Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	33.93	34.00	33.20	33.39	4,894,675	-0.59(-1.74%)
Sep 27, 2018	34.13	34.28	33.83	33.98	3,416,883	-0.06(-0.19%)
Sep 26, 2018	34.26	34.47	33.97	34.04	3,568,818	-0.23(-0.67%)
Sep 25, 2018	34.47	34.48	34.05	34.27	2,996,458	-0.16(-0.48%)
Sep 24, 2018	35.06	35.20	34.38	34.44	2,330,548	-0.72(-2.05%)
Sep 21, 2018	35.29	35.35	35.02	35.16	3,277,185	-0.06(-0.18%)
Sep 20, 2018	35.49	35.70	34.99	35.22	2,097,542	-0.11(-0.31%)
Sep 19, 2018	35.12	35.67	34.98	35.33	2,269,930	+0.21(+0.60%)
Sep 18, 2018	34.95	35.25	34.48	35.12	2,711,622	+0.16(+0.47%)
Sep 17, 2018	34.84	35.30	34.78	34.96	2,094,395	+0.12(+0.34%)
Sep 14, 2018	34.91	35.01	34.54	34.84	2,229,077	-0.04(-0.10%)
Sep 13, 2018	35.36	35.39	34.80	34.87	2,259,600	-0.36(-1.04%)
Sep 12, 2018	34.66	35.36	34.51	35.24	4,890,591	+0.51(+1.47%)
Sep 11, 2018	34.54	34.88	34.27	34.73	2,145,331	+0.22(+0.63%)
Sep 10, 2018	34.57	34.93	34.45	34.51	2,212,347	+0.09(+0.26%)
Sep 07, 2018	34.43	34.55	34.22	34.42	2,175,472	-0.17(-0.50%)
Sep 06, 2018	34.68	34.97	34.47	34.59	2,471,107	-0.18(-0.52%)
Sep 05, 2018	34.47	35.00	34.32	34.77	2,896,788	+0.33(+0.95%)
Sep 04, 2018	34.45	34.64	34.02	34.45	4,490,544	-0.19(-0.55%)
Aug 31, 2018		34.64	34.64	34.64	0	-0.18(-0.52%)
Aug 30, 2018	35.28	35.28	34.70	34.82	1,987,888	-0.53(-1.50%)
Aug 29, 2018	35.56	35.56	35.28	35.35	1,744,344	-0.13(-0.36%)
Aug 28, 2018	35.67	35.85	35.42	35.48	1,451,965	-0.19(-0.54%)
Aug 27, 2018	35.63	36.24	35.59	35.67	2,049,661	+0.16(+0.46%)
Aug 24, 2018	35.34	35.65	35.25	35.50	2,906,001	+0.16(+0.44%)
Aug 23, 2018	35.48	35.48	35.11	35.35	3,009,530	-0.13(-0.36%)
Aug 22, 2018	35.77	35.89	35.32	35.48	2,639,157	-0.33(-0.92%)
Aug 21, 2018	35.35	36.08	35.35	35.80	2,530,161	+0.54(+1.53%)
Aug 20, 2018	35.45	35.56	35.14	35.27	2,350,595	-0.08(-0.23%)
Aug 17, 2018	35.23	35.67	35.13	35.35	2,370,053	+0.19(+0.54%)
Aug 16, 2018	35.12	35.30	34.84	35.16	2,802,589	+0.18(+0.52%)
Aug 15, 2018	34.76	35.04	34.19	34.97	2,238,611	+0.08(+0.24%)
Aug 14, 2018	34.48	35.06	34.42	34.89	2,563,298	+0.48(+1.41%)
Aug 13, 2018	35.14	35.37	34.23	34.41	3,340,968	-0.80(-2.28%)
Aug 10, 2018	35.58	35.58	34.88	35.21	2,359,967	-0.47(-1.33%)
Aug 09, 2018	35.84	36.13	35.66	35.69	2,546,606	-0.09(-0.25%)
Aug 08, 2018	36.21	36.21	35.75	35.78	1,630,185	-0.45(-1.23%)
Aug 07, 2018	36.43	36.54	36.22	36.22	2,030,901	-0.08(-0.23%)
Aug 06, 2018	36.03	36.42	35.97	36.31	2,065,129	+0.27(+0.76%)
Aug 03, 2018	36.00	36.24	35.70	36.03	2,886,159	+0.10(+0.28%)
Aug 02, 2018	36.34	36.34	35.80	35.93	5,043,154	-0.53(-1.45%)
Aug 01, 2018	36.79	36.85	36.22	36.46	4,346,779	-0.33(-0.89%)
Jul 31, 2018	36.18	36.82	34.89	36.79	6,691,872	+0.78(+2.18%)
Jul 30, 2018	35.97	36.30	35.88	36.01	6,039,922	+0.07(+0.20%)
Jul 27, 2018	35.36	36.08	35.35	35.93	3,855,885	+0.67(+1.89%)
Jul 26, 2018	34.36	35.39	34.09	35.27	4,753,820	+0.71(+2.06%)
Jul 25, 2018	34.92	34.97	34.09	34.55	5,492,289	-0.57(-1.64%)
Jul 24, 2018	35.25	35.41	34.86	35.13	3,665,289	-0.07(-0.21%)
Jul 23, 2018	35.51	35.51	35.16	35.20	3,031,290	-0.36(-1.03%)
Jul 20, 2018	35.33	35.77	35.20	35.57	2,988,712	+0.01(+0.03%)
Jul 19, 2018	34.95	35.70	34.95	35.56	2,694,591	+0.47(+1.35%)
Jul 18, 2018	35.00	35.27	34.89	35.08	3,109,273	+0.15(+0.42%)
Jul 17, 2018	34.40	35.01	34.33	34.94	3,308,468	+0.56(+1.62%)
Jul 16, 2018	34.70	34.81	34.34	34.38	2,533,030	-0.29(-0.84%)
Jul 13, 2018	34.34	34.85	34.34	34.67	2,702,101	+0.28(+0.82%)
Jul 12, 2018	34.55	34.62	34.12	34.39	3,926,574	+0.09(+0.25%)
Jul 11, 2018	34.84	34.84	34.28	34.30	3,789,802	-0.79(-2.26%)
Jul 10, 2018	35.23	35.37	34.87	35.10	2,082,065	-0.14(-0.39%)
Jul 09, 2018	35.07	35.43	34.86	35.23	2,625,659	+0.28(+0.81%)
Jul 06, 2018	34.57	35.14	34.27	34.95	2,705,291	+0.36(+1.05%)
Jul 05, 2018	33.91	34.62	33.81	34.59	2,788,660	+0.75(+2.20%)
Jul 03, 2018		33.84	33.84	33.84	0	-0.08(-0.24%)
Jul 02, 2018	33.79	33.95	33.54	33.92	2,940,678	-0.12(-0.35%)
Jun 29, 2018	33.98	34.39	33.80	34.04	3,289,146	+0.25(+0.75%)
Jun 28, 2018	33.86	34.16	33.39	33.79	2,711,074	-0.23(-0.67%)
Jun 27, 2018	34.67	34.80	33.95	34.01	3,717,063	-0.63(-1.81%)
Jun 26, 2018	34.59	34.85	34.38	34.64	3,928,121	+0.22(+0.63%)
Jun 25, 2018	34.47	34.70	34.13	34.42	3,521,485	-0.18(-0.53%)
Jun 22, 2018	34.49	34.76	34.34	34.60	4,254,994	+0.26(+0.77%)
Jun 21, 2018	34.86	35.02	34.25	34.34	3,559,917	-0.63(-1.79%)
Jun 20, 2018	34.62	35.14	34.35	34.97	3,984,560	+0.62(+1.80%)
Jun 19, 2018	34.16	34.47	33.59	34.35	4,293,788	-0.02(-0.05%)
Jun 18, 2018	34.56	34.64	34.29	34.37	2,848,774	-0.42(-1.20%)
Jun 15, 2018		34.88	34.34	34.79	4,161,907	-0.16(-0.47%)
Jun 14, 2018	34.64	34.99	34.41	34.95	2,511,581	+0.41(+1.18%)
Jun 13, 2018	35.40	35.40	34.45	34.54	3,440,137	-0.82(-2.32%)
Jun 12, 2018	35.29	35.43	34.93	35.36	3,004,723	+0.15(+0.41%)
Jun 11, 2018	35.34	35.53	35.18	35.21	3,003,042	-0.14(-0.39%)
Jun 08, 2018	35.00	35.41	34.92	35.35	4,264,874	+0.32(+0.91%)
Jun 07, 2018	34.95	35.29	34.84	35.03	3,479,140	+0.12(+0.34%)
Jun 06, 2018			34.50	34.91	2,952,401	-0.23(-0.65%)
Jun 05, 2018	35.00	35.25	34.72	35.14	3,556,779	+0.22(+0.63%)
Jun 04, 2018	34.39	34.98	34.39	34.92	4,396,227	+0.69(+2.02%)
Jun 01, 2018	34.15	34.66	34.10	34.23	2,861,532	+0.33(+0.97%)
May 31, 2018	34.77	34.81	33.77	33.90	3,525,887	-0.81(-2.33%)
May 30, 2018	34.65	34.95	34.40	34.71	3,946,719	+0.55(+1.62%)
May 29, 2018	34.20	34.66	33.97	34.16	3,874,630	-0.32(-0.92%)
May 25, 2018		34.48	34.48	34.48	0	+0.35(+1.01%)
May 24, 2018	34.17	34.34	33.84	34.13	2,114,235	-0.02(-0.05%)
May 23, 2018	33.66	34.24	33.65	34.15	3,546,002	+0.49(+1.46%)
May 22, 2018	34.32	34.32	33.66	33.66	3,824,581	-0.66(-1.93%)
May 21, 2018	34.59	34.73	34.20	34.32	3,164,154	-0.11(-0.32%)
May 18, 2018	34.14	34.59	34.05	34.43	3,336,419	+0.32(+0.93%)
May 17, 2018	34.44	34.61	34.05	34.11	4,267,886	-0.37(-1.08%)
May 16, 2018	34.01	34.52	33.89	34.49	5,494,962	+0.51(+1.50%)
May 15, 2018	33.91	34.43	33.67	33.98	6,520,411	-0.26(-0.77%)
May 14, 2018	34.60	34.77	34.14	34.24	4,353,141	-0.39(-1.13%)
May 11, 2018	34.42	35.15	34.38	34.63	3,563,612	+0.19(+0.55%)
May 10, 2018	33.46	34.62	33.21	34.44	3,264,762	+0.21(+0.61%)
May 09, 2018	34.77	34.77	34.07	34.23	4,307,390	-0.50(-1.44%)
May 08, 2018	34.91	35.03	34.61	34.73	3,915,330	-0.11(-0.31%)
May 07, 2018	34.92	35.04	34.64	34.84	3,442,771	-0.02(-0.05%)
May 04, 2018	34.39	35.02	34.35	34.86	3,850,685	+0.28(+0.82%)
May 03, 2018	34.24	34.69	33.97	34.58	3,979,537	+0.25(+0.74%)
May 02, 2018	34.84	34.96	34.22	34.32	5,866,459	-0.70(-2.00%)
May 01, 2018	34.34	35.13	33.83	35.02	7,262,223	+0.57(+1.66%)
Apr 30, 2018	34.57	34.64	34.13	34.45	7,632,496	-0.14(-0.39%)
Apr 27, 2018	33.77	34.70	33.38	34.59	6,871,776	+0.63(+1.85%)
Apr 26, 2018	33.93	34.09	33.08	33.96	9,696,130	+0.15(+0.43%)
Apr 25, 2018	33.02	33.97	32.99	33.81	12,224,189	+0.92(+2.79%)
Apr 24, 2018	35.02	35.35	32.56	32.89	14,409,502	-2.99(-8.34%)
Apr 23, 2018	35.86	35.97	35.32	35.89	6,960,840	+0.19(+0.54%)
Apr 20, 2018	36.24	36.24	35.55	35.70	6,518,899	-0.46(-1.28%)
Apr 19, 2018	37.49	37.52	35.94	36.16	7,917,405	-1.42(-3.78%)
Apr 18, 2018	37.83	37.84	37.57	37.58	3,432,562	-0.08(-0.22%)
Apr 17, 2018	37.47	37.98	37.47	37.66	3,879,619	+0.44(+1.17%)
Apr 16, 2018	37.39	37.56	37.09	37.22	3,343,220	+0.25(+0.66%)
Apr 13, 2018	37.41	37.46	36.90	36.98	2,202,583	-0.15(-0.42%)
Apr 12, 2018	37.01	37.32	36.90	37.13	1,982,798	+0.30(+0.80%)
Apr 11, 2018	36.68	37.02	36.56	36.84	2,690,600	-0.18(-0.49%)
Apr 10, 2018	36.95	37.38	36.69	37.02	3,136,968	+0.53(+1.44%)
Apr 09, 2018	36.66	37.10	36.33	36.49	3,722,553	+0.03(+0.07%)
Apr 06, 2018	36.82	37.04	36.04	36.47	4,043,226	-0.67(-1.81%)
Apr 05, 2018	37.10	37.52	36.96	37.14	4,729,525	+0.20(+0.54%)
Apr 04, 2018	35.37	36.95	35.37	36.94	6,523,845	+0.99(+2.75%)
Apr 03, 2018	35.50	35.98	35.31	35.95	4,196,112	+0.56(+1.59%)
Apr 02, 2018	36.62	36.72	35.00	35.39	3,724,191	-1.31(-3.56%)
Mar 29, 2018		36.69	36.69	36.69	0	+0.55(+1.53%)
Mar 28, 2018	36.84	37.01	35.91	36.14	4,395,049	-0.58(-1.58%)
Mar 27, 2018	37.11	37.24	36.57	36.72	4,306,189	-0.31(-0.83%)
Mar 26, 2018	37.12	37.37	36.53	37.03	3,197,752	+0.51(+1.39%)
Mar 23, 2018	37.31	37.69	36.39	36.52	4,041,547	-0.71(-1.90%)
Mar 22, 2018	37.89	38.35	37.20	37.23	3,616,598	-0.47(-1.25%)
Mar 21, 2018	37.34	37.97	37.19	37.70	2,376,030	+0.48(+1.29%)
Mar 20, 2018	37.32	37.51	37.08	37.22	2,543,598	-0.06(-0.17%)
Mar 19, 2018	37.55	37.59	36.93	37.28	2,470,918	-0.44(-1.15%)
Mar 16, 2018	37.76	37.87	37.52	37.72	3,496,719	-0.04(-0.10%)
Mar 15, 2018	37.79	37.93	37.60	37.75	2,908,094	+0.04(+0.10%)
Mar 14, 2018	38.48	38.48	37.67	37.72	2,406,875	-0.65(-1.70%)
Mar 13, 2018	38.72	38.79	38.33	38.37	2,297,455	-0.16(-0.42%)
Mar 12, 2018	38.75	38.93	38.48	38.53	3,402,280	-0.01(-0.02%)
Mar 09, 2018	37.91	38.55	37.61	38.54	2,021,513	+0.93(+2.49%)
Mar 08, 2018	37.66	37.74	37.31	37.61	1,831,303	+0.16(+0.44%)
Mar 07, 2018		37.60		37.45	2,509,522	+0.12(+0.32%)
Mar 06, 2018	37.53	37.57	37.14	37.33	3,078,901	-0.02(-0.05%)
Mar 05, 2018	36.52	37.46	36.48	37.35	3,334,365	+0.59(+1.60%)
Mar 02, 2018	36.75	36.89	36.37	36.76	5,063,504	-0.31(-0.83%)
Mar 01, 2018	37.30	37.64	36.61	37.06	5,291,725	-0.24(-0.66%)
Feb 28, 2018	38.04	38.08	37.20	37.31	4,880,082	-0.70(-1.84%)
Feb 27, 2018	39.01	39.14	38.01	38.01	3,108,855	-0.89(-2.29%)
Feb 26, 2018	39.17	39.22	38.45	38.90	3,247,032	-0.14(-0.35%)
Feb 23, 2018	38.92	39.08	38.58	39.03	2,640,502	+0.40(+1.03%)
Feb 22, 2018				38.63	2,501,746	+0.16(+0.42%)
Feb 21, 2018	38.56	39.38	38.44	38.47	4,171,270	-0.11(-0.28%)
Feb 20, 2018	39.07	39.11	38.41	38.58	2,189,562	-0.63(-1.60%)
Feb 16, 2018		39.21	39.21	39.21	0	+0.34(+0.89%)
Feb 15, 2018	39.42	39.42	38.62	38.86	3,145,464	-0.10(-0.26%)
Feb 14, 2018	38.39	39.09	38.28	38.96	3,187,957	+0.16(+0.42%)
Feb 13, 2018	38.95	39.06	38.39	38.80	4,576,216	-0.33(-0.84%)
Feb 12, 2018	38.49	39.44	38.41	39.12	5,489,835	+0.90(+2.35%)
Feb 09, 2018	37.54	38.63	36.57	38.23	6,602,303	+1.30(+3.51%)
Feb 08, 2018	38.02	39.69	37.41	36.93	7,316,490	-1.81(-4.66%)
Feb 07, 2018	38.23	39.30	38.17	38.73	5,012,362	+0.32(+0.83%)
Feb 06, 2018	36.72	38.68	36.45	38.42	4,954,699	+0.60(+1.58%)
Feb 05, 2018	38.72	38.90	37.23	37.82	4,885,708	-1.11(-2.84%)
Feb 02, 2018	39.69	39.71	38.81	38.92	4,345,587	-1.06(-2.65%)
Feb 01, 2018	40.27	40.59	39.82	39.99	2,393,958	-0.54(-1.32%)
Jan 31, 2018	40.67	40.91	40.44	40.52	4,015,187	+0.13(+0.31%)
Jan 30, 2018	40.27	40.61	39.97	40.39	2,970,104	-0.11(-0.27%)
Jan 29, 2018	40.98	41.00	40.45	40.50	2,902,059	-0.63(-1.52%)
Jan 26, 2018	41.42	41.44	41.06	41.13	3,781,639	-0.09(-0.22%)
Jan 25, 2018	41.76	41.89	41.07	41.22	3,434,287	-0.44(-1.05%)
Jan 24, 2018	41.60	41.84	41.40	41.66	2,353,297	+0.41(+0.99%)
Jan 23, 2018	41.22	41.41	40.99	41.25	3,862,490	-0.37(-0.89%)
Jan 22, 2018		41.93	41.44	41.62	2,536,079	-0.03(-0.07%)
Jan 19, 2018	42.13	42.13	41.49	41.65	3,058,833	-0.34(-0.80%)
Jan 18, 2018	41.56	42.14	41.48	41.98	2,869,312	+0.40(+0.96%)
Jan 17, 2018	41.33	41.68	40.97	41.58	2,633,770	+0.54(+1.30%)
Jan 16, 2018	41.85	41.88	40.85	41.05	3,363,527	-0.47(-1.14%)
Jan 12, 2018		41.52	41.52	41.52	0	+0.03(+0.07%)
Jan 11, 2018	40.65	41.51	40.40	41.49	3,453,957	+1.02(+2.52%)
Jan 10, 2018			40.45	40.47	2,350,025	-0.65(-1.58%)
Jan 09, 2018	40.46	41.22	40.46	41.12	3,771,599	+0.69(+1.70%)
Jan 08, 2018	40.28	41.23	40.28	40.43	3,627,299	+0.19(+0.47%)
Jan 05, 2018	40.14	40.27	39.80	40.24	3,210,189	+0.37(+0.93%)
Jan 04, 2018	40.04	40.15	39.71	39.87	2,046,522	+0.05(+0.11%)
Jan 03, 2018	39.34	39.88	39.23	39.83	4,994,093	+0.17(+0.43%)
Jan 02, 2018	39.87	40.08	39.47	39.66	1,754,440	-0.12(-0.30%)
Dec 29, 2017		39.77	39.77	39.77	0	-0.16(-0.41%)
Dec 28, 2017	39.80	39.96	39.62	39.94	2,078,153	+0.22(+0.55%)
Dec 27, 2017	39.94	39.94	39.64	39.72	1,850,259	-0.13(-0.32%)
Dec 26, 2017	39.71	40.04	39.69	39.85	985,263	+0.17(+0.43%)
Dec 22, 2017	40.15	40.18	39.63	39.67	2,490,696	-0.37(-0.93%)
Dec 21, 2017	39.77	40.23	39.57	40.05	2,490,182	+0.52(+1.31%)
Dec 20, 2017	39.10	39.62	38.94	39.53	3,138,879	+0.61(+1.56%)
Dec 19, 2017	39.04	39.29	38.82	38.92	3,793,291	+0.00(+0.00%)
Dec 18, 2017	38.53	38.97	38.47	38.92	2,552,540	+0.62(+1.63%)
Dec 15, 2017	38.14	38.43	37.95	38.30	3,321,907	+0.42(+1.10%)
Dec 14, 2017	38.14	38.24	37.77	37.88	3,577,167	-0.15(-0.40%)
Dec 13, 2017	38.18	38.32	38.04	38.04	2,931,252	-0.15(-0.40%)
Dec 12, 2017	38.19	38.62	38.16	38.19	2,768,884	-0.21(-0.54%)
Dec 11, 2017	38.71	38.71	38.25	38.40	1,932,940	-0.27(-0.70%)
Dec 08, 2017	38.52	38.67	38.25	38.67	4,251,575	+0.37(+0.97%)
Dec 07, 2017	38.15	38.61	38.15	38.30	3,099,871	+0.14(+0.38%)
Dec 06, 2017	38.24	38.97	38.13	38.15	3,362,677	-0.75(-1.93%)
Dec 05, 2017	39.24	39.62	38.85	38.91	3,250,852	-0.29(-0.74%)
Dec 04, 2017	38.94	39.64	38.78	39.19	4,275,853	+0.72(+1.88%)
Dec 01, 2017	38.83	39.09	38.29	38.47	4,674,436	-0.37(-0.96%)
Nov 30, 2017	38.14	39.00	38.14	38.84	4,950,165	+0.80(+2.09%)
Nov 29, 2017	37.15	38.09	37.09	38.05	3,198,297	+1.00(+2.69%)
Nov 28, 2017	36.33	37.12	36.28	37.05	3,670,704	+0.79(+2.17%)
Nov 27, 2017	35.85	36.31	35.85	36.26	1,880,136	+0.43(+1.21%)
Nov 24, 2017	36.34	36.42	35.80	35.83	1,084,707	-0.33(-0.90%)
Nov 22, 2017	36.22	36.36	36.11	36.15	1,097,794	-0.06(-0.18%)
Nov 21, 2017	36.16	36.28	35.98	36.22	2,010,566	+0.15(+0.43%)
Nov 20, 2017	35.76	36.22	35.59	36.06	2,043,680	+0.43(+1.22%)
Nov 17, 2017	35.29	35.86	35.18	35.63	1,540,849	+0.20(+0.56%)
Nov 16, 2017	35.33	35.93	35.26	35.43	2,352,221	+0.30(+0.85%)
Nov 15, 2017	35.10	35.37	34.87	35.13	2,326,997	-0.21(-0.59%)
Nov 14, 2017	34.97	35.40	34.95	35.34	1,839,802	+0.14(+0.39%)
Nov 13, 2017	34.83	35.32	34.83	35.20	2,252,607	+0.25(+0.73%)
Nov 10, 2017	34.84	35.09	34.80	34.95	2,251,905	-0.01(-0.03%)
Nov 09, 2017	35.16	35.30	34.71	34.96	1,775,710	-0.46(-1.30%)
Nov 08, 2017	35.29	35.56	34.94	35.42	3,751,532	+0.05(+0.13%)
Nov 07, 2017	35.51	35.78	35.28	35.37	1,800,738	-0.13(-0.36%)
Nov 06, 2017	35.22	35.55	35.13	35.50	1,549,087	+0.18(+0.51%)
Nov 03, 2017	35.22	35.76	35.21	35.32	2,355,083	+0.12(+0.33%)
Nov 02, 2017	35.60	35.78	34.86	35.20	3,511,396	-0.43(-1.22%)
Nov 01, 2017	36.23	36.23	35.40	35.64	2,193,244	-0.41(-1.13%)
Oct 31, 2017	35.79	36.15	35.76	36.04	2,964,366	+0.30(+0.84%)
Oct 30, 2017	36.24	36.49	35.71	35.75	2,063,906	-0.61(-1.67%)
Oct 27, 2017	36.26	36.49	35.95	36.35	2,660,739	+0.05(+0.12%)
Oct 26, 2017	36.17	36.49	36.14	36.31	3,581,147	+0.40(+1.11%)
Oct 25, 2017	36.13	36.65	35.39	35.91	4,655,214	-1.05(-2.84%)
Oct 24, 2017	36.04	37.20	35.73	36.96	5,499,953	+0.65(+1.79%)
Oct 23, 2017	36.30	36.90	36.24	36.31	4,916,168	+0.02(+0.05%)
Oct 20, 2017	35.48	36.31	35.46	36.29	3,571,018	+0.93(+2.64%)
Oct 19, 2017	34.93	35.44	34.78	35.36	2,859,001	+0.36(+1.03%)
Oct 18, 2017	35.28	35.39	34.98	34.99	1,714,978	-0.22(-0.62%)
Oct 17, 2017	35.26	35.42	35.15	35.21	1,709,846	-0.05(-0.15%)
Oct 16, 2017	35.29	35.38	35.04	35.27	1,303,712	+0.04(+0.10%)
Oct 13, 2017	35.44	35.48	35.12	35.23	2,315,914	-0.11(-0.31%)
Oct 12, 2017	35.13	35.37	35.06	35.34	2,631,268	+0.17(+0.48%)
Oct 11, 2017	35.09	35.19	34.95	35.17	2,367,376	+0.19(+0.54%)
Oct 10, 2017	35.16	35.24	34.93	34.98	2,000,974	-0.17(-0.49%)
Oct 09, 2017	35.41	35.49	35.11	35.15	2,658,837	-0.26(-0.74%)
Oct 06, 2017	35.10	35.43	35.03	35.41	1,944,767	+0.23(+0.64%)
Oct 05, 2017	35.46	35.51	35.13	35.19	2,413,014	-0.24(-0.69%)
Oct 04, 2017	35.46	35.55	35.18	35.43	2,140,804	+0.04(+0.10%)
Oct 03, 2017	35.62	35.66	35.04	35.40	2,671,506	-0.34(-0.96%)

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.

Masco Corp (NY: MAS )

Historical Prices

Free News Feed