Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	59.05	59.19	58.23	58.54	1,006,648	-0.71(-1.20%)
May 30, 2018	58.79	59.48	58.33	59.25	1,220,047	+1.21(+2.09%)
May 29, 2018	59.56	59.76	57.63	58.03	1,519,483	-2.27(-3.76%)
May 25, 2018		60.30	60.30	60.30	0	-0.62(-1.02%)
May 24, 2018	60.94	61.16	59.87	60.93	1,435,772	-0.32(-0.51%)
May 23, 2018	61.34	61.76	60.76	61.24	2,089,969	-0.43(-0.70%)
May 22, 2018	61.08	61.94	60.97	61.67	1,882,828	+0.66(+1.08%)
May 21, 2018	60.24	61.16	60.14	61.01	2,203,554	+0.96(+1.61%)
May 18, 2018	59.65	60.18	59.42	60.05	2,138,781	+0.24(+0.40%)
May 17, 2018	58.39	59.86	58.06	59.81	2,297,718	+1.36(+2.33%)
May 16, 2018	57.59	58.59	57.53	58.45	2,124,476	+1.49(+2.62%)
May 15, 2018	56.62	57.24	56.62	56.95	1,777,940	+0.10(+0.17%)
May 14, 2018	56.89	57.11	56.55	56.86	681,480	+0.02(+0.03%)
May 11, 2018	56.58	57.07	56.37	56.84	799,639	+0.39(+0.69%)
May 10, 2018	56.11	56.66	55.85	56.45	832,241	+0.42(+0.75%)
May 09, 2018	55.64	56.06	55.13	56.03	1,177,716	+0.72(+1.29%)
May 08, 2018	55.26	55.84	55.02	55.32	1,093,855	+0.03(+0.05%)
May 07, 2018	54.55	55.53	54.17	55.29	1,082,735	+1.00(+1.84%)
May 04, 2018	52.79	54.67	52.58	54.29	744,275	+1.19(+2.24%)
May 03, 2018	53.37	53.41	52.13	53.10	1,036,376	-0.56(-1.05%)
May 02, 2018	54.37	54.57	53.50	53.66	894,859	-0.87(-1.59%)
May 01, 2018	54.32	54.57	53.58	54.53	659,251	+0.12(+0.22%)
Apr 30, 2018	55.46	55.77	54.38	54.41	1,621,318	-0.95(-1.71%)
Apr 27, 2018	54.58	55.44	53.96	55.35	1,410,258	+0.89(+1.64%)
Apr 26, 2018	52.63	54.99	52.11	54.46	2,199,250	+1.83(+3.48%)
Apr 25, 2018	52.72	52.96	51.83	52.63	1,564,262	-0.05(-0.10%)
Apr 24, 2018	53.48	53.76	52.02	52.69	925,945	-0.43(-0.81%)
Apr 23, 2018	53.41	53.53	52.75	53.12	650,366	-0.11(-0.20%)
Apr 20, 2018	53.35	53.61	52.71	53.23	1,109,687	-0.13(-0.24%)
Apr 19, 2018	52.50	53.38	52.16	53.35	927,057	+0.87(+1.65%)
Apr 18, 2018	53.07	53.32	52.36	52.49	1,039,865	-0.25(-0.47%)
Apr 17, 2018	53.00	53.32	52.38	52.74	2,864,049	+0.27(+0.51%)
Apr 16, 2018	52.29	52.91	52.13	52.47	2,120,847	+0.61(+1.18%)
Apr 13, 2018	53.29	53.32	51.63	51.86	1,175,161	-0.96(-1.82%)
Apr 12, 2018	52.47	53.30	52.31	52.82	857,251	+0.80(+1.54%)
Apr 11, 2018	52.07	52.47	51.47	52.02	1,051,258	-0.53(-1.02%)
Apr 10, 2018	52.17	52.85	51.57	52.55	1,429,497	+1.13(+2.19%)
Apr 09, 2018	51.66	52.80	51.19	51.43	1,180,463	+0.01(+0.01%)
Apr 06, 2018	52.68	52.80	50.86	51.42	2,154,307	-2.15(-4.02%)
Apr 05, 2018	53.99	53.99	53.20	53.57	1,505,739	+0.15(+0.28%)
Apr 04, 2018	51.95	53.57	51.94	53.42	1,327,065	+0.38(+0.71%)
Apr 03, 2018	52.66	53.24	52.21	53.04	1,184,524	+0.71(+1.36%)
Apr 02, 2018	54.05	54.50	51.90	52.34	1,641,537	-1.87(-3.44%)
Mar 29, 2018		54.20	54.20	54.20	0	+1.15(+2.17%)
Mar 28, 2018	53.05	53.46	51.94	53.05	1,523,265	+0.07(+0.13%)
Mar 27, 2018	54.35	54.62	52.58	52.98	1,728,099	-1.15(-2.13%)
Mar 26, 2018	53.64	54.19	52.65	54.14	1,490,916	+1.46(+2.77%)
Mar 23, 2018	55.32	55.73	52.53	52.68	2,494,390	-2.69(-4.86%)
Mar 22, 2018	57.81	57.94	55.29	55.37	1,353,432	-3.17(-5.42%)
Mar 21, 2018	58.23	59.27	58.08	58.55	1,032,299	+0.24(+0.41%)
Mar 20, 2018	58.48	58.57	58.01	58.30	773,918	-0.04(-0.07%)
Mar 19, 2018	58.71	58.82	57.33	58.35	1,509,093	-0.63(-1.08%)
Mar 16, 2018	57.83	59.17	57.76	58.98	2,107,329	+1.30(+2.25%)
Mar 15, 2018	58.09	58.38	57.39	57.68	1,767,839	-0.24(-0.42%)
Mar 14, 2018	58.96	58.96	57.78	57.92	1,643,484	-0.86(-1.47%)
Mar 13, 2018	59.72	59.93	58.58	58.79	1,139,241	-0.60(-1.01%)
Mar 12, 2018	59.66	60.00	59.30	59.39	820,933	-0.31(-0.52%)
Mar 09, 2018	58.70	59.70	58.56	59.69	1,149,353	+1.51(+2.59%)
Mar 08, 2018	58.22	58.27	57.30	58.19	1,211,866	+0.16(+0.27%)
Mar 07, 2018		58.17		58.03	1,152,730	+0.09(+0.16%)
Mar 06, 2018	56.97	57.95	56.32	57.94	1,484,717	+1.35(+2.39%)
Mar 05, 2018	55.13	56.85	54.82	56.59	956,240	+1.06(+1.90%)
Mar 02, 2018	55.18	55.67	54.19	55.53	1,078,384	-0.10(-0.17%)
Mar 01, 2018	56.05	56.62	55.18	55.63	2,321,839	-0.42(-0.74%)
Feb 28, 2018	56.84	57.18	56.03	56.04	2,067,929	-0.60(-1.06%)
Feb 27, 2018	56.58	57.47	56.23	56.64	2,092,492	+0.66(+1.19%)
Feb 26, 2018	55.57	56.00	54.99	55.98	675,387	+0.68(+1.24%)
Feb 23, 2018	54.51	55.29	54.45	55.29	1,065,171	+0.84(+1.54%)
Feb 22, 2018			54.33	54.45	951,561	-0.69(-1.25%)
Feb 21, 2018	55.74	56.14	55.12	55.14	1,316,783	-0.61(-1.10%)
Feb 20, 2018	55.75	56.32	55.51	55.75	1,140,950	-0.20(-0.36%)
Feb 16, 2018		55.95	55.95	55.95	0	+0.76(+1.37%)
Feb 15, 2018	55.60	55.85	54.68	55.20	1,405,337	+0.18(+0.32%)
Feb 14, 2018	53.44	55.05	53.34	55.02	1,869,396	+1.38(+2.58%)
Feb 13, 2018	53.47	53.86	52.94	53.64	1,066,874	-0.17(-0.31%)
Feb 12, 2018	53.10	54.30	52.75	53.81	2,007,235	+1.17(+2.22%)
Feb 09, 2018	52.51	53.00	51.00	52.64	2,298,100	+0.62(+1.19%)
Feb 08, 2018	55.09	55.09	52.00	52.02	2,009,024	-3.02(-5.48%)
Feb 07, 2018	54.88	56.09	54.88	55.04	1,172,811	-0.22(-0.40%)
Feb 06, 2018	53.03	55.40	52.79	55.26	1,684,271	+0.17(+0.31%)
Feb 05, 2018	56.22	57.13	54.17	55.09	1,491,013	-1.93(-3.38%)
Feb 02, 2018	58.52	58.83	56.82	57.02	1,090,989	-1.83(-3.11%)
Feb 01, 2018	58.16	58.88	57.86	58.85	2,099,908	+0.59(+1.01%)
Jan 31, 2018	57.81	58.50	57.81	58.27	1,437,529	+0.41(+0.71%)
Jan 30, 2018	58.30	58.55	57.74	57.86	1,185,289	-0.77(-1.32%)
Jan 29, 2018	59.37	59.91	58.57	58.63	1,112,285	-0.77(-1.29%)
Jan 26, 2018	58.47	59.44	57.91	59.40	2,578,450	+1.46(+2.51%)
Jan 25, 2018	59.24	59.71	57.93	57.94	2,259,162	-0.63(-1.08%)
Jan 24, 2018	58.67	58.89	57.86	58.58	1,640,484	+0.20(+0.34%)
Jan 23, 2018	58.23	58.49	57.68	58.38	1,120,056	+0.01(+0.01%)
Jan 22, 2018	58.15	58.38	57.55	58.37	1,173,921	+0.22(+0.38%)
Jan 19, 2018	57.80	58.30	57.77	58.15	1,001,322	+0.48(+0.83%)
Jan 18, 2018	58.24	58.56	57.62	57.67	1,315,327	-0.51(-0.88%)
Jan 17, 2018	58.07	58.43	57.32	58.18	1,184,167	+0.39(+0.68%)
Jan 16, 2018	58.85	59.14	57.41	57.79	1,702,661	-0.72(-1.23%)
Jan 12, 2018		58.51	58.51	58.51	0	+0.98(+1.70%)
Jan 11, 2018	57.18	57.57	56.93	57.53	1,317,129	+0.47(+0.82%)
Jan 10, 2018	56.36	57.46	56.36	57.06	2,338,713	+0.76(+1.34%)
Jan 09, 2018	55.57	56.79	55.57	56.31	1,803,371	+0.88(+1.59%)
Jan 08, 2018	55.03	55.56	54.63	55.43	1,409,390	+0.45(+0.81%)
Jan 05, 2018	54.99	55.00	54.50	54.98	1,932,263	+0.25(+0.45%)
Jan 04, 2018	54.40	55.41	54.40	54.73	2,225,845	+0.45(+0.82%)
Jan 03, 2018	54.01	54.62	53.63	54.28	1,703,992	+0.57(+1.06%)
Jan 02, 2018	54.17	54.17	53.29	53.72	1,540,580	-0.11(-0.21%)
Dec 29, 2017		53.83	53.83	53.83	0	-0.32(-0.59%)
Dec 28, 2017	54.25	54.25	53.76	54.15	828,838	+0.11(+0.20%)
Dec 27, 2017	54.29	54.29	53.84	54.04	1,358,373	-0.16(-0.29%)
Dec 26, 2017	54.75	54.84	54.05	54.20	1,091,207	-0.44(-0.81%)
Dec 22, 2017	54.66	54.85	54.19	54.64	1,200,932	+0.17(+0.32%)
Dec 21, 2017	53.64	54.48	53.40	54.46	2,164,864	+1.24(+2.32%)
Dec 20, 2017	53.73	53.98	52.91	53.23	1,345,264	-0.22(-0.42%)
Dec 19, 2017	53.98	53.99	53.43	53.45	1,194,527	-0.17(-0.31%)
Dec 18, 2017	53.78	54.13	53.16	53.62	1,315,815	+0.43(+0.80%)
Dec 15, 2017	52.53	53.69	52.36	53.19	2,046,791	+0.96(+1.85%)
Dec 14, 2017	53.25	53.25	52.06	52.23	1,675,547	-0.74(-1.39%)
Dec 13, 2017	54.01	54.01	52.96	52.96	1,236,274	-1.01(-1.87%)
Dec 12, 2017	53.97	54.50	53.64	53.97	1,271,409	+0.30(+0.55%)
Dec 11, 2017	53.90	53.90	53.42	53.67	876,251	-0.27(-0.50%)
Dec 08, 2017	53.67	53.95	52.99	53.95	851,674	+0.62(+1.16%)
Dec 07, 2017	52.72	53.78	52.55	53.32	821,555	+0.45(+0.84%)
Dec 06, 2017	53.17	53.41	52.84	52.88	871,696	-0.36(-0.68%)
Dec 05, 2017	54.53	54.53	53.14	53.24	1,160,105	-1.08(-1.99%)
Dec 04, 2017	53.86	55.03	53.86	54.32	1,887,171	+1.13(+2.12%)
Dec 01, 2017	53.16	53.22	51.57	53.19	2,356,960	-0.04(-0.07%)
Nov 30, 2017	53.72	54.42	53.20	53.23	1,575,768	-0.06(-0.11%)
Nov 29, 2017	52.83	53.95	52.76	53.29	1,305,570	+0.82(+1.56%)
Nov 28, 2017	51.52	52.54	51.32	52.47	1,197,596	+1.05(+2.05%)
Nov 27, 2017	51.21	51.68	51.14	51.41	853,813	+0.21(+0.40%)
Nov 24, 2017	51.37	51.59	51.20	51.21	363,133	-0.01(-0.02%)
Nov 22, 2017	51.31	51.62	51.14	51.22	632,352	-0.11(-0.21%)
Nov 21, 2017	51.23	51.68	51.10	51.33	942,377	+0.26(+0.51%)
Nov 20, 2017	50.61	51.29	50.32	51.07	1,251,133	+0.57(+1.12%)
Nov 17, 2017	49.97	50.72	49.79	50.50	1,010,004	+0.29(+0.58%)
Nov 16, 2017	50.32	50.53	50.09	50.21	948,443	+0.31(+0.62%)
Nov 15, 2017	49.54	50.12	49.37	49.91	1,740,197	-0.14(-0.29%)
Nov 14, 2017	49.85	50.33	49.74	50.05	1,107,347	-0.20(-0.41%)
Nov 13, 2017	49.86	50.39	49.78	50.26	1,441,905	-0.11(-0.22%)
Nov 10, 2017	50.42	50.80	50.09	50.36	998,279	-0.04(-0.07%)
Nov 09, 2017	50.35	50.74	49.93	50.40	636,521	-0.34(-0.67%)
Nov 08, 2017	50.45	51.06	50.14	50.74	824,846	+0.08(+0.17%)
Nov 07, 2017	51.59	51.84	50.46	50.65	925,945	-0.78(-1.51%)
Nov 06, 2017	51.39	51.58	51.18	51.43	668,244	-0.23(-0.44%)
Nov 03, 2017	51.63	51.89	50.93	51.66	1,082,078	-0.19(-0.37%)
Nov 02, 2017	50.55	51.88	50.32	51.85	1,281,791	+1.33(+2.64%)
Nov 01, 2017	51.47	51.53	50.47	50.52	1,511,938	-0.58(-1.14%)
Oct 31, 2017	51.36	51.78	51.05	51.11	1,271,954	-0.14(-0.27%)
Oct 30, 2017	51.18	51.57	51.05	51.24	1,025,456	-0.29(-0.56%)
Oct 27, 2017	51.01	51.74	50.50	51.53	1,543,240	+0.55(+1.08%)
Oct 26, 2017	51.68	51.70	50.30	50.99	2,618,422	-0.69(-1.34%)
Oct 25, 2017	52.05	52.32	51.32	51.68	1,271,368	-0.38(-0.73%)
Oct 24, 2017	52.29	52.50	52.01	52.06	1,149,359	+0.02(+0.05%)
Oct 23, 2017	52.18	52.43	51.90	52.03	577,616	-0.19(-0.36%)
Oct 20, 2017	52.34	52.56	52.02	52.22	868,597	+0.55(+1.06%)
Oct 19, 2017	51.01	51.71	50.64	51.67	2,237,176	+0.25(+0.48%)
Oct 18, 2017	51.02	51.52	50.94	51.43	1,480,141	+0.72(+1.43%)
Oct 17, 2017	51.73	51.79	50.67	50.70	910,617	-0.92(-1.79%)
Oct 16, 2017	51.52	51.82	51.35	51.62	1,428,029	+0.19(+0.36%)
Oct 13, 2017	51.94	51.99	51.38	51.44	998,748	-0.60(-1.16%)
Oct 12, 2017	52.17	52.40	51.93	52.04	673,426	-0.04(-0.07%)
Oct 11, 2017	52.09	52.47	51.72	52.08	818,277	-0.05(-0.10%)
Oct 10, 2017	51.98	52.34	51.74	52.13	1,114,780	+0.25(+0.48%)
Oct 09, 2017	52.10	52.10	51.69	51.88	482,771	-0.12(-0.23%)
Oct 06, 2017	52.03	52.58	51.54	52.00	982,443	+0.16(+0.30%)
Oct 05, 2017	51.67	52.12	51.44	51.85	952,340	+0.29(+0.56%)
Oct 04, 2017	51.71	51.87	51.40	51.56	740,343	-0.16(-0.30%)
Oct 03, 2017	51.04	51.95	50.81	51.71	848,725	+0.75(+1.47%)
Oct 02, 2017	50.83	50.97	50.35	50.97	1,989,779	+0.13(+0.26%)
Sep 29, 2017	50.73	51.34	50.63	50.83	1,045,484	-0.01(-0.02%)
Sep 28, 2017	50.74	50.90	50.12	50.85	606,895	+0.12(+0.24%)
Sep 27, 2017	50.52	50.96	50.28	50.73	1,072,323	+0.85(+1.71%)
Sep 26, 2017	49.88	50.30	49.54	49.87	850,187	+0.14(+0.28%)
Sep 25, 2017	49.62	50.06	49.55	49.73	896,213	-0.11(-0.23%)
Sep 22, 2017	49.57	49.91	49.43	49.85	657,769	+0.10(+0.21%)
Sep 21, 2017	49.33	49.87	48.84	49.75	1,355,790	+0.25(+0.51%)
Sep 20, 2017	48.93	49.60	48.52	49.49	1,187,900	+0.69(+1.42%)
Sep 19, 2017	48.66	48.87	48.45	48.80	827,347	+0.15(+0.31%)
Sep 18, 2017	48.10	48.72	48.06	48.65	1,023,805	+0.69(+1.44%)
Sep 15, 2017	47.13	47.99	47.01	47.96	2,014,590	+0.88(+1.88%)
Sep 14, 2017	47.64	47.80	46.95	47.08	1,372,188	-0.10(-0.20%)
Sep 13, 2017	46.88	47.20	46.57	47.17	887,914	+0.14(+0.31%)
Sep 12, 2017	46.69	47.11	46.61	47.03	922,143	+0.68(+1.47%)
Sep 11, 2017	45.83	46.49	45.77	46.35	1,296,226	+1.06(+2.35%)
Sep 08, 2017	44.90	45.66	44.78	45.29	1,072,681	+0.31(+0.68%)
Sep 07, 2017	45.85	45.85	44.58	44.98	1,240,358	-0.81(-1.76%)
Sep 06, 2017	46.16	46.20	45.24	45.78	1,069,842	-0.07(-0.16%)
Sep 05, 2017	47.09	47.23	45.69	45.86	792,479	-1.62(-3.41%)
Sep 01, 2017	47.23	47.64	47.23	47.47	722,172	+0.38(+0.82%)
Aug 31, 2017	47.23	47.34	46.94	47.09	726,066	+0.07(+0.15%)
Aug 30, 2017	46.69	47.25	46.54	47.02	637,088	+0.40(+0.85%)
Aug 29, 2017	46.51	46.93	46.41	46.62	897,020	-0.53(-1.12%)
Aug 28, 2017	47.59	47.60	47.06	47.15	511,780	-0.20(-0.42%)
Aug 25, 2017	47.63	47.82	47.23	47.35	699,298	-0.02(-0.05%)
Aug 24, 2017	47.67	47.85	47.36	47.37	1,064,980	-0.13(-0.28%)
Aug 23, 2017	47.16	47.81	47.16	47.50	542,104	+0.01(+0.01%)
Aug 22, 2017	46.93	47.53	46.88	47.50	747,533	+0.77(+1.65%)
Aug 21, 2017	46.84	46.89	46.49	46.73	780,748	-0.08(-0.17%)
Aug 18, 2017	46.60	47.19	46.39	46.81	1,320,877	+0.06(+0.13%)
Aug 17, 2017	47.70	47.97	46.73	46.75	1,011,954	-1.30(-2.72%)
Aug 16, 2017	48.48	48.62	47.94	48.05	535,817	-0.25(-0.52%)
Aug 15, 2017	48.75	48.81	48.05	48.30	775,155	+0.07(+0.15%)
Aug 14, 2017	48.26	48.77	48.20	48.23	756,063	+0.52(+1.10%)
Aug 11, 2017	47.93	48.33	47.59	47.71	866,411	-0.30(-0.63%)
Aug 10, 2017	49.06	49.08	47.97	48.01	1,040,115	-1.24(-2.53%)
Aug 09, 2017	49.45	49.54	49.00	49.25	1,084,358	-0.58(-1.16%)
Aug 08, 2017	49.74	50.35	49.64	49.83	648,656	+0.00(+0.00%)
Aug 07, 2017	49.83	49.99	49.59	49.83	604,507	-0.01(-0.02%)
Aug 04, 2017	49.99	50.32	49.66	49.84	1,015,625	+0.31(+0.63%)
Aug 03, 2017	49.79	49.79	49.34	49.53	1,009,265	-0.25(-0.51%)
Aug 02, 2017	50.05	50.27	49.48	49.78	987,106	-0.38(-0.77%)
Aug 01, 2017	50.40	50.52	49.90	50.17	1,094,003	+0.15(+0.30%)
Jul 31, 2017	50.06	50.11	49.79	50.02	883,258	+0.18(+0.36%)
Jul 28, 2017	49.67	50.05	49.58	49.84	804,552	+0.10(+0.19%)
Jul 27, 2017	50.72	50.74	48.83	49.74	2,902,619	-1.59(-3.09%)
Jul 26, 2017	51.32	51.69	51.12	51.33	1,460,369	+0.23(+0.45%)
Jul 25, 2017	51.08	51.35	50.86	51.10	1,148,975	+0.69(+1.36%)
Jul 24, 2017	49.68	50.52	49.68	50.41	896,097	+0.68(+1.37%)
Jul 21, 2017	49.61	50.14	49.57	49.73	741,864	-0.01(-0.01%)
Jul 20, 2017		50.03	49.69	49.74	779,148	-0.02(-0.05%)
Jul 19, 2017	49.95	49.98	49.40	49.76	658,304	+0.07(+0.13%)
Jul 18, 2017	49.45	49.76	49.23	49.70	1,325,048	-0.07(-0.13%)
Jul 17, 2017	49.51	49.91	49.28	49.76	677,882	+0.28(+0.57%)
Jul 14, 2017	49.02	49.75	48.78	49.48	715,283	-0.14(-0.28%)
Jul 13, 2017	49.60	49.90	49.40	49.62	599,925	+0.17(+0.35%)
Jul 12, 2017	49.06	49.52	48.77	49.45	769,783	+0.28(+0.57%)
Jul 11, 2017	49.60	49.60	49.00	49.16	736,179	-0.38(-0.76%)
Jul 10, 2017	48.89	49.67	48.60	49.54	957,312	+0.61(+1.24%)
Jul 07, 2017	48.93	49.10	48.50	48.93	802,631	+0.23(+0.47%)
Jul 06, 2017	48.99	49.57	48.68	48.71	1,261,752	-0.31(-0.64%)
Jul 05, 2017	49.12	49.29	48.85	49.02	1,198,077	-0.04(-0.09%)
Jul 03, 2017	48.63	49.30	48.33	49.06	571,068	+0.83(+1.72%)
Jun 30, 2017	48.75	48.86	47.99	48.23	1,180,956	-0.17(-0.35%)
Jun 29, 2017	49.25	49.66	47.99	48.40	1,454,553	+0.01(+0.01%)
Jun 28, 2017	47.59	48.53	47.46	48.39	1,753,402	+1.24(+2.63%)
Jun 27, 2017	46.76	47.56	46.74	47.15	1,101,061	+0.69(+1.48%)
Jun 26, 2017	46.09	46.65	45.81	46.46	947,846	+0.52(+1.14%)
Jun 23, 2017	46.60	46.60	45.82	45.94	3,057,837	-0.34(-0.74%)
Jun 22, 2017	46.36	46.44	45.92	46.28	717,080	-0.29(-0.63%)
Jun 21, 2017	46.87	47.00	46.48	46.58	1,314,794	-0.28(-0.60%)
Jun 20, 2017	47.29	47.29	46.77	46.86	876,566	-0.55(-1.15%)
Jun 19, 2017	47.34	47.60	47.06	47.40	1,341,855	+0.35(+0.75%)
Jun 16, 2017	47.17	47.35	46.78	47.05	1,434,332	-0.10(-0.20%)
Jun 15, 2017	46.92	47.49	46.89	47.15	616,403	-0.19(-0.39%)
Jun 14, 2017	46.84	47.36	46.28	47.33	992,080	+0.02(+0.04%)
Jun 13, 2017	47.42	47.70	46.98	47.31	1,186,141	+0.11(+0.23%)
Jun 12, 2017	47.00	47.62	46.83	47.21	1,564,187	+0.26(+0.56%)
Jun 09, 2017	46.06	47.13	46.06	46.94	1,278,216	+1.33(+2.90%)
Jun 08, 2017		45.90	44.26	45.62	1,800,068	+1.27(+2.87%)
Jun 07, 2017	44.30	44.59	43.95	44.35	948,793	+0.22(+0.50%)
Jun 06, 2017	43.75	44.32	43.51	44.12	1,251,078	-0.12(-0.27%)
Jun 05, 2017	44.07	44.65	44.00	44.24	720,304	+0.28(+0.63%)
Jun 02, 2017	43.87	44.21	43.57	43.97	946,196	-0.29(-0.65%)

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.

Raymond James Financial (NY: RJF )

Historical Prices

Free News Feed