Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.20	87.40	84.88	86.33	5,714,838	+1.95(+2.32%)
May 30, 2018	82.68	86.15	82.62	84.38	3,638,699	+0.52(+0.63%)
May 29, 2018	84.11	84.68	83.40	83.85	3,910,234	-0.94(-1.11%)
May 25, 2018		84.79	84.79	84.79	0	+0.36(+0.43%)
May 24, 2018	83.96	84.63	83.50	84.43	2,162,064	+0.58(+0.69%)
May 23, 2018	84.05	84.46	83.54	83.85	3,406,438	-1.17(-1.38%)
May 22, 2018	85.09	85.61	84.70	85.02	1,503,963	+0.36(+0.43%)
May 21, 2018	84.90	85.34	83.95	84.66	1,907,167	+0.37(+0.44%)
May 18, 2018	84.13	84.90	83.58	84.29	3,626,991	-0.14(-0.17%)
May 17, 2018	83.69	84.55	83.65	84.43	3,764,407	+0.24(+0.28%)
May 16, 2018	83.46	84.22	83.13	84.19	1,657,950	+1.07(+1.29%)
May 15, 2018	82.68	83.37	82.43	83.11	2,335,653	-0.28(-0.33%)
May 14, 2018	82.79	84.32	82.79	83.39	2,446,632	+1.13(+1.37%)
May 11, 2018	82.69	83.19	82.10	82.26	1,529,836	-0.66(-0.79%)
May 10, 2018	82.69	82.97	82.07	82.92	2,155,010	+0.64(+0.78%)
May 09, 2018	81.60	82.39	81.21	82.28	2,183,135	+1.07(+1.31%)
May 08, 2018	80.78	81.24	80.05	81.21	1,772,980	+0.82(+1.02%)
May 07, 2018	79.83	80.99	79.83	80.40	2,102,331	+0.20(+0.25%)
May 04, 2018	77.78	80.23	77.39	80.19	2,707,010	+2.10(+2.68%)
May 03, 2018	77.75	78.41	76.60	78.09	2,545,294	-0.35(-0.44%)
May 02, 2018	79.07	79.25	77.71	78.44	1,786,174	-0.50(-0.63%)
May 01, 2018	77.41	79.06	77.06	78.94	2,357,564	+1.34(+1.73%)
Apr 30, 2018	77.97	78.36	76.42	77.60	4,228,260	-0.29(-0.38%)
Apr 27, 2018	79.30	79.40	77.47	77.89	3,082,763	-0.91(-1.15%)
Apr 26, 2018	78.57	79.09	77.93	78.80	2,230,383	+0.83(+1.06%)
Apr 25, 2018	78.23	78.99	77.58	77.97	2,985,748	+0.11(+0.14%)
Apr 24, 2018	79.30	79.48	77.57	77.86	3,531,075	-0.31(-0.40%)
Apr 23, 2018	80.10	80.12	77.75	78.17	3,141,035	-1.56(-1.96%)
Apr 20, 2018	79.41	79.95	78.76	79.74	4,968,546	-0.08(-0.10%)
Apr 19, 2018	82.60	82.60	79.74	79.82	4,248,526	-4.19(-4.99%)
Apr 18, 2018	84.20	84.79	83.53	84.01	2,149,825	-0.53(-0.63%)
Apr 17, 2018	83.19	84.87	83.19	84.54	2,161,317	+1.80(+2.18%)
Apr 16, 2018	82.78	83.13	82.15	82.74	2,392,424	+0.32(+0.39%)
Apr 13, 2018	83.06	83.15	81.90	82.42	2,104,649	-0.21(-0.26%)
Apr 12, 2018	81.45	82.83	81.02	82.63	3,359,299	+1.97(+2.44%)
Apr 11, 2018	79.29	80.97	79.22	80.66	2,009,544	+0.68(+0.86%)
Apr 10, 2018	79.51	80.67	78.85	79.98	2,524,872	+1.81(+2.32%)
Apr 09, 2018	79.17	80.34	78.09	78.17	2,829,826	-0.28(-0.36%)
Apr 06, 2018	79.82	80.38	78.29	78.45	2,582,674	-2.34(-2.89%)
Apr 05, 2018	81.82	82.13	80.18	80.79	1,991,834	-0.27(-0.33%)
Apr 04, 2018	78.01	81.31	77.77	81.05	2,330,094	+1.53(+1.92%)
Apr 03, 2018	79.61	79.88	78.09	79.53	3,063,680	+0.68(+0.87%)
Apr 02, 2018	80.37	80.73	78.10	78.84	3,724,429	-2.11(-2.61%)
Mar 29, 2018		80.96	80.96	80.96	0	+1.08(+1.36%)
Mar 28, 2018	80.58	81.39	79.43	79.87	2,928,990	-1.01(-1.25%)
Mar 27, 2018	83.31	83.79	80.19	80.88	5,073,987	-1.83(-2.21%)
Mar 26, 2018	79.36	82.79	79.01	82.71	4,130,468	+4.81(+6.17%)
Mar 23, 2018	80.27	80.70	77.86	77.91	2,941,729	-2.52(-3.14%)
Mar 22, 2018	81.31	82.11	80.38	80.43	3,199,666	-2.01(-2.44%)
Mar 21, 2018	82.17	83.41	82.01	82.44	1,815,443	+0.08(+0.10%)
Mar 20, 2018	83.07	83.18	82.06	82.36	1,985,756	-0.70(-0.84%)
Mar 19, 2018	83.27	83.34	81.59	83.06	3,264,637	-0.58(-0.69%)
Mar 16, 2018	83.59	84.40	83.29	83.64	4,579,051	+0.19(+0.22%)
Mar 15, 2018	83.43	83.82	82.76	83.45	1,434,097	-0.13(-0.16%)
Mar 14, 2018	84.34	84.69	82.86	83.58	1,744,490	-0.51(-0.60%)
Mar 13, 2018	85.28	86.04	83.70	84.09	3,964,391	-0.77(-0.91%)
Mar 12, 2018	84.16	85.04	84.10	84.86	3,113,736	+0.71(+0.84%)
Mar 09, 2018	82.88	84.26	82.88	84.15	3,117,100	+1.79(+2.17%)
Mar 08, 2018	82.53	82.88	81.79	82.37	2,431,166	+0.41(+0.50%)
Mar 07, 2018		82.01	80.02	81.96	3,373,196	+0.72(+0.88%)
Mar 06, 2018	81.07	81.81	80.58	81.24	2,216,282	+0.70(+0.87%)
Mar 05, 2018	78.50	81.04	78.45	80.55	3,363,116	+1.42(+1.80%)
Mar 02, 2018	77.28	79.25	76.90	79.12	2,601,047	+1.08(+1.38%)
Mar 01, 2018	79.44	80.01	76.70	78.04	4,677,335	-1.63(-2.04%)
Feb 28, 2018	83.51	83.89	79.18	79.67	4,807,240	-1.86(-2.29%)
Feb 27, 2018	81.49	82.76	80.98	81.53	3,683,176	-0.09(-0.11%)
Feb 26, 2018	80.04	81.68	80.04	81.62	3,031,101	+1.76(+2.20%)
Feb 23, 2018	78.96	79.92	78.80	79.86	2,393,088	+1.60(+2.04%)
Feb 22, 2018	78.18	78.95	77.83	78.27	2,749,677	+0.13(+0.17%)
Feb 21, 2018	78.40	79.57	77.64	78.13	2,946,914	+0.00(+0.00%)
Feb 20, 2018	77.13	78.75	76.82	78.13	4,481,979	+2.05(+2.69%)
Feb 16, 2018		76.08	76.08	76.08	0	+0.61(+0.81%)
Feb 15, 2018	75.95	75.95	74.62	75.47	2,505,640	+0.24(+0.32%)
Feb 14, 2018	73.81	75.52	73.70	75.23	3,178,707	+0.70(+0.94%)
Feb 13, 2018	76.01	76.38	74.03	74.54	3,042,702	-0.63(-0.83%)
Feb 12, 2018	74.50	75.91	74.26	75.16	3,712,497	+0.99(+1.33%)
Feb 09, 2018	74.16	74.75	71.54	74.17	6,392,817	+1.10(+1.51%)
Feb 08, 2018		75.65	73.05	73.07	5,968,505	-2.36(-3.13%)
Feb 07, 2018	76.67	76.67	75.38	75.43	5,155,047	-2.82(-3.60%)
Feb 06, 2018	74.41	78.40	73.14	78.25	6,156,385	+1.62(+2.11%)
Feb 05, 2018	78.43	79.19	75.94	76.63	4,243,198	-2.12(-2.69%)
Feb 02, 2018	80.19	80.68	78.71	78.75	3,307,057	-2.24(-2.77%)
Feb 01, 2018	80.64	81.82	80.64	81.00	2,616,090	-0.20(-0.25%)
Jan 31, 2018	81.21	81.79	80.79	81.20	3,917,390	+0.29(+0.36%)
Jan 30, 2018	81.99	82.11	81.40	80.91	4,169,655	-1.97(-2.38%)
Jan 29, 2018	82.37	83.46	81.67	82.88	3,482,705	-0.05(-0.06%)
Jan 26, 2018	82.27	83.22	81.82	82.93	5,377,389	+1.64(+2.02%)
Jan 25, 2018	85.01	85.72	81.24	81.29	4,136,706	-2.97(-3.52%)
Jan 24, 2018	83.41	85.40	82.37	84.26	7,081,617	-1.00(-1.17%)
Jan 23, 2018	85.45	85.83	84.74	85.26	3,673,651	-0.16(-0.19%)
Jan 22, 2018	85.18	85.72	84.64	85.41	5,026,734	+0.45(+0.53%)
Jan 19, 2018	86.29	86.55	84.96	84.96	3,125,752	-0.97(-1.13%)
Jan 18, 2018	84.47	86.94	84.25	85.94	5,980,386	+1.48(+1.75%)
Jan 17, 2018	83.07	84.80	82.73	84.46	4,538,817	+2.18(+2.65%)
Jan 16, 2018	81.64	82.81	81.61	82.28	3,817,199	+0.95(+1.17%)
Jan 12, 2018		81.32	81.32	81.32	0	+0.73(+0.91%)
Jan 11, 2018	79.89	80.65	79.55	80.59	2,177,312	+0.95(+1.20%)
Jan 10, 2018				79.63	3,003,602	-1.35(-1.67%)
Jan 09, 2018	81.13	81.60	80.79	80.99	3,145,376	-0.17(-0.21%)
Jan 08, 2018	81.14	81.49	80.74	81.16	2,158,282	+0.14(+0.17%)
Jan 05, 2018	80.88	81.54	80.27	81.01	2,035,759	+0.33(+0.41%)
Jan 04, 2018	81.19	81.55	80.64	80.69	2,126,834	-0.09(-0.11%)
Jan 03, 2018	79.79	80.96	79.58	80.77	2,273,940	+0.99(+1.24%)
Jan 02, 2018	78.87	80.11	78.59	79.79	2,651,426	+1.10(+1.40%)
Dec 29, 2017		78.68	78.68	78.68	0	-0.31(-0.39%)
Dec 28, 2017	78.92	79.41	78.40	78.99	2,232,589	+0.25(+0.31%)
Dec 27, 2017	78.56	79.17	78.27	78.74	2,067,760	+0.42(+0.53%)
Dec 26, 2017		78.52	77.49	78.33	1,560,811	-0.19(-0.25%)
Dec 22, 2017	78.21	78.54	78.00	78.52	1,901,451	+0.18(+0.23%)
Dec 21, 2017	78.65	78.78	78.17	78.34	2,169,393	+0.00(+0.00%)
Dec 20, 2017	77.88	78.59	77.63	78.34	2,369,052	+0.62(+0.80%)
Dec 19, 2017	77.58	78.19	77.25	77.73	2,374,621	-0.12(-0.16%)
Dec 18, 2017	77.07	78.08	77.07	77.85	3,103,938	+1.24(+1.61%)
Dec 15, 2017	76.06	77.07	75.38	76.61	4,261,354	+1.10(+1.46%)
Dec 14, 2017	75.27	75.98	74.96	75.51	2,588,915	+0.23(+0.31%)
Dec 13, 2017	75.84	75.94	75.23	75.28	2,340,020	-0.27(-0.35%)
Dec 12, 2017	75.78	75.98	75.04	75.54	2,544,668	-0.28(-0.37%)
Dec 11, 2017	75.55	76.32	75.38	75.83	2,628,198	+0.25(+0.33%)
Dec 08, 2017	76.40	76.82	75.04	75.58	3,860,147	-0.52(-0.69%)
Dec 07, 2017	75.66	76.45	75.27	76.10	4,429,074	+0.62(+0.82%)
Dec 06, 2017	74.47	75.54	74.26	75.48	3,168,544	+0.51(+0.68%)
Dec 05, 2017	74.70	75.74	74.38	74.97	2,648,677	+0.04(+0.05%)
Dec 04, 2017	75.61	75.68	75.17	74.93	4,213,388	-0.54(-0.71%)
Dec 01, 2017	75.57	75.80	74.40	75.47	4,011,319	-0.63(-0.82%)
Nov 30, 2017	75.84	76.24	75.11	76.10	4,375,132	+0.80(+1.06%)
Nov 29, 2017	76.55	76.74	73.75	75.30	6,973,308	-1.24(-1.62%)
Nov 28, 2017	76.55	76.87	76.04	76.54	4,371,519	-0.33(-0.43%)
Nov 27, 2017	77.79	78.09	76.83	76.88	3,288,060	-1.49(-1.91%)
Nov 24, 2017	77.95	78.46	77.37	78.37	1,847,216	+0.44(+0.56%)
Nov 22, 2017	78.78	79.77	77.74	77.93	4,582,490	-1.35(-1.71%)
Nov 21, 2017	81.42	81.61	78.14	79.29	6,857,193	-2.53(-3.09%)
Nov 20, 2017	79.97	82.63	79.78	81.82	7,422,852	+2.33(+2.93%)
Nov 17, 2017		80.04	79.33	79.49	2,665,111	-0.05(-0.07%)
Nov 16, 2017	78.94	79.78	78.60	79.54	2,323,252	+1.16(+1.48%)
Nov 15, 2017	78.75	79.08	77.95	78.38	2,559,769	-1.13(-1.42%)
Nov 14, 2017	78.94	79.55	78.59	79.51	2,471,223	+0.36(+0.46%)
Nov 13, 2017	78.56	79.30	78.24	79.15	2,762,810	+0.39(+0.49%)
Nov 10, 2017	78.72	79.15	78.14	78.76	3,112,654	-0.10(-0.12%)
Nov 09, 2017	80.59	80.61	77.34	78.86	3,575,925	-2.02(-2.50%)
Nov 08, 2017	80.79	81.27	80.03	80.88	1,840,043	+0.09(+0.11%)
Nov 07, 2017	80.95	81.38	80.61	80.79	1,611,757	-0.33(-0.41%)
Nov 06, 2017	81.25	81.72	80.57	81.12	1,741,821	+0.41(+0.51%)
Nov 03, 2017	79.97	80.73	79.29	80.71	1,555,446	+0.90(+1.12%)
Nov 02, 2017	79.87	80.41	79.35	79.81	1,647,243	-0.18(-0.22%)
Nov 01, 2017	80.75	80.98	79.64	79.99	2,700,403	-0.27(-0.34%)
Oct 31, 2017	80.41	80.65	79.78	80.26	1,740,803	-0.02(-0.02%)
Oct 30, 2017	80.31	80.84	79.90	80.28	1,419,927	+0.10(+0.12%)
Oct 27, 2017	79.80	80.33	79.08	80.18	1,848,475	+0.57(+0.72%)
Oct 26, 2017	79.35	79.96	79.00	79.61	1,410,183	+0.62(+0.78%)
Oct 25, 2017	78.82	79.52	78.44	79.00	2,320,175	-0.38(-0.48%)
Oct 24, 2017	78.04	79.81	77.70	79.37	3,038,968	+1.34(+1.71%)
Oct 23, 2017	78.62	78.83	77.85	78.04	2,310,500	-0.14(-0.18%)
Oct 20, 2017	78.78	79.06	78.03	78.18	2,023,105	+0.11(+0.15%)
Oct 19, 2017	77.64	78.09	76.82	78.06	1,794,477	-0.18(-0.22%)
Oct 18, 2017	78.43	78.47	77.61	78.24	1,284,828	+0.05(+0.07%)
Oct 17, 2017	77.95	78.29	77.69	78.19	1,418,791	+0.10(+0.12%)
Oct 16, 2017	78.66	78.79	77.55	78.09	2,283,585	-0.20(-0.26%)
Oct 13, 2017		78.83	77.81	78.29	2,537,683	+0.20(+0.26%)
Oct 12, 2017	77.78	78.29	77.63	78.09	2,627,133	+0.23(+0.29%)
Oct 11, 2017	77.11	77.88	77.09	77.86	2,004,019	+0.51(+0.66%)
Oct 10, 2017	77.43	77.48	76.82	77.35	1,471,982	+0.25(+0.32%)
Oct 09, 2017	77.33	77.60	76.73	77.11	1,989,304	-0.14(-0.18%)
Oct 06, 2017	76.91	77.35	76.83	77.25	1,272,275	-0.02(-0.02%)
Oct 05, 2017	76.57	77.66	76.22	77.26	3,052,563	+0.78(+1.02%)
Oct 04, 2017	75.38	76.55	75.23	76.48	2,882,334	+0.97(+1.28%)
Oct 03, 2017	75.57	76.07	75.46	75.52	2,519,741	+0.07(+0.09%)
Oct 02, 2017		76.28	75.32	75.45	1,920,708	-0.31(-0.41%)
Sep 29, 2017	75.32	75.96	75.23	75.75	1,948,004	+0.47(+0.62%)
Sep 28, 2017	74.36	75.41	74.24	75.29	1,785,320	+0.63(+0.85%)
Sep 27, 2017	74.35	74.93	73.68	74.65	1,721,081	+0.89(+1.20%)
Sep 26, 2017	74.36	74.43	73.50	73.77	1,457,574	+0.03(+0.04%)
Sep 25, 2017		74.72	73.51	73.74	2,188,443	-0.91(-1.22%)
Sep 22, 2017	73.68	74.94	73.63	74.65	2,386,155	+0.60(+0.81%)
Sep 21, 2017	73.42	74.18	73.05	74.06	3,282,034	+0.48(+0.66%)
Sep 20, 2017	74.91	74.98	72.97	73.57	2,470,440	-1.36(-1.82%)
Sep 19, 2017	74.91	75.35	74.14	74.94	2,037,096	+0.06(+0.08%)
Sep 18, 2017	74.72	75.20	73.91	74.87	3,808,877	+1.17(+1.59%)
Sep 15, 2017	72.41	73.90	72.25	73.70	3,325,856	+1.32(+1.82%)
Sep 14, 2017	71.87	73.09	71.83	72.39	2,532,110	+0.25(+0.34%)
Sep 13, 2017	71.94	72.43	71.82	72.14	2,234,349	-0.08(-0.11%)
Sep 12, 2017	72.64	72.79	71.64	72.22	3,022,605	-0.06(-0.09%)
Sep 11, 2017	71.04	72.69	71.04	72.28	4,669,445	+1.56(+2.21%)
Sep 08, 2017	71.39	71.73	70.42	70.72	3,066,074	-0.58(-0.81%)
Sep 07, 2017	72.66	72.68	71.03	71.30	4,542,238	-0.84(-1.17%)
Sep 06, 2017	72.75	73.06	71.89	72.14	3,456,021	-0.43(-0.59%)
Sep 05, 2017	73.22	73.53	71.70	72.57	3,305,962	-1.21(-1.64%)
Sep 01, 2017	73.42	74.47	73.09	73.77	3,028,688	+0.62(+0.85%)
Aug 31, 2017	73.74	74.32	72.92	73.15	5,874,758	-0.04(-0.06%)
Aug 30, 2017	71.81	73.35	71.03	73.20	7,855,558	+3.65(+5.24%)
Aug 29, 2017	68.80	69.79	68.67	69.55	3,128,700	+0.10(+0.14%)
Aug 28, 2017	69.25	69.69	69.25	69.46	2,159,944	+0.41(+0.60%)
Aug 25, 2017	69.57	69.81	68.90	69.04	1,151,289	-0.26(-0.38%)
Aug 24, 2017	69.38	69.46	68.92	69.31	1,506,197	+0.17(+0.25%)
Aug 23, 2017	68.63	69.33	68.30	69.13	1,827,651	-0.09(-0.13%)
Aug 22, 2017	68.30	69.33	68.28	69.22	1,985,487	+1.29(+1.89%)
Aug 21, 2017	68.03	68.19	67.28	67.93	1,671,372	-0.03(-0.05%)
Aug 18, 2017	67.85	68.26	67.35	67.97	2,155,579	+0.16(+0.23%)
Aug 17, 2017	69.77	69.85	67.80	67.81	2,361,290	-2.19(-3.12%)
Aug 16, 2017	69.95	70.73	69.76	70.00	2,455,854	+0.09(+0.13%)
Aug 15, 2017	69.88	70.27	69.32	69.91	2,040,681	+0.05(+0.08%)
Aug 14, 2017	68.77	70.09	68.69	69.86	2,550,764	+1.63(+2.38%)
Aug 11, 2017	67.11	68.45	66.81	68.23	2,195,264	+1.06(+1.57%)
Aug 10, 2017	67.73	68.15	67.02	67.17	2,694,033	-1.01(-1.47%)
Aug 09, 2017	68.65	68.76	67.69	68.18	2,263,443	-0.87(-1.25%)
Aug 08, 2017	68.77	69.84	68.56	69.04	2,164,922	+0.09(+0.13%)
Aug 07, 2017	69.64	69.64	67.99	68.96	2,342,253	+0.95(+1.40%)
Aug 04, 2017	68.28	68.55	67.78	68.00	2,724,721	-0.14(-0.21%)
Aug 03, 2017	68.78	69.06	67.96	68.14	2,473,858	-0.77(-1.12%)
Aug 02, 2017	69.50	69.64	68.51	68.91	2,574,484	-0.11(-0.16%)
Aug 01, 2017	69.27	69.49	68.75	69.03	1,975,174	-0.05(-0.08%)
Jul 31, 2017	69.47	69.88	69.02	69.08	2,515,942	-0.20(-0.29%)
Jul 28, 2017	69.28	69.39	68.62	69.28	1,918,847	-0.27(-0.39%)
Jul 27, 2017	70.67	71.06	69.04	69.55	3,069,110	-1.02(-1.45%)
Jul 26, 2017	70.07	71.08	69.77	70.57	2,628,488	+1.05(+1.51%)
Jul 25, 2017	68.89	70.03	68.59	69.53	2,133,840	+0.67(+0.98%)
Jul 24, 2017	69.04	69.47	68.56	68.85	2,201,329	-0.18(-0.27%)
Jul 21, 2017	70.01	70.14	68.62	69.04	3,571,330	-1.65(-2.34%)
Jul 20, 2017		70.72	69.95	70.69	2,064,225	+0.42(+0.60%)
Jul 19, 2017	71.13	71.15	70.05	70.27	3,214,314	-0.67(-0.95%)
Jul 18, 2017	70.78	70.99	70.08	70.94	1,928,390	+0.04(+0.06%)
Jul 17, 2017	71.35	71.35	70.77	70.90	1,696,496	-0.40(-0.56%)
Jul 14, 2017	70.57	71.42	70.39	71.30	2,463,228	+1.12(+1.59%)
Jul 13, 2017	70.22	70.60	69.83	70.18	1,954,971	-0.09(-0.12%)
Jul 12, 2017	70.29	70.97	69.97	70.27	2,963,977	+0.45(+0.64%)
Jul 11, 2017	69.03	70.26	68.43	69.82	3,160,194	+0.99(+1.44%)
Jul 10, 2017	68.64	68.95	68.00	68.83	2,479,452	+0.23(+0.33%)
Jul 07, 2017	67.88	68.94	67.78	68.61	3,206,737	+1.00(+1.47%)
Jul 06, 2017	67.24	67.96	66.89	67.61	3,314,551	-0.36(-0.53%)
Jul 05, 2017	66.88	68.29	66.78	67.97	3,165,250	+1.43(+2.14%)
Jul 03, 2017	68.43	68.68	66.52	66.54	1,565,040	-1.48(-2.17%)
Jun 30, 2017	68.46	68.49	67.55	68.02	2,508,944	+0.05(+0.08%)
Jun 29, 2017	69.02	69.18	66.61	67.97	4,095,296	-1.28(-1.84%)
Jun 28, 2017	68.68	69.41	68.07	69.25	3,112,931	+0.93(+1.36%)
Jun 27, 2017	70.07	70.43	68.04	68.32	4,586,218	-2.12(-3.02%)
Jun 26, 2017	71.65	71.78	69.87	70.44	2,901,169	-0.86(-1.20%)
Jun 23, 2017		71.82		71.30	12,280,312	+0.20(+0.28%)
Jun 22, 2017	70.64	71.41	69.95	71.10	4,991,884	+1.17(+1.68%)
Jun 21, 2017	69.51	70.12	69.07	69.93	4,031,811	+0.68(+0.98%)
Jun 20, 2017	70.19	71.39	69.23	69.25	4,481,254	-1.02(-1.46%)
Jun 19, 2017	70.82	71.04	69.81	70.27	3,566,253	+0.29(+0.41%)
Jun 16, 2017	70.10	70.15	69.04	69.98	6,520,123	+0.25(+0.36%)
Jun 15, 2017	69.75	70.60	69.54	69.73	3,415,410	-1.04(-1.47%)
Jun 14, 2017	71.42	71.57	69.93	70.77	3,630,154	-0.25(-0.36%)
Jun 13, 2017	70.08	71.46	70.08	71.02	4,647,544	+1.30(+1.87%)
Jun 12, 2017	68.21	70.36	68.14	69.72	6,323,388	+1.00(+1.45%)
Jun 09, 2017	72.51	72.55	67.83	68.72	5,652,276	-3.36(-4.66%)
Jun 08, 2017	71.08	72.14	70.24	72.08	4,294,408	+1.41(+1.99%)
Jun 07, 2017	70.08	70.91	70.06	70.67	4,476,031	+1.03(+1.48%)
Jun 06, 2017	68.34	69.94	68.34	69.64	6,310,445	+1.17(+1.71%)
Jun 05, 2017	70.43	70.68	68.04	68.47	9,869,038	-1.88(-2.67%)
Jun 02, 2017	70.95	71.41	69.48	70.34	10,268,647	-1.13(-1.58%)

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.

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

The Punxsutawney Spirit