,846,677	+0.37(+0.77%)
Aug 24, 2017	48.35	48.55	48.18	48.31	8,898,186	+0.03(+0.06%)
Aug 23, 2017	48.26	48.67	48.19	48.28	8,909,187	-0.07(-0.14%)
Aug 22, 2017	48.13	48.44	47.78	48.35	11,004,222	+0.21(+0.44%)
Aug 21, 2017	47.83	48.50	47.69	48.14	10,556,824	+0.45(+0.94%)
Aug 18, 2017	47.85	47.95	47.51	47.69	16,919,130	-0.20(-0.42%)
Aug 17, 2017	48.37	48.45	47.89	47.89	10,637,940	-0.52(-1.07%)
Aug 16, 2017	48.37	48.53	48.22	48.41	9,447,047	-0.07(-0.14%)
Aug 15, 2017	48.56	48.59	48.19	48.48	11,164,585	-0.30(-0.62%)
Aug 14, 2017	48.17	48.80	48.15	48.78	11,063,036	+0.72(+1.50%)
Aug 11, 2017	48.20	48.23	47.70	48.06	10,420,529	+0.04(+0.08%)
Aug 10, 2017	48.18	48.21	47.85	48.02	13,004,485	-0.20(-0.41%)
Aug 09, 2017	48.52	48.64	48.08	48.22	18,886,288	-0.38(-0.78%)
Aug 08, 2017	48.75	48.95	48.43	48.60	10,842,076	-0.26(-0.53%)
Aug 07, 2017	48.79	48.94	48.68	48.86	10,448,222	-0.05(-0.10%)
Aug 04, 2017	48.55	48.91	48.14	48.91	13,841,720	+0.30(+0.62%)
Aug 03, 2017	48.09	48.61	47.94	48.61	15,188,298	+0.40(+0.83%)
Aug 02, 2017	48.90	48.93	47.90	48.21	19,232,620	-0.68(-1.39%)
Aug 01, 2017	48.68	49.63	48.53	48.89	33,496,012	+0.49(+1.01%)
Jul 31, 2017	47.85	48.57	47.48	48.40	28,456,400	+0.46(+0.96%)
Jul 28, 2017	47.70	48.38	47.12	47.94	25,296,508	+0.13(+0.27%)
Jul 27, 2017	46.26	47.84	45.95	47.81	44,701,344	+3.41(+7.68%)
Jul 26, 2017	44.80	44.83	44.28	44.40	19,041,356	+0.42(+0.95%)
Jul 25, 2017		44.17		43.98	9,817,968	+0.27(+0.62%)
Jul 24, 2017	44.15	44.21	43.68	43.71	11,894,585	-0.52(-1.18%)
Jul 21, 2017	44.23	44.31	43.82	44.23	11,426,562	+0.01(+0.02%)
Jul 20, 2017	43.50	44.58	43.49	44.22	19,308,540	+0.77(+1.77%)
Jul 19, 2017	43.35	43.54	43.20	43.45	13,940,167	+0.09(+0.21%)
Jul 18, 2017	43.66	43.79	43.26	43.36	15,416,280	-0.30(-0.69%)
Jul 17, 2017	43.63	43.86	43.56	43.66	10,804,830	+0.10(+0.23%)
Jul 14, 2017	43.63	43.82	43.41	43.56	11,986,824	+0.07(+0.16%)
Jul 13, 2017	43.15	43.54	43.04	43.49	12,139,402	+0.27(+0.62%)
Jul 12, 2017	43.04	43.38	43.00	43.22	11,388,666	+0.33(+0.77%)
Jul 11, 2017	43.21	43.22	42.80	42.89	13,249,081	-0.31(-0.72%)
Jul 10, 2017	43.48	43.51	43.18	43.20	12,271,406	-0.28(-0.64%)
Jul 07, 2017	43.53	43.59	43.20	43.48	12,198,485	-0.04(-0.09%)
Jul 06, 2017	43.97	44.09	43.52	43.52	16,853,848	-1.13(-2.53%)
Jul 05, 2017	45.05	45.06	44.44	44.65	14,852,951	-0.35(-0.78%)
Jul 03, 2017	44.61	45.08	44.51	45.00	9,732,120	+0.34(+0.76%)
Jun 30, 2017	44.62	44.75	44.40	44.66	13,368,940	+0.25(+0.56%)
Jun 29, 2017	44.80	44.90	44.39	44.41	17,912,366	-0.43(-0.96%)
Jun 28, 2017	44.98	45.23	44.68	44.84	18,703,648	+0.00(+0.00%)
Jun 27, 2017	44.97	45.15	44.81	44.84	20,186,648	-0.91(-1.99%)
Jun 26, 2017	45.45	45.98	45.45	45.75	10,105,373	+0.36(+0.79%)
Jun 23, 2017	45.43	45.46	45.30	45.39	10,069,733	-0.03(-0.07%)
Jun 22, 2017	45.47	45.59	45.18	45.42	10,511,108	+0.01(+0.02%)
Jun 21, 2017	45.95	46.02	45.09	45.41	15,023,161	-0.53(-1.15%)
Jun 20, 2017	46.40	46.41	45.73	45.94	16,756,019	-0.63(-1.35%)
Jun 19, 2017	46.63	46.63	46.29	46.57	9,773,499	-0.06(-0.13%)
Jun 16, 2017	46.86	47.00	46.33	46.63	22,573,928	-0.01(-0.02%)
Jun 15, 2017	46.58	46.83	46.49	46.64	10,984,057	-0.05(-0.11%)
Jun 14, 2017	46.63	46.78	46.41	46.69	9,817,572	+0.23(+0.50%)
Jun 13, 2017	47.30	47.31	46.40	46.46	15,192,198	-0.73(-1.55%)
Jun 12, 2017	46.72	47.50	46.79	47.19	18,929,136	+0.47(+1.01%)
Jun 09, 2017	46.17	46.78	46.01	46.72	11,698,849	+0.53(+1.15%)
Jun 08, 2017		46.56	46.00	46.19	11,717,751	-0.31(-0.67%)
Jun 07, 2017	46.52	46.70	46.36	46.50	8,648,570	+0.06(+0.13%)
Jun 06, 2017	46.37	46.81	46.24	46.44	11,610,504	+0.07(+0.15%)
Jun 05, 2017	46.17	46.42	46.02	46.37	8,538,222	-0.07(-0.15%)
Jun 02, 2017	46.63	47.19	46.32	46.44	18,552,764	-0.07(-0.15%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Verizon Communications (NY: VZ )

Historical Prices