Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	106.43	108.66	105.63	105.66	1,347,311	-0.67(-0.63%)
Apr 27, 2018	105.00	106.50	104.36	106.33	1,847,943	+1.40(+1.33%)
Apr 26, 2018	106.82	106.82	104.36	104.93	1,649,238	-1.14(-1.07%)
Apr 25, 2018	105.15	106.33	103.77	106.06	1,186,306	+0.72(+0.68%)
Apr 24, 2018	108.48	109.11	104.06	105.34	1,064,280	-2.31(-2.14%)
Apr 23, 2018	107.71	108.50	107.08	107.65	841,141	+0.05(+0.04%)
Apr 20, 2018	109.61	109.87	107.10	107.61	1,174,971	-1.49(-1.37%)
Apr 19, 2018	112.06	112.38	108.69	109.10	1,415,085	-2.89(-2.58%)
Apr 18, 2018	111.40	112.44	110.93	111.98	2,223,096	+0.58(+0.52%)
Apr 17, 2018	109.15	111.89	108.08	111.41	2,013,784	+2.87(+2.64%)
Apr 16, 2018	107.78	109.23	106.60	108.54	1,256,684	+1.83(+1.71%)
Apr 13, 2018	108.77	109.46	106.03	106.72	1,554,880	-1.97(-1.81%)
Apr 12, 2018	109.13	109.47	108.36	108.68	935,643	-0.10(-0.10%)
Apr 11, 2018	108.80	109.27	108.10	108.79	930,108	-1.04(-0.95%)
Apr 10, 2018	108.06	110.14	107.64	109.83	1,205,595	+3.02(+2.82%)
Apr 09, 2018	107.58	108.61	106.22	106.81	1,848,208	-0.61(-0.57%)
Apr 06, 2018	109.78	109.78	106.73	107.43	1,490,013	-3.24(-2.93%)
Apr 05, 2018	108.68	111.04	108.37	110.67	1,660,138	+2.44(+2.25%)
Apr 04, 2018	104.56	108.33	104.07	108.23	990,638	+1.61(+1.51%)
Apr 03, 2018	106.22	107.07	105.16	106.62	1,523,018	+0.44(+0.42%)
Apr 02, 2018	107.68	108.21	104.02	106.18	1,940,797	-1.83(-1.69%)
Mar 29, 2018		108.00	108.00	108.00	0	+2.72(+2.58%)
Mar 28, 2018	108.25	108.41	104.28	105.29	1,742,898	-3.25(-2.99%)
Mar 27, 2018	110.40	110.92	107.90	108.53	1,499,583	-1.86(-1.69%)
Mar 26, 2018	111.51	111.69	108.68	110.40	1,710,404	+1.04(+0.95%)
Mar 23, 2018	108.10	111.04	107.82	109.36	1,785,081	+1.89(+1.76%)
Mar 22, 2018	107.75	109.32	107.39	107.46	1,410,522	-1.14(-1.05%)
Mar 21, 2018	108.36	110.04	107.69	108.61	1,102,966	+0.63(+0.59%)
Mar 20, 2018	108.90	109.73	106.86	107.97	1,179,703	-0.72(-0.66%)
Mar 19, 2018	110.11	110.23	107.45	108.69	1,470,964	-2.10(-1.90%)
Mar 16, 2018	109.92	111.87	109.38	110.79	1,978,269	-0.76(-0.68%)
Mar 15, 2018	114.01	114.38	111.28	111.55	1,067,203	-2.38(-2.08%)
Mar 14, 2018	115.41	115.41	112.69	113.92	939,867	-1.17(-1.02%)
Mar 13, 2018	115.21	116.78	114.86	115.10	1,118,611	+0.64(+0.56%)
Mar 12, 2018	115.02	115.11	113.59	114.45	782,408	-0.20(-0.17%)
Mar 09, 2018	113.66	114.97	113.34	114.65	1,001,929	+1.91(+1.70%)
Mar 08, 2018	112.86	114.65	111.06	112.74	1,790,275	+0.09(+0.08%)
Mar 07, 2018		113.05		112.66	942,158	-0.30(-0.27%)
Mar 06, 2018	111.96	113.85	111.42	112.96	1,221,494	+1.59(+1.43%)
Mar 05, 2018	111.28	112.10	109.35	111.37	1,650,110	-0.01(-0.01%)
Mar 02, 2018	109.76	111.97	108.06	111.38	1,910,087	+0.63(+0.57%)
Mar 01, 2018	111.97	113.20	109.58	110.75	1,403,589	-0.62(-0.56%)
Feb 28, 2018	112.88	113.55	111.30	111.37	1,436,858	-1.08(-0.96%)
Feb 27, 2018	114.84	115.40	111.91	112.45	2,168,477	-2.72(-2.37%)
Feb 26, 2018	115.12	115.69	113.16	115.17	1,386,526	+0.06(+0.05%)
Feb 23, 2018	116.34	116.52	114.57	115.12	1,352,512	-0.41(-0.35%)
Feb 22, 2018	115.58	116.94	114.15	115.52	1,484,202	+0.34(+0.30%)
Feb 21, 2018	117.63	118.87	115.03	115.18	1,766,889	-2.29(-1.95%)
Feb 20, 2018	118.61	119.55	115.62	117.48	1,993,946	-1.98(-1.66%)
Feb 16, 2018		119.46	119.46	119.46	0	-6.51(-5.17%)
Feb 15, 2018	123.62	126.89	122.86	125.97	1,978,258	+3.63(+2.97%)
Feb 14, 2018	120.87	122.75	119.37	122.34	1,412,562	+0.24(+0.19%)
Feb 13, 2018				122.10	1,786,848	+2.09(+1.74%)
Feb 12, 2018	119.30	121.19	118.33	120.02	1,709,857	+2.04(+1.73%)
Feb 09, 2018	115.44	119.03	112.63	117.98	1,473,132	+3.33(+2.91%)
Feb 08, 2018	121.26	121.39	114.58	114.64	1,837,390	-6.39(-5.28%)
Feb 07, 2018	118.84	123.89	118.57	121.03	1,644,270	+1.38(+1.15%)
Feb 06, 2018	116.21	121.43	115.84	119.66	1,850,604	+0.44(+0.37%)
Feb 05, 2018	122.82	123.52	116.16	119.21	1,906,358	-4.43(-3.58%)
Feb 02, 2018	125.43	126.33	122.69	123.64	1,972,362	-3.05(-2.41%)
Feb 01, 2018	127.05	129.25	126.39	126.69	2,225,959	-1.10(-0.86%)
Jan 31, 2018	132.60	132.60	125.29	127.79	2,320,862	-4.18(-3.17%)
Jan 30, 2018	130.46	132.90	129.99	131.97	1,888,871	+0.86(+0.66%)
Jan 29, 2018	133.08	133.08	130.42	131.11	1,484,257	-2.07(-1.55%)
Jan 26, 2018	131.21	133.27	130.76	133.18	1,664,268	+2.43(+1.85%)
Jan 25, 2018	128.46	131.37	127.64	130.76	1,159,151	+2.88(+2.25%)
Jan 24, 2018	127.13	129.26	125.83	127.88	1,374,888	+0.58(+0.45%)
Jan 23, 2018	125.30	127.62	124.39	127.30	1,184,797	+1.77(+1.41%)
Jan 22, 2018	127.60	127.60	124.60	125.53	1,529,504	-1.92(-1.50%)
Jan 19, 2018	128.25	129.92	126.88	127.44	1,513,352	-0.12(-0.10%)
Jan 18, 2018	127.27	128.82	126.64	127.57	1,453,384	+0.55(+0.43%)
Jan 17, 2018	127.00	127.84	126.20	127.02	739,763	+0.84(+0.67%)
Jan 16, 2018	126.80	128.66	125.47	126.18	1,698,570	-0.26(-0.21%)
Jan 12, 2018		126.44	126.44	126.44	0	-1.14(-0.90%)
Jan 11, 2018	125.88	128.25	125.21	127.58	970,798	+2.62(+2.10%)
Jan 10, 2018				124.96	1,409,980	-1.64(-1.30%)
Jan 09, 2018	126.32	127.98	125.99	126.60	1,302,191	+0.19(+0.15%)
Jan 08, 2018	124.49	126.55	122.51	126.41	1,052,391	+1.92(+1.55%)
Jan 05, 2018	125.95	126.47	123.51	124.49	1,361,772	-1.40(-1.11%)
Jan 04, 2018	127.49	127.84	125.10	125.89	1,405,204	-0.86(-0.68%)
Jan 03, 2018	125.14	127.42	124.80	126.74	2,755,831	+2.28(+1.84%)
Jan 02, 2018	122.46	124.89	121.71	124.46	1,981,004	+3.30(+2.73%)
Dec 29, 2017		121.16	121.16	121.16	0	+0.73(+0.60%)
Dec 28, 2017	120.34	120.34	119.45	120.43	790,138	+0.11(+0.09%)
Dec 27, 2017	120.01	120.70	118.82	120.32	849,039	+0.72(+0.60%)
Dec 26, 2017	117.05	120.67	117.03	119.60	1,015,112	+2.35(+2.00%)
Dec 22, 2017	115.67	118.62	113.25	117.25	1,227,642	+1.30(+1.12%)
Dec 21, 2017	113.14	116.01	112.02	115.95	1,420,430	+3.65(+3.25%)
Dec 20, 2017	113.47	113.61	111.12	112.30	1,481,984	-0.26(-0.23%)
Dec 19, 2017	115.61	115.96	112.17	112.56	1,518,342	-2.88(-2.49%)
Dec 18, 2017	114.67	116.56	113.26	115.44	1,229,804	+1.41(+1.23%)
Dec 15, 2017	114.63	115.70	113.80	114.03	1,535,208	+0.55(+0.48%)
Dec 14, 2017	116.14	116.19	112.64	113.48	1,302,295	-2.71(-2.33%)
Dec 13, 2017	115.31	117.00	114.57	116.19	1,560,227	+1.51(+1.32%)
Dec 12, 2017	114.68	117.85	114.11	114.68	1,298,661	-1.33(-1.15%)
Dec 11, 2017	117.99	118.56	115.47	116.01	1,258,563	-2.79(-2.35%)
Dec 08, 2017	118.49	120.45	118.07	118.81	1,440,228	+0.94(+0.80%)
Dec 07, 2017	114.47	118.73	113.81	117.86	1,789,025	+3.56(+3.11%)
Dec 06, 2017	115.38	115.87	114.24	114.31	1,304,690	-1.51(-1.30%)
Dec 05, 2017	116.93	119.17	114.77	115.81	1,087,135	-2.40(-2.03%)
Dec 04, 2017	115.80	119.66	115.24	118.21	1,971,239	+3.81(+3.33%)
Dec 01, 2017	118.67	118.78	113.95	114.40	2,024,808	-4.19(-3.53%)
Nov 30, 2017	117.60	119.50	116.56	118.59	1,632,229	+0.75(+0.63%)
Nov 29, 2017	115.13	118.49	114.53	117.84	1,226,181	+3.02(+2.63%)
Nov 28, 2017	113.24	114.89	112.99	114.82	882,096	+1.92(+1.70%)
Nov 27, 2017	115.38	115.67	111.93	112.91	1,553,440	-2.54(-2.20%)
Nov 24, 2017	115.72	116.06	114.92	115.45	304,710	-0.50(-0.43%)
Nov 22, 2017	115.98	116.69	115.16	115.95	646,183	+0.10(+0.09%)
Nov 21, 2017	116.91	116.91	115.18	115.84	887,074	-0.83(-0.71%)
Nov 20, 2017	115.81	118.10	115.59	116.67	831,810	+0.78(+0.67%)
Nov 17, 2017	116.10	117.73	115.77	115.89	1,016,789	-0.76(-0.65%)
Nov 16, 2017	115.05	118.43	114.32	116.66	1,115,814	+2.16(+1.88%)
Nov 15, 2017	116.43	116.52	114.22	114.50	1,068,076	-2.22(-1.90%)
Nov 14, 2017	116.70	116.97	115.46	116.72	879,905	-0.07(-0.06%)
Nov 13, 2017	116.17	117.27	116.10	116.79	771,038	-0.09(-0.08%)
Nov 10, 2017	116.89	117.28	115.26	116.88	1,052,183	-0.56(-0.47%)
Nov 09, 2017	116.28	117.62	115.39	117.44	1,087,577	+0.73(+0.63%)
Nov 08, 2017	115.82	116.97	114.98	116.70	923,932	+1.17(+1.01%)
Nov 07, 2017	117.08	117.74	114.56	115.53	1,362,477	-1.84(-1.57%)
Nov 06, 2017	118.87	119.08	116.47	117.37	1,068,543	-1.71(-1.44%)
Nov 03, 2017	116.61	119.11	115.94	119.08	1,654,032	+2.03(+1.74%)
Nov 02, 2017	115.72	121.29	115.17	117.05	4,113,662	+3.06(+2.69%)
Nov 01, 2017	115.43	115.57	113.10	113.99	1,898,800	-0.69(-0.60%)
Oct 31, 2017	115.38	115.86	114.61	114.68	1,020,834	-0.21(-0.18%)
Oct 30, 2017	115.09	116.01	114.23	114.88	1,431,627	-0.45(-0.39%)
Oct 27, 2017	115.43	115.94	114.26	115.34	941,798	-0.53(-0.46%)
Oct 26, 2017	115.85	116.74	113.89	115.86	1,422,329	+0.64(+0.56%)
Oct 25, 2017	116.09	116.33	114.29	115.22	1,528,046	-1.35(-1.16%)
Oct 24, 2017	114.13	116.66	114.13	116.57	1,110,389	+2.52(+2.21%)
Oct 23, 2017	114.54	114.91	113.20	114.05	1,013,716	-0.50(-0.44%)
Oct 20, 2017	113.58	115.42	113.10	114.55	1,175,714	+1.48(+1.31%)
Oct 19, 2017	109.56	113.34	109.40	113.07	1,506,742	+2.92(+2.65%)
Oct 18, 2017	110.69	110.77	110.10	110.15	601,998	-0.06(-0.06%)
Oct 17, 2017	110.10	110.97	109.86	110.21	651,182	-0.30(-0.27%)
Oct 16, 2017	109.86	110.63	108.33	110.51	834,167	+0.99(+0.90%)
Oct 13, 2017	111.78	111.78	109.34	109.53	997,403	-1.42(-1.28%)
Oct 12, 2017	109.98	111.50	109.81	110.95	1,073,552	+0.48(+0.43%)
Oct 11, 2017		112.42	110.05	110.47	1,065,326	-1.63(-1.45%)
Oct 10, 2017	113.49	113.49	111.23	112.10	940,664	-1.11(-0.98%)
Oct 09, 2017	113.36	114.14	112.49	113.21	777,906	-0.06(-0.05%)
Oct 06, 2017	112.94	113.86	112.32	113.26	1,295,881	-0.59(-0.52%)
Oct 05, 2017	111.67	113.91	111.23	113.86	1,180,279	+2.16(+1.93%)
Oct 04, 2017	112.72	112.72	110.96	111.70	605,921	-1.06(-0.94%)
Oct 03, 2017	112.44	112.94	111.03	112.76	1,057,979	+0.73(+0.66%)
Oct 02, 2017	112.63	113.34	111.30	112.02	1,106,473	-0.63(-0.56%)
Sep 29, 2017	112.27	113.04	111.46	112.65	1,014,680	+0.45(+0.40%)
Sep 28, 2017	112.05	113.37	111.99	112.20	1,183,657	+0.27(+0.24%)
Sep 27, 2017		113.12		111.93	1,091,023	+2.77(+2.54%)
Sep 26, 2017	109.15	109.72	107.94	109.16	664,667	+0.15(+0.14%)
Sep 25, 2017	109.75	110.14	108.15	109.01	1,006,201	-0.88(-0.81%)
Sep 22, 2017	110.20	110.54	109.40	109.89	646,634	-0.31(-0.28%)
Sep 21, 2017	111.64	111.91	109.64	110.20	961,089	-1.13(-1.01%)
Sep 20, 2017	109.00	111.34	108.64	111.33	1,580,075	+2.84(+2.62%)
Sep 19, 2017	108.95	109.22	107.27	108.49	1,191,532	-0.39(-0.35%)
Sep 18, 2017	107.19	110.08	107.19	108.88	1,713,150	+2.24(+2.10%)
Sep 15, 2017	107.48	107.95	106.28	106.63	2,052,485	-1.25(-1.16%)
Sep 14, 2017	109.58	109.74	107.65	107.89	1,452,418	-2.34(-2.12%)
Sep 13, 2017	110.72	110.79	108.34	110.22	1,129,451	-0.92(-0.83%)
Sep 12, 2017	110.70	111.65	110.32	111.14	984,365	+0.94(+0.85%)
Sep 11, 2017	113.97	114.33	110.10	110.20	1,549,647	-4.26(-3.72%)
Sep 08, 2017	112.92	114.54	112.07	114.46	1,137,974	+1.69(+1.50%)
Sep 07, 2017	112.59	113.17	111.47	112.77	1,225,959	+0.64(+0.57%)
Sep 06, 2017	111.28	112.75	110.36	112.13	1,581,369	+0.86(+0.77%)
Sep 05, 2017	113.22	113.89	110.83	111.28	1,596,327	-2.88(-2.52%)
Sep 01, 2017	114.84	114.84	112.37	114.16	1,331,085	-0.06(-0.05%)
Aug 31, 2017	115.69	116.16	112.77	114.22	2,209,498	-0.57(-0.49%)
Aug 30, 2017	109.83	115.02	109.83	114.78	2,404,613	+5.05(+4.60%)
Aug 29, 2017	108.73	110.33	108.19	109.73	1,887,410	+0.53(+0.48%)
Aug 28, 2017	106.87	109.21	105.58	109.20	1,757,144	+2.65(+2.48%)
Aug 25, 2017	108.03	108.03	105.36	106.56	1,468,348	-1.14(-1.06%)
Aug 24, 2017	108.43	108.69	107.15	107.70	1,093,396	-0.27(-0.25%)
Aug 23, 2017	107.43	108.20	106.73	107.97	1,343,498	-0.50(-0.46%)
Aug 22, 2017	106.39	108.70	106.29	108.47	1,303,527	+2.44(+2.30%)
Aug 21, 2017	107.37	107.37	105.28	106.03	1,084,632	-1.08(-1.01%)
Aug 18, 2017	107.07	107.66	105.38	107.11	981,691	-0.13(-0.12%)
Aug 17, 2017	108.47	109.03	107.19	107.25	815,357	-1.86(-1.71%)
Aug 16, 2017	110.10	110.49	108.47	109.11	932,535	-0.49(-0.45%)
Aug 15, 2017	108.44	110.36	108.44	109.59	1,356,243	+1.35(+1.25%)
Aug 14, 2017	107.99	108.52	107.03	108.24	1,665,290	+0.91(+0.85%)
Aug 11, 2017	107.91	108.26	107.08	107.33	1,141,512	-0.48(-0.44%)
Aug 10, 2017	110.43	110.55	107.77	107.81	1,420,118	-2.98(-2.69%)
Aug 09, 2017	111.04	111.25	109.68	110.79	1,325,149	-0.48(-0.43%)
Aug 08, 2017	113.30	113.30	111.13	111.27	1,207,548	-2.28(-2.01%)
Aug 07, 2017	114.28	115.70	113.53	113.55	1,204,439	-0.96(-0.84%)
Aug 04, 2017	113.09	115.31	112.49	114.51	1,243,007	+1.59(+1.41%)
Aug 03, 2017	115.74	116.78	112.45	112.92	2,065,565	-2.79(-2.41%)
Aug 02, 2017	112.79	116.07	107.62	115.71	5,125,761	+3.68(+3.29%)
Aug 01, 2017	116.35	117.05	109.28	112.03	3,487,080	-3.68(-3.18%)
Jul 31, 2017	116.91	117.05	115.61	115.71	1,332,936	-0.83(-0.71%)
Jul 28, 2017	116.47	116.87	114.56	116.54	1,774,575	-0.04(-0.03%)
Jul 27, 2017	117.82	118.39	116.21	116.58	1,065,224	-1.51(-1.28%)
Jul 26, 2017	119.26	119.39	117.15	118.09	1,156,365	-1.36(-1.14%)
Jul 25, 2017	119.63	120.54	118.82	119.45	932,106	+0.56(+0.47%)
Jul 24, 2017	118.44	119.25	117.55	118.89	926,779	+0.29(+0.25%)
Jul 21, 2017	117.32	118.60	117.20	118.60	647,823	+0.84(+0.71%)
Jul 20, 2017	117.75	118.49	116.64	117.76	622,983	-0.16(-0.14%)
Jul 19, 2017	115.85	117.99	115.49	117.92	1,053,843	+2.29(+1.98%)
Jul 18, 2017	116.35	116.92	115.17	115.63	889,586	-1.55(-1.32%)
Jul 17, 2017	117.06	118.18	116.59	117.18	845,435	-0.26(-0.22%)
Jul 14, 2017	118.11	118.66	117.15	117.44	602,931	-0.35(-0.30%)
Jul 13, 2017	118.42	119.62	117.11	117.79	1,116,032	-0.78(-0.66%)
Jul 12, 2017	119.34	119.34	117.60	118.57	1,013,438	+1.00(+0.85%)
Jul 11, 2017	118.79	118.79	116.16	117.56	1,111,521	-0.78(-0.66%)
Jul 10, 2017	119.92	119.92	118.05	118.34	1,123,164	-2.11(-1.75%)
Jul 07, 2017	121.63	121.68	119.80	120.46	1,132,730	-1.20(-0.99%)
Jul 06, 2017	121.47	122.29	120.46	121.66	1,525,880	-0.52(-0.42%)
Jul 05, 2017	119.75	122.18	119.62	122.18	1,637,559	+2.69(+2.25%)
Jul 03, 2017	119.58	120.22	118.00	119.49	746,398	+0.43(+0.36%)
Jun 30, 2017	119.78	120.74	118.11	119.06	1,355,242	-0.31(-0.26%)
Jun 29, 2017	122.14	122.14	118.44	119.37	1,350,094	-3.00(-2.45%)
Jun 28, 2017	124.32	124.68	122.28	122.37	1,168,456	-1.11(-0.90%)
Jun 27, 2017	124.81	124.94	123.17	123.48	1,221,573	-1.97(-1.57%)
Jun 26, 2017	125.36	126.80	124.29	125.45	1,551,014	+1.17(+0.95%)
Jun 23, 2017	121.60	124.63	121.36	124.28	1,296,115	+2.72(+2.23%)
Jun 22, 2017	120.45	122.39	119.92	121.56	781,002	+1.10(+0.91%)
Jun 21, 2017	121.77	122.47	120.11	120.46	873,893	-1.29(-1.06%)
Jun 20, 2017	121.92	122.41	120.85	121.75	953,816	-0.66(-0.54%)
Jun 19, 2017	122.22	123.10	121.59	122.41	568,623	+0.81(+0.66%)
Jun 16, 2017	120.90	122.54	120.69	121.60	962,924	+0.70(+0.58%)
Jun 15, 2017	119.89	121.21	118.97	120.90	699,101	-0.54(-0.44%)
Jun 14, 2017	124.06	124.16	121.05	121.44	1,065,983	-2.87(-2.31%)
Jun 13, 2017	122.52	124.57	122.35	124.30	819,206	+2.21(+1.81%)
Jun 12, 2017	121.79	122.94	120.30	122.09	1,093,037	-0.39(-0.32%)
Jun 09, 2017	121.00	123.77	120.68	122.49	1,117,792	+1.87(+1.55%)
Jun 08, 2017		122.08	118.78	120.62	1,292,583	+1.53(+1.29%)
Jun 07, 2017	118.19	120.36	117.92	119.09	910,331	+1.46(+1.24%)
Jun 06, 2017	117.77	118.49	116.98	117.63	887,324	-0.70(-0.60%)
Jun 05, 2017	118.29	119.24	117.95	118.33	822,767	-0.33(-0.28%)
Jun 02, 2017	119.05	119.20	118.43	118.66	773,990	-0.54(-0.45%)
Jun 01, 2017	117.57	119.75	116.92	119.20	1,201,037	+2.05(+1.75%)
May 31, 2017	117.52	117.84	116.41	117.15	1,232,385	-0.38(-0.32%)
May 30, 2017	118.05	118.39	116.81	117.53	954,868	-1.30(-1.09%)
May 26, 2017	119.42	119.80	117.67	118.82	1,060,574	-1.24(-1.03%)
May 25, 2017	118.18	122.27	117.98	120.06	2,111,633	+2.47(+2.10%)
May 24, 2017	118.61	118.81	115.93	117.59	1,613,473	-1.44(-1.21%)
May 23, 2017	119.42	120.72	118.65	119.03	818,831	-0.26(-0.22%)
May 22, 2017	118.59	119.76	118.59	119.29	625,479	+1.16(+0.98%)
May 19, 2017	118.92	119.93	117.75	118.14	825,581	-0.10(-0.09%)
May 18, 2017	116.67	119.10	115.74	118.24	993,876	+1.09(+0.93%)
May 17, 2017	120.37	118.30	115.27	117.15	1,761,617	-3.22(-2.67%)
May 16, 2017	122.60	122.60	120.35	120.37	818,062	-2.23(-1.82%)
May 15, 2017	120.45	122.72	118.94	122.60	1,254,051	+2.31(+1.92%)
May 12, 2017	121.00	121.00	119.36	120.30	1,004,577	-0.74(-0.61%)
May 11, 2017	121.52	121.94	118.95	121.04	1,680,909	-1.49(-1.22%)
May 10, 2017	121.72	125.49	121.38	122.53	2,574,350	+4.24(+3.58%)
May 09, 2017	119.12	119.23	117.71	118.29	1,466,418	-0.53(-0.44%)
May 08, 2017	119.50	119.50	117.22	118.81	1,031,603	-1.00(-0.84%)
May 05, 2017	120.38	120.88	119.41	119.82	983,143	-0.56(-0.47%)
May 04, 2017	119.76	121.32	119.04	120.38	1,167,823	+0.70(+0.59%)
May 03, 2017	119.65	121.30	119.00	119.68	1,236,820	-0.81(-0.67%)
May 02, 2017	118.25	121.32	118.14	120.48	2,768,131	+4.78(+4.13%)

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.

Vulcan Materials (NY: VMC )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Vulcan Materials (NY: VMC )

Historical Prices

Sections

Services

The Punxsutawney Spirit