Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.59	42.78	41.80	41.94	539,419	-0.54(-1.28%)
Apr 27, 2018	44.07	45.06	41.70	42.49	2,511,041	-1.48(-3.37%)
Apr 26, 2018	43.77	44.37	43.48	43.97	708,730	+0.20(+0.45%)
Apr 25, 2018	43.72	43.92	43.28	43.77	598,254	+0.00(+0.00%)
Apr 24, 2018	43.23	43.85	43.13	43.77	565,896	+0.44(+1.03%)
Apr 23, 2018	43.62	44.12	43.18	43.33	505,182	+0.00(+0.00%)
Apr 20, 2018	43.23	43.48	42.98	43.33	377,332	+0.15(+0.34%)
Apr 19, 2018	43.18	44.02	42.98	43.18	587,706	+0.00(+0.00%)
Apr 18, 2018	43.53	43.72	43.03	43.18	681,539	-0.35(-0.79%)
Apr 17, 2018	43.53	44.09	43.45	43.53	559,424	+0.10(+0.23%)
Apr 16, 2018	43.57	43.77	43.13	43.43	858,230	-0.10(-0.23%)
Apr 13, 2018	43.97	43.97	43.33	43.53	542,224	-0.30(-0.68%)
Apr 12, 2018	43.97	44.16	43.38	43.82	604,659	+0.00(+0.00%)
Apr 11, 2018	43.53	43.92	43.38	43.82	548,498	+0.15(+0.34%)
Apr 10, 2018	44.07	44.17	43.57	43.67	831,427	-0.05(-0.11%)
Apr 09, 2018	43.67	44.27	43.13	43.72	714,741	+0.15(+0.34%)
Apr 06, 2018	43.97	44.51	42.88	43.57	1,389,577	-0.59(-1.34%)
Apr 05, 2018	44.66	44.66	44.02	44.17	453,246	-0.30(-0.67%)
Apr 04, 2018	43.92	44.54	43.92	44.46	891,450	-0.05(-0.11%)
Apr 03, 2018	44.86	44.91	44.37	44.51	1,373,102	-0.30(-0.66%)
Apr 02, 2018	44.46	45.35	44.22	44.81	839,543	+0.49(+1.11%)
Mar 29, 2018		44.32	44.32	44.32	0	-0.15(-0.33%)
Mar 28, 2018	42.09	45.55	41.70	44.46	2,535,246	+2.32(+5.51%)
Mar 27, 2018	42.39	42.39	41.90	42.14	847,725	-0.20(-0.47%)
Mar 26, 2018	42.78	42.78	41.57	42.34	669,931	-0.15(-0.35%)
Mar 23, 2018	42.73	42.98	42.29	42.49	522,028	-0.25(-0.58%)
Mar 22, 2018	43.18	43.38	42.69	42.73	732,989	-0.74(-1.70%)
Mar 21, 2018	43.23	43.82	42.98	43.48	527,981	+0.20(+0.46%)
Mar 20, 2018	43.62	43.97	42.98	43.28	653,624	-0.20(-0.45%)
Mar 19, 2018	41.75	44.22	41.15	43.48	1,655,227	+1.78(+4.27%)
Mar 16, 2018	41.10	42.09	40.76	41.70	973,598	+0.69(+1.69%)
Mar 15, 2018	41.45	41.45	40.76	41.01	573,339	-0.25(-0.60%)
Mar 14, 2018	41.20	41.30	40.91	41.25	584,980	+0.15(+0.36%)
Mar 13, 2018	40.76	41.20	40.36	41.10	579,494	+0.49(+1.22%)
Mar 12, 2018	40.61	40.86	39.92	40.61	840,216	-0.20(-0.48%)
Mar 09, 2018	37.79	42.09	37.45	40.81	2,392,821	+3.21(+8.54%)
Mar 08, 2018	37.74	37.77	37.20	37.60	408,466	-0.05(-0.13%)
Mar 07, 2018			37.25	37.65	596,442	-0.15(-0.39%)
Mar 06, 2018	37.50	38.14	37.30	37.79	580,757	+0.30(+0.79%)
Mar 05, 2018	36.11	37.94	36.11	37.50	838,097	+1.98(+5.56%)
Mar 02, 2018	34.39	35.62	34.39	35.52	624,213	+0.89(+2.57%)
Mar 01, 2018	35.97	36.07	34.53	34.63	918,844	-1.33(-3.71%)
Feb 28, 2018	36.16	36.86	35.97	35.97	533,671	-0.15(-0.41%)
Feb 27, 2018	35.87	36.31	35.62	36.11	739,010	+0.20(+0.55%)
Feb 26, 2018	35.77	36.07	35.57	35.92	734,458	+0.35(+0.97%)
Feb 23, 2018	36.16	36.21	35.52	35.57	952,334	-0.54(-1.50%)
Feb 22, 2018			35.82	36.11	561,853	-0.16(-0.44%)
Feb 21, 2018	36.42	37.40	36.22	36.27	440,418	-0.25(-0.67%)
Feb 20, 2018	37.16	37.23	35.93	36.52	961,702	-0.64(-1.72%)
Feb 16, 2018		37.16	37.16	37.16	0	+0.59(+1.61%)
Feb 15, 2018	36.76	36.89	36.32	36.57	406,780	+0.10(+0.27%)
Feb 14, 2018	35.88	37.16	35.83	36.47	670,366	+0.34(+0.95%)
Feb 13, 2018	35.83	36.22	35.56	36.13	877,530	+0.10(+0.27%)
Feb 12, 2018	36.17	36.57	35.73	36.03	1,251,983	-0.05(-0.14%)
Feb 09, 2018	36.57	36.67	35.05	36.08	1,576,964	-0.25(-0.68%)
Feb 08, 2018	39.61	39.90	36.32	36.32	1,031,165	-0.29(-0.80%)
Feb 07, 2018	35.83	36.67	35.78	36.62	1,385,896	+0.74(+2.05%)
Feb 06, 2018	34.90	36.13	34.65	35.88	1,595,299	+0.27(+0.76%)
Feb 05, 2018	36.86	37.01	35.24	35.61	761,933	-1.60(-4.29%)
Feb 02, 2018	37.30	37.55	36.96	37.21	516,524	-0.29(-0.79%)
Feb 01, 2018	36.67	37.87	36.57	37.50	913,019	+0.83(+2.28%)
Jan 31, 2018	36.67	36.86	36.13	36.67	777,611	+0.00(+0.00%)
Jan 30, 2018	36.42	37.60	36.42	36.67	1,250,038	+0.00(+0.00%)
Jan 29, 2018	36.67	36.91	35.83	36.67	1,157,902	+0.44(+1.22%)
Jan 26, 2018	38.04	38.09	35.36	36.22	2,946,694	-4.32(-10.65%)
Jan 25, 2018	40.89	40.98	40.40	40.54	578,206	-0.25(-0.60%)
Jan 24, 2018	41.57	41.72	40.44	40.79	592,327	-0.64(-1.54%)
Jan 23, 2018	41.48	41.52	40.25	41.43	874,626	-0.10(-0.24%)
Jan 22, 2018	38.68	42.16	38.68	41.52	1,324,842	+3.83(+10.16%)
Jan 19, 2018	37.60	37.72	37.21	37.70	392,959	+0.15(+0.39%)
Jan 18, 2018	38.24	38.24	37.38	37.55	566,501	-0.59(-1.54%)
Jan 17, 2018	38.33	38.38	37.75	38.14	501,512	+0.05(+0.13%)
Jan 16, 2018	38.14	38.33	37.75	38.09	388,756	+0.10(+0.26%)
Jan 12, 2018		37.99	37.99	37.99	0	-0.34(-0.90%)
Jan 11, 2018	37.99	38.41	37.84	38.33	382,179	+0.34(+0.90%)
Jan 10, 2018	38.14	38.48	37.84	37.99	431,620	-0.05(-0.13%)
Jan 09, 2018	38.24	38.63	37.89	38.04	978,544	-0.20(-0.51%)
Jan 08, 2018	39.07	39.12	38.16	38.24	597,605	-1.03(-2.62%)
Jan 05, 2018	40.00	40.00	39.12	39.27	348,754	-0.49(-1.23%)
Jan 04, 2018	39.71	40.13	39.32	39.76	582,315	+0.20(+0.50%)
Jan 03, 2018	39.32	39.61	39.07	39.56	426,410	+0.15(+0.37%)
Jan 02, 2018	39.90	40.35	39.49	39.41	535,136	-0.44(-1.11%)
Dec 29, 2017		39.86	39.86	39.86	0	-0.25(-0.61%)
Dec 28, 2017	39.71	40.15	39.56	40.10	344,868	+0.54(+1.36%)
Dec 27, 2017	40.10	40.30	39.41	39.56	268,582	-0.49(-1.23%)
Dec 26, 2017	39.71	40.54	39.71	40.05	377,928	+0.29(+0.74%)
Dec 22, 2017	39.71	39.95	39.56	39.76	274,645	+0.05(+0.12%)
Dec 21, 2017	39.32	39.81	39.12	39.71	340,608	+0.34(+0.87%)
Dec 20, 2017	40.00	40.00	39.27	39.37	376,024	-0.20(-0.50%)
Dec 19, 2017	40.79	41.38	39.51	39.56	786,552	-0.93(-2.30%)
Dec 18, 2017	41.03	41.57	40.44	40.49	485,306	-0.49(-1.20%)
Dec 15, 2017	40.40	41.33	40.40	40.98	826,109	+0.59(+1.46%)
Dec 14, 2017	40.40	40.74	40.05	40.40	756,397	-0.10(-0.24%)
Dec 13, 2017	41.08	41.08	40.35	40.49	824,773	-0.49(-1.20%)
Dec 12, 2017	40.59	41.48	40.59	40.98	845,072	+0.44(+1.09%)
Dec 11, 2017	40.30	40.62	40.20	40.54	339,831	+0.25(+0.61%)
Dec 08, 2017	40.49	40.69	40.00	40.30	499,938	-0.10(-0.24%)
Dec 07, 2017	40.89	41.23	40.22	40.40	872,627	-0.69(-1.67%)
Dec 06, 2017	40.84	41.18	40.59	41.08	674,498	+0.25(+0.60%)
Dec 05, 2017	40.74	40.89	40.40	40.84	686,187	+0.05(+0.12%)
Dec 04, 2017	40.74	40.94	40.59	40.79	505,339	+0.44(+1.09%)
Dec 01, 2017	40.30	40.54	39.81	40.35	662,856	+0.10(+0.24%)
Nov 30, 2017	40.98	41.18	40.15	40.25	342,364	-0.49(-1.20%)
Nov 29, 2017	40.98	41.55	40.64	40.74	441,091	-0.10(-0.24%)
Nov 28, 2017	40.20	41.08	40.20	40.84	399,426	+0.59(+1.46%)
Nov 27, 2017	39.90	40.42	39.90	40.25	290,971	+0.44(+1.11%)
Nov 24, 2017	40.00	40.00	39.66	39.81	84,488	+0.00(+0.00%)
Nov 22, 2017	40.05	40.27	39.61	39.81	388,274	-0.34(-0.86%)
Nov 21, 2017	40.25	40.54	39.76	40.15	405,741	-0.10(-0.24%)
Nov 20, 2017	40.35	40.49	40.10	40.25	267,924	+0.00(+0.00%)
Nov 17, 2017	39.95	40.59	39.95	40.25	679,105	+0.10(+0.24%)
Nov 16, 2017	40.84	40.89	40.00	40.15	629,917	-0.69(-1.68%)
Nov 15, 2017	40.40	41.03	40.10	40.84	861,385	+0.15(+0.36%)
Nov 14, 2017	40.20	40.89	39.90	40.69	662,559	+0.25(+0.61%)
Nov 13, 2017	41.13	41.13	40.35	40.44	730,984	-0.93(-2.25%)
Nov 10, 2017	41.08	41.57	40.54	41.38	427,997	+0.29(+0.72%)
Nov 09, 2017	40.25	41.33	40.25	41.08	634,010	+0.68(+1.68%)
Nov 08, 2017	40.41	40.80	40.36	40.41	514,925	-0.20(-0.48%)
Nov 07, 2017	40.99	41.38	40.41	40.60	586,733	-0.34(-0.83%)
Nov 06, 2017	40.60	41.04	40.36	40.94	550,609	+0.34(+0.84%)
Nov 03, 2017	40.41	40.75	40.26	40.60	478,948	+0.05(+0.12%)
Nov 02, 2017	41.82	41.97	40.16	40.55	822,374	-1.12(-2.69%)
Nov 01, 2017	42.21	42.46	41.28	41.67	778,344	-0.20(-0.47%)
Oct 31, 2017	41.97	42.19	41.48	41.87	1,007,285	-0.10(-0.23%)
Oct 30, 2017	41.92	42.31	41.53	41.97	1,101,020	+0.10(+0.23%)
Oct 27, 2017	41.43	42.06	41.09	41.87	756,245	+0.63(+1.54%)
Oct 26, 2017	40.21	41.77	38.99	41.24	776,721	+0.63(+1.56%)
Oct 25, 2017	40.80	40.94	40.31	40.60	711,359	-0.10(-0.24%)
Oct 24, 2017	41.24	41.87	40.36	40.70	518,088	-0.20(-0.48%)
Oct 23, 2017	41.48	41.48	40.77	40.89	570,370	-0.39(-0.95%)
Oct 20, 2017	41.38	41.53	40.94	41.28	446,315	+0.20(+0.48%)
Oct 19, 2017	40.45	41.21	40.45	41.09	386,724	+0.39(+0.96%)
Oct 18, 2017	40.80	40.94	40.36	40.70	418,955	+0.00(+0.00%)
Oct 17, 2017	40.89	40.99	39.82	40.70	559,637	+0.29(+0.72%)
Oct 16, 2017	40.50	40.99	40.36	40.41	351,258	-0.34(-0.84%)
Oct 13, 2017	39.62	41.48	39.58	40.75	698,156	+1.07(+2.71%)
Oct 12, 2017	39.77	39.92	39.62	39.67	659,876	+0.15(+0.37%)
Oct 11, 2017	39.87	39.87	39.04	39.53	728,547	-0.54(-1.34%)
Oct 10, 2017	40.02	40.36	39.94	40.06	421,843	+0.05(+0.12%)
Oct 09, 2017	40.31	40.65	40.02	40.02	385,501	-0.15(-0.36%)
Oct 06, 2017	40.45	40.70	40.06	40.16	661,738	-0.20(-0.48%)
Oct 05, 2017	40.02	40.53	39.92	40.36	565,502	+0.54(+1.35%)
Oct 04, 2017	40.02	40.21	39.72	39.82	546,517	-0.15(-0.37%)
Oct 03, 2017	39.82	40.21	39.33	39.97	638,327	+0.15(+0.37%)
Oct 02, 2017	39.09	40.06	38.80	39.82	787,399	+0.39(+0.99%)
Sep 29, 2017	38.84	39.92	38.75	39.43	833,832	+0.68(+1.76%)
Sep 28, 2017	38.36	38.97	38.21	38.75	873,072	+0.54(+1.40%)
Sep 27, 2017	39.28	39.38	38.21	38.21	1,111,330	-0.68(-1.76%)
Sep 26, 2017	39.82	40.02	38.82	38.89	993,560	-1.02(-2.57%)
Sep 25, 2017	39.87	40.38	39.72	39.92	416,532	-0.05(-0.12%)
Sep 22, 2017	40.55	40.55	39.97	39.97	468,264	-0.54(-1.33%)
Sep 21, 2017	40.31	40.94	40.31	40.50	472,038	+0.15(+0.36%)
Sep 20, 2017	39.92	40.60	39.38	40.36	458,729	+0.54(+1.35%)
Sep 19, 2017	39.19	39.92	39.04	39.82	927,435	+0.44(+1.12%)
Sep 18, 2017	40.50	40.50	39.33	39.38	445,532	-1.12(-2.77%)
Sep 15, 2017	40.16	40.84	40.16	40.50	671,147	+0.44(+1.10%)
Sep 14, 2017	41.14	41.33	39.92	40.06	727,514	-1.07(-2.61%)
Sep 13, 2017	40.89	41.33	40.41	41.14	849,294	+0.24(+0.60%)
Sep 12, 2017	40.89	41.14	40.21	40.89	905,393	+0.15(+0.36%)
Sep 11, 2017	41.24	42.65	39.92	40.75	1,574,357	+3.51(+9.44%)
Sep 08, 2017	35.18	37.97	34.21	37.23	2,381,279	+1.66(+4.66%)
Sep 07, 2017	39.58	39.58	34.45	35.57	3,020,197	-4.10(-10.33%)
Sep 06, 2017	40.16	40.41	39.04	39.67	1,284,355	-0.49(-1.22%)
Sep 05, 2017	43.92	43.92	40.06	40.16	1,494,266	-4.15(-9.36%)
Sep 01, 2017	44.16	44.94	44.16	44.31	341,814	+0.20(+0.44%)
Aug 31, 2017	44.07	44.31	43.75	44.11	532,271	+0.05(+0.11%)
Aug 30, 2017	43.72	44.29	43.72	44.07	571,162	+0.29(+0.67%)
Aug 29, 2017	43.68	44.14	43.48	43.77	628,704	-0.20(-0.44%)
Aug 28, 2017	45.33	45.33	43.80	43.97	592,344	-1.46(-3.22%)
Aug 25, 2017	45.43	45.75	45.33	45.43	374,085	+0.15(+0.32%)
Aug 24, 2017	45.87	45.87	45.29	45.29	354,817	-0.49(-1.07%)
Aug 23, 2017	46.02	46.12	45.65	45.77	1,012,571	-0.54(-1.16%)
Aug 22, 2017	45.97	46.51	45.97	46.31	352,056	+0.68(+1.50%)
Aug 21, 2017	45.68	45.72	45.38	45.63	277,979	+0.00(+0.00%)
Aug 18, 2017	45.33	45.82	45.14	45.63	329,558	+0.24(+0.54%)
Aug 17, 2017	46.16	46.36	45.38	45.38	412,896	-0.83(-1.79%)
Aug 16, 2017	46.41	46.75	46.21	46.21	231,687	-0.15(-0.32%)
Aug 15, 2017	46.75	46.94	46.31	46.36	205,589	-0.24(-0.52%)
Aug 14, 2017	46.85	46.99	46.46	46.60	293,031	+0.05(+0.10%)
Aug 11, 2017	46.07	46.90	46.07	46.55	449,280	+0.15(+0.32%)
Aug 10, 2017	46.94	46.99	46.41	46.41	402,187	-0.64(-1.37%)
Aug 09, 2017	46.95	47.22	46.95	47.05	545,384	-0.10(-0.21%)
Aug 08, 2017	47.00	47.68	46.91	47.15	557,306	+0.15(+0.31%)
Aug 07, 2017	47.10	47.15	46.86	47.00	414,169	-0.15(-0.31%)
Aug 04, 2017	47.49	47.49	46.95	47.15	304,469	-0.24(-0.51%)
Aug 03, 2017	47.54	47.63	47.25	47.39	412,464	-0.19(-0.41%)
Aug 02, 2017	47.44	47.97	47.20	47.59	434,890	+0.19(+0.41%)
Aug 01, 2017	47.39	47.51	47.10	47.39	462,609	+0.00(+0.00%)
Jul 31, 2017	47.34	47.88	47.20	47.39	440,552	+0.19(+0.41%)
Jul 28, 2017	46.57	47.34	46.47	47.20	595,290	+0.58(+1.25%)
Jul 27, 2017	48.75	48.75	46.18	46.62	1,078,836	-2.91(-5.88%)
Jul 26, 2017	50.31	50.45	49.24	49.53	384,000	-0.73(-1.45%)
Jul 25, 2017	50.45	50.89	50.11	50.26	526,887	+0.05(+0.10%)
Jul 24, 2017	49.97	50.26	49.58	50.21	175,758	+0.34(+0.68%)
Jul 21, 2017	49.53	49.94	49.31	49.87	180,520	+0.34(+0.69%)
Jul 20, 2017	49.72	49.77	49.43	49.53	202,577	-0.10(-0.20%)
Jul 19, 2017	49.38	49.63	49.14	49.63	155,894	+0.49(+0.99%)
Jul 18, 2017	49.24	49.43	48.90	49.14	135,287	-0.24(-0.49%)
Jul 17, 2017	49.33	49.58	48.95	49.38	136,005	+0.15(+0.30%)
Jul 14, 2017	49.19	49.48	48.87	49.24	213,661	-0.15(-0.29%)
Jul 13, 2017	49.48	49.72	49.14	49.38	189,132	+0.05(+0.10%)
Jul 12, 2017	49.38	49.53	49.14	49.33	224,244	+0.19(+0.40%)
Jul 11, 2017	49.33	49.36	48.75	49.14	277,525	-0.19(-0.39%)
Jul 10, 2017	49.82	49.82	49.26	49.33	218,744	-0.49(-0.97%)
Jul 07, 2017	49.63	49.94	49.24	49.82	228,004	+0.24(+0.49%)
Jul 06, 2017	49.19	49.72	48.90	49.58	438,849	+0.34(+0.69%)
Jul 05, 2017	48.95	49.29	48.51	49.24	372,882	+0.29(+0.60%)
Jul 03, 2017	48.56	49.43	48.56	48.95	560,495	+0.53(+1.10%)
Jun 30, 2017	48.80	48.99	48.24	48.41	401,279	-0.34(-0.70%)
Jun 29, 2017	49.29	49.29	48.51	48.75	516,828	-0.19(-0.40%)
Jun 28, 2017	48.99	49.26	48.90	48.95	289,719	+0.24(+0.50%)
Jun 27, 2017	48.99	49.04	48.56	48.70	204,770	-0.29(-0.59%)
Jun 26, 2017	48.27	49.19	48.22	48.99	181,158	+0.83(+1.71%)
Jun 23, 2017	48.65	48.80	48.17	48.17	726,989	-0.29(-0.60%)
Jun 22, 2017	48.90	48.97	48.41	48.46	152,286	-0.44(-0.89%)
Jun 21, 2017	49.24	49.24	48.75	48.90	221,987	-0.19(-0.40%)
Jun 20, 2017	49.33	49.33	48.95	49.09	178,016	-0.34(-0.69%)
Jun 19, 2017	49.87	49.92	49.33	49.43	159,509	-0.29(-0.59%)
Jun 16, 2017	49.33	49.80	49.04	49.72	507,207	+0.49(+0.99%)
Jun 15, 2017	48.90	49.63	48.90	49.24	240,389	-0.10(-0.20%)
Jun 14, 2017	49.29	49.38	48.80	49.33	275,081	+0.10(+0.20%)
Jun 13, 2017	48.65	49.33	48.31	49.24	918,693	+0.83(+1.71%)
Jun 12, 2017	48.65	48.90	48.31	48.41	288,172	-0.24(-0.50%)
Jun 09, 2017	48.46	48.99	48.17	48.65	455,118	+0.29(+0.60%)
Jun 08, 2017	48.07	48.85	47.88	48.36	318,582	+0.19(+0.40%)
Jun 07, 2017	48.36	48.56	48.17	48.17	316,288	-0.10(-0.20%)
Jun 06, 2017	48.61	48.85	48.22	48.27	263,808	-0.63(-1.29%)
Jun 05, 2017	49.77	49.77	48.85	48.90	209,710	-0.92(-1.85%)
Jun 02, 2017	49.77	50.26	49.54	49.82	308,424	+0.15(+0.29%)
Jun 01, 2017	49.53	49.87	49.38	49.67	322,169	+0.34(+0.69%)
May 31, 2017	49.09	49.55	48.65	49.33	345,806	+0.39(+0.79%)
May 30, 2017	49.29	49.48	48.95	48.95	212,753	-0.49(-0.98%)
May 26, 2017	49.43	49.72	49.33	49.43	257,424	-0.10(-0.20%)
May 25, 2017	49.38	50.01	48.95	49.53	252,930	+0.29(+0.59%)
May 24, 2017	48.95	49.63	48.95	49.24	272,063	+0.29(+0.60%)
May 23, 2017	48.70	49.33	48.41	48.95	283,343	+0.39(+0.80%)
May 22, 2017	48.70	49.04	48.36	48.56	250,964	-0.10(-0.20%)
May 19, 2017	48.51	48.95	48.41	48.65	474,781	+0.10(+0.20%)
May 18, 2017	48.36	49.04	48.07	48.56	786,595	+0.24(+0.50%)
May 17, 2017	48.90	48.75	48.07	48.31	449,818	-0.58(-1.19%)
May 16, 2017	49.24	49.63	48.70	48.90	289,162	-0.34(-0.69%)
May 15, 2017	49.24	49.38	48.80	49.24	311,782	+0.24(+0.50%)
May 12, 2017	48.99	49.33	48.75	48.99	451,971	-0.05(-0.10%)
May 11, 2017	48.51	49.24	48.27	49.04	262,820	+0.34(+0.70%)
May 10, 2017	48.36	48.99	48.36	48.70	380,882	-0.01(-0.02%)
May 09, 2017	49.24	49.44	48.66	48.71	509,421	-0.53(-1.08%)
May 08, 2017	49.82	49.92	49.20	49.24	285,034	-0.58(-1.16%)
May 05, 2017	50.21	50.31	49.63	49.82	209,526	-0.24(-0.48%)
May 04, 2017	50.31	50.50	49.58	50.07	287,448	-0.19(-0.38%)
May 03, 2017	50.26	50.65	49.87	50.26	502,870	-0.24(-0.48%)
May 02, 2017	50.55	50.79	50.43	50.50	355,993	-0.05(-0.10%)

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.

Aspen Insurance Holdings (NY: AHL )

Historical Prices

Free News Feed