Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.17	44.54	44.06	44.20	31,315,078	-0.06(-0.14%)
Apr 29, 2019	45.18	45.41	44.17	44.27	48,636,752	-1.14(-2.52%)
Apr 26, 2019	45.68	45.98	44.62	45.41	83,554,400	-4.49(-8.99%)
Apr 25, 2019	50.49	50.56	49.57	49.89	32,207,676	-0.96(-1.89%)
Apr 24, 2019	50.68	51.35	50.35	50.86	20,460,134	-0.05(-0.10%)
Apr 23, 2019	51.00	51.08	50.67	50.91	20,482,860	-0.03(-0.07%)
Apr 22, 2019	50.36	50.95	50.13	50.94	14,231,867	+0.29(+0.56%)
Apr 18, 2019	50.85	50.99	50.34	50.66	23,628,516	-0.06(-0.12%)
Apr 17, 2019	51.26	51.61	50.34	50.72	44,541,788	+1.60(+3.26%)
Apr 16, 2019	49.07	49.77	48.56	49.12	34,712,684	+0.37(+0.76%)
Apr 15, 2019	48.90	48.99	48.43	48.74	13,481,907	-0.12(-0.25%)
Apr 12, 2019	48.68	48.92	48.36	48.86	14,906,421	+0.54(+1.11%)
Apr 11, 2019	48.29	48.56	48.18	48.33	12,514,537	+0.04(+0.09%)
Apr 10, 2019	47.91	48.38	47.91	48.28	15,106,102	+0.37(+0.78%)
Apr 09, 2019	47.94	48.01	47.55	47.91	15,402,037	-0.36(-0.75%)
Apr 08, 2019	47.88	48.28	47.81	48.28	13,570,598	+0.12(+0.25%)
Apr 05, 2019	48.28	48.46	47.52	48.15	22,247,806	-0.28(-0.57%)
Apr 04, 2019	47.87	48.62	47.87	48.43	19,070,670	+0.38(+0.79%)
Apr 03, 2019	47.66	48.49	47.54	48.05	28,344,524	+0.97(+2.06%)
Apr 02, 2019	47.23	47.46	46.96	47.08	15,820,624	-0.13(-0.28%)
Apr 01, 2019	47.06	47.26	46.85	47.21	21,161,520	+0.70(+1.51%)
Mar 29, 2019	46.59	46.80	46.32	46.51	21,633,196	+0.51(+1.11%)
Mar 28, 2019	46.12	46.28	45.70	46.00	15,709,963	-0.04(-0.09%)
Mar 27, 2019	46.41	46.65	45.85	46.04	22,425,842	-0.24(-0.52%)
Mar 26, 2019	46.18	46.57	45.94	46.28	20,464,762	+0.57(+1.25%)
Mar 25, 2019	45.88	46.37	45.37	45.71	19,595,354	-0.42(-0.90%)
Mar 22, 2019	47.11	47.30	46.08	46.13	24,753,476	-1.20(-2.53%)
Mar 21, 2019	46.70	47.63	46.63	47.32	22,081,908	+0.71(+1.52%)
Mar 20, 2019	46.82	47.11	46.43	46.61	28,086,192	-0.30(-0.65%)
Mar 19, 2019	47.18	47.33	46.77	46.92	21,100,644	+0.06(+0.13%)
Mar 18, 2019	47.13	47.21	46.66	46.85	18,362,058	-0.20(-0.42%)
Mar 15, 2019	46.49	47.37	46.49	47.05	53,673,324	+0.77(+1.67%)
Mar 14, 2019	47.03	47.16	46.19	46.28	30,767,350	-0.81(-1.71%)
Mar 13, 2019	46.77	47.26	46.47	47.09	29,468,746	+0.69(+1.49%)
Mar 12, 2019	46.20	46.73	46.05	46.40	23,992,396	+0.19(+0.41%)
Mar 11, 2019	45.80	46.47	45.53	46.21	21,892,762	+0.75(+1.66%)
Mar 08, 2019	45.01	45.52	44.78	45.45	19,390,668	-0.10(-0.23%)
Mar 07, 2019	45.70	45.89	45.35	45.56	20,556,116	-0.30(-0.66%)
Mar 06, 2019	46.45	46.47	45.85	45.86	17,017,312	-0.63(-1.36%)
Mar 05, 2019	46.64	46.76	46.00	46.49	23,273,670	-0.23(-0.48%)
Mar 04, 2019	46.55	46.85	46.08	46.72	25,058,712	+0.55(+1.20%)
Mar 01, 2019	46.28	46.49	45.81	46.16	21,198,246	+0.29(+0.64%)
Feb 28, 2019	45.83	46.06	45.74	45.87	21,119,934	-0.24(-0.53%)
Feb 27, 2019	45.69	46.23	45.48	46.11	20,308,892	+0.01(+0.02%)
Feb 26, 2019	45.91	46.22	45.82	46.10	18,563,880	+0.11(+0.24%)
Feb 25, 2019	45.95	46.43	45.78	45.99	23,907,166	+0.53(+1.16%)
Feb 22, 2019	45.64	45.88	45.08	45.46	36,872,152	+0.94(+2.10%)
Feb 21, 2019	44.45	44.90	44.35	44.52	18,659,090	+0.02(+0.04%)
Feb 20, 2019	44.72	44.80	44.22	44.51	24,947,938	-0.01(-0.02%)
Feb 19, 2019	44.47	44.78	44.46	44.52	18,012,792	-0.23(-0.50%)
Feb 15, 2019	44.39	44.75	44.25	44.74	26,002,672	+0.74(+1.67%)
Feb 14, 2019	43.66	44.20	43.61	44.01	20,243,646	+0.29(+0.67%)
Feb 13, 2019	43.42	44.01	43.30	43.71	20,209,542	+0.40(+0.92%)
Feb 12, 2019	42.75	43.43	42.67	43.31	20,834,256	+1.07(+2.54%)
Feb 11, 2019	42.46	42.71	42.07	42.24	20,783,390	-0.06(-0.14%)
Feb 08, 2019	42.24	42.46	41.58	42.30	21,766,208	-0.34(-0.79%)
Feb 07, 2019	42.87	43.17	42.16	42.64	32,110,240	-0.58(-1.34%)
Feb 06, 2019	43.26	43.86	43.15	43.22	24,989,038	+0.18(+0.41%)
Feb 05, 2019	42.33	43.65	42.33	43.04	36,761,928	+0.68(+1.61%)
Feb 04, 2019	41.84	42.38	41.52	42.36	24,230,354	+0.42(+1.01%)
Feb 01, 2019	40.50	42.21	40.46	41.94	43,506,832	+1.39(+3.42%)
Jan 31, 2019	40.19	40.60	39.67	40.55	49,730,120	-0.36(-0.88%)
Jan 30, 2019	40.17	41.03	39.98	40.91	31,276,224	+0.86(+2.15%)
Jan 29, 2019	40.26	40.42	39.87	40.05	24,337,494	-0.15(-0.36%)
Jan 28, 2019	39.70	40.22	39.63	40.20	41,722,188	-0.28(-0.70%)
Jan 25, 2019	40.32	40.82	39.37	40.48	100,476,032	-2.34(-5.47%)
Jan 24, 2019	41.91	43.06	41.83	42.82	58,349,984	+1.57(+3.80%)
Jan 23, 2019	41.66	42.00	40.90	41.26	21,997,044	-0.28(-0.68%)
Jan 22, 2019	42.14	42.15	41.20	41.54	30,131,846	-0.79(-1.87%)
Jan 18, 2019	42.27	42.50	41.90	42.33	34,712,488	+0.62(+1.49%)
Jan 17, 2019	41.31	42.03	41.22	41.71	20,048,878	+0.29(+0.71%)
Jan 16, 2019	41.83	42.08	41.38	41.42	22,073,554	-0.40(-0.97%)
Jan 15, 2019	41.92	42.28	41.69	41.83	26,053,188	+0.22(+0.52%)
Jan 14, 2019	41.71	42.02	41.57	41.61	22,296,370	-0.50(-1.19%)
Jan 11, 2019	41.40	42.42	41.35	42.11	25,273,838	+0.32(+0.76%)
Jan 10, 2019	41.09	41.87	40.80	41.79	31,539,718	+0.47(+1.15%)
Jan 09, 2019	41.28	41.80	41.12	41.32	26,178,990	+0.23(+0.57%)
Jan 08, 2019	41.14	41.34	40.26	41.09	26,332,178	+0.26(+0.63%)
Jan 07, 2019	40.54	41.30	40.23	40.83	26,365,896	+0.19(+0.47%)
Jan 04, 2019	39.44	40.94	39.19	40.64	41,187,924	+2.35(+6.14%)
Jan 03, 2019	39.72	39.83	38.20	38.29	37,448,920	-2.23(-5.50%)
Jan 02, 2019	39.55	40.85	39.39	40.52	21,790,442	+0.13(+0.32%)
Dec 31, 2018	40.53	40.86	40.06	40.39	23,808,850	+0.16(+0.39%)
Dec 28, 2018	40.03	41.09	39.85	40.23	28,734,594	+0.34(+0.84%)
Dec 27, 2018	39.26	39.92	38.44	39.90	33,589,496	+0.15(+0.37%)
Dec 26, 2018	37.87	39.76	37.45	39.75	33,305,940	+2.24(+5.96%)
Dec 24, 2018	38.41	38.87	37.47	37.51	22,357,688	-1.08(-2.79%)
Dec 21, 2018	39.37	40.15	38.56	38.59	61,313,504	-0.60(-1.54%)
Dec 20, 2018	39.08	39.86	38.74	39.19	43,767,164	-0.03(-0.07%)
Dec 19, 2018	40.87	41.08	39.05	39.22	46,141,728	-1.87(-4.55%)
Dec 18, 2018	40.85	41.70	40.76	41.09	32,593,824	+0.57(+1.40%)
Dec 17, 2018	41.19	41.66	40.16	40.52	30,700,292	-0.67(-1.63%)
Dec 14, 2018	41.22	41.96	41.18	41.19	30,642,984	-0.37(-0.89%)
Dec 13, 2018	41.53	41.81	41.18	41.56	22,454,370	+0.40(+0.96%)
Dec 12, 2018	41.81	41.86	40.80	41.16	36,370,320	+0.39(+0.95%)
Dec 11, 2018	41.22	41.82	40.56	40.78	24,469,500	+0.15(+0.36%)
Dec 10, 2018	39.83	40.85	39.60	40.63	27,023,220	+0.83(+2.10%)
Dec 07, 2018	41.26	41.36	39.79	39.80	39,525,288	-1.83(-4.40%)
Dec 06, 2018	40.28	41.65	40.04	41.63	36,392,532	+0.53(+1.30%)
Dec 04, 2018	42.62	42.69	41.03	41.09	41,130,408	-2.05(-4.75%)
Dec 03, 2018	43.03	43.45	42.63	43.14	34,830,168	+0.71(+1.66%)
Nov 30, 2018	41.27	42.45	40.93	42.44	50,327,140	+1.39(+3.38%)
Nov 29, 2018	41.73	41.79	40.99	41.05	26,992,458	-1.00(-2.37%)
Nov 28, 2018	41.26	42.07	41.01	42.05	32,142,236	+0.68(+1.64%)
Nov 27, 2018	40.40	41.50	40.10	41.37	32,084,742	+0.53(+1.31%)
Nov 26, 2018	40.68	40.85	40.19	40.84	23,217,124	+0.78(+1.96%)
Nov 23, 2018	40.18	40.51	40.04	40.05	10,349,269	-0.42(-1.04%)
Nov 21, 2018		40.48	40.48	40.48	0	-0.31(-0.76%)
Nov 20, 2018	40.79	41.41	40.53	40.78	33,925,304	-0.53(-1.27%)
Nov 19, 2018	41.83	42.30	41.12	41.31	30,721,982	-0.71(-1.70%)
Nov 16, 2018	41.11	42.21	41.04	42.02	36,799,584	+0.62(+1.50%)
Nov 15, 2018	40.46	41.52	40.21	41.40	33,655,472	+0.88(+2.17%)
Nov 14, 2018	41.18	41.28	40.35	40.53	29,724,666	-0.26(-0.63%)
Nov 13, 2018	40.44	41.52	40.44	40.78	34,060,256	+0.64(+1.59%)
Nov 12, 2018	41.06	41.14	40.10	40.15	28,101,424	-1.26(-3.03%)
Nov 09, 2018	41.99	42.19	41.20	41.40	25,285,688	-0.76(-1.80%)
Nov 08, 2018	41.73	42.42	41.71	42.16	30,885,022	+0.23(+0.55%)
Nov 07, 2018	40.99	41.96	40.96	41.93	34,748,800	+1.27(+3.11%)
Nov 06, 2018	41.14	41.24	40.48	40.66	27,693,596	-0.36(-0.88%)
Nov 05, 2018	40.49	41.27	40.13	41.03	27,763,262	+0.74(+1.83%)
Nov 02, 2018	41.16	41.27	39.98	40.29	35,966,204	-0.95(-2.30%)
Nov 01, 2018	40.15	41.45	40.08	41.24	33,116,534	+1.15(+2.86%)
Oct 31, 2018	41.30	41.53	40.05	40.09	39,013,428	-0.75(-1.84%)
Oct 30, 2018	38.94	40.95	38.88	40.85	51,400,848	+2.02(+5.20%)
Oct 29, 2018	39.77	39.98	38.01	38.83	41,761,332	-0.25(-0.63%)
Oct 26, 2018	38.99	39.72	38.23	39.08	78,668,424	+1.18(+3.11%)
Oct 25, 2018	37.24	38.43	37.01	37.90	56,168,644	+1.62(+4.46%)
Oct 24, 2018	37.77	37.94	36.23	36.28	39,299,812	-1.78(-4.67%)
Oct 23, 2018	37.78	38.56	37.55	38.06	45,119,216	-0.44(-1.13%)
Oct 22, 2018	38.06	38.78	37.72	38.49	40,338,948	+0.86(+2.30%)
Oct 19, 2018	38.50	38.64	37.51	37.63	33,170,262	-0.83(-2.16%)
Oct 18, 2018	39.04	39.13	38.34	38.46	31,147,542	-0.79(-2.00%)
Oct 17, 2018	39.34	39.62	38.95	39.25	27,038,492	-0.04(-0.11%)
Oct 16, 2018	38.40	39.35	38.34	39.29	25,103,982	+1.21(+3.17%)
Oct 15, 2018	38.17	38.61	38.01	38.08	25,287,374	-0.30(-0.78%)
Oct 12, 2018	38.72	38.78	37.83	38.38	37,518,520	+0.56(+1.47%)
Oct 11, 2018	38.61	39.01	37.40	37.83	51,024,480	-0.49(-1.27%)
Oct 10, 2018	39.39	39.44	38.31	38.31	50,239,516	-1.50(-3.76%)
Oct 09, 2018	40.35	40.73	39.80	39.81	27,225,666	-0.41(-1.02%)
Oct 08, 2018	40.16	40.50	39.79	40.22	22,654,670	+0.00(+0.00%)
Oct 05, 2018	41.25	41.34	39.91	40.22	33,793,360	-0.94(-2.29%)
Oct 04, 2018	41.77	41.79	40.73	41.16	35,193,604	-0.54(-1.29%)
Oct 03, 2018	41.58	42.52	41.53	41.70	45,844,992	+0.56(+1.37%)
Oct 02, 2018	40.63	41.80	40.47	41.14	49,236,068	+1.41(+3.55%)
Oct 01, 2018	40.02	40.38	39.51	39.73	27,825,198	-0.72(-1.78%)
Sep 28, 2018	39.02	40.84	38.88	40.44	54,047,348	+1.21(+3.07%)
Sep 27, 2018	39.26	39.49	39.11	39.24	18,022,742	+0.15(+0.39%)
Sep 26, 2018	39.38	39.60	38.98	39.08	28,012,834	-0.18(-0.46%)
Sep 25, 2018	39.53	39.67	39.17	39.26	27,348,382	-0.86(-2.13%)
Sep 24, 2018	39.61	40.20	39.47	40.12	20,864,426	+0.21(+0.54%)
Sep 21, 2018	40.30	40.56	39.66	39.91	61,562,444	-0.46(-1.14%)
Sep 20, 2018	40.01	40.50	39.79	40.37	25,717,142	+0.90(+2.28%)
Sep 19, 2018	39.42	39.72	39.25	39.47	18,593,108	+0.04(+0.11%)
Sep 18, 2018	38.98	39.79	38.84	39.43	24,000,778	+0.58(+1.50%)
Sep 17, 2018	38.73	39.26	38.65	38.84	20,580,604	-0.10(-0.26%)
Sep 14, 2018	39.15	39.31	38.79	38.95	26,891,434	-0.03(-0.07%)
Sep 13, 2018	39.07	39.21	38.58	38.97	21,724,720	+0.55(+1.42%)
Sep 12, 2018	38.11	38.47	37.68	38.43	34,818,340	+0.00(+0.00%)
Sep 11, 2018	39.34	39.37	38.39	38.43	37,943,548	-1.17(-2.96%)
Sep 10, 2018	39.82	39.99	39.54	39.60	25,165,294	-0.13(-0.32%)
Sep 07, 2018	40.12	40.61	39.65	39.73	30,352,102	-0.69(-1.71%)
Sep 06, 2018	40.85	41.02	40.38	40.42	22,587,556	-0.39(-0.96%)
Sep 05, 2018	40.84	41.15	40.60	40.81	24,385,736	-0.21(-0.50%)
Sep 04, 2018	41.38	41.42	40.68	41.02	18,334,148	-0.40(-0.97%)
Aug 31, 2018		41.42	41.42	41.42	0	+0.16(+0.39%)
Aug 30, 2018	41.50	41.76	41.13	41.26	19,197,842	-0.44(-1.05%)
Aug 29, 2018	41.65	41.79	41.39	41.69	15,760,314	+0.15(+0.37%)
Aug 28, 2018	41.52	41.73	41.32	41.54	15,751,672	+0.19(+0.46%)
Aug 27, 2018	41.05	41.38	40.73	41.35	20,070,076	+0.59(+1.45%)
Aug 24, 2018	40.44	40.96	40.26	40.76	21,297,790	+0.58(+1.45%)
Aug 23, 2018	40.08	40.34	39.95	40.18	36,645,856	-0.06(-0.15%)
Aug 22, 2018	40.41	40.50	40.13	40.24	27,102,096	-0.49(-1.20%)
Aug 21, 2018	39.91	40.92	39.89	40.73	22,509,704	+0.96(+2.41%)
Aug 20, 2018	40.24	40.30	39.50	39.77	28,452,220	-0.51(-1.27%)
Aug 17, 2018	40.20	40.53	39.62	40.28	30,847,402	-0.06(-0.15%)
Aug 16, 2018	40.84	41.01	40.24	40.34	28,479,362	-0.25(-0.61%)
Aug 15, 2018	40.86	41.05	40.11	40.59	31,265,432	-0.56(-1.37%)
Aug 14, 2018	41.62	41.70	40.75	41.15	26,962,102	-0.28(-0.68%)
Aug 13, 2018	41.84	42.11	41.38	41.44	19,959,904	-0.34(-0.82%)
Aug 10, 2018	41.49	42.05	41.31	41.78	33,572,252	-1.10(-2.57%)
Aug 09, 2018	42.64	43.28	42.52	42.88	27,819,238	+0.15(+0.36%)
Aug 08, 2018	42.42	42.87	42.28	42.73	25,718,084	+0.22(+0.52%)
Aug 07, 2018	42.27	42.62	42.26	42.51	33,110,750	+0.34(+0.81%)
Aug 06, 2018	41.71	42.17	41.33	42.16	31,177,434	-0.03(-0.06%)
Aug 03, 2018	42.08	42.32	41.80	42.19	25,889,770	+0.13(+0.30%)
Aug 02, 2018	41.23	42.10	40.97	42.06	31,117,264	+0.57(+1.37%)
Aug 01, 2018	40.85	41.58	40.80	41.49	33,007,954	+0.60(+1.48%)
Jul 31, 2018	41.01	41.38	40.54	40.89	43,025,328	+0.35(+0.86%)
Jul 30, 2018	40.49	40.79	39.47	40.54	41,983,572	+0.01(+0.02%)
Jul 27, 2018	41.45	41.82	40.36	40.53	79,777,728	-3.81(-8.59%)
Jul 26, 2018	44.59	45.21	44.09	44.34	33,066,738	-0.23(-0.51%)
Jul 25, 2018	44.38	44.59	43.43	44.57	23,401,456	+0.21(+0.48%)
Jul 24, 2018		45.31	44.27	44.36	20,926,146	-0.11(-0.25%)
Jul 23, 2018	44.01	44.62	43.63	44.47	18,751,276	+0.34(+0.77%)
Jul 20, 2018		44.26	43.63	44.13	20,454,278	-0.06(-0.13%)
Jul 19, 2018	43.86	44.21	43.40	44.19	18,767,058	+0.22(+0.50%)
Jul 18, 2018	44.09	44.18	43.76	43.97	17,232,676	-0.03(-0.06%)
Jul 17, 2018	43.40	44.10	43.36	43.99	18,531,558	-0.22(-0.50%)
Jul 16, 2018	44.33	44.48	44.09	44.21	18,761,250	-0.18(-0.40%)
Jul 13, 2018	44.54	44.56	44.00	44.39	16,175,451	-0.11(-0.25%)
Jul 12, 2018	44.25	44.61	43.97	44.50	23,869,954	+0.98(+2.25%)
Jul 11, 2018	43.94	44.09	43.52	43.52	21,948,168	-0.82(-1.84%)
Jul 10, 2018	44.29	44.42	44.07	44.34	20,408,616	+0.25(+0.58%)
Jul 09, 2018	43.90	44.11	43.35	44.08	25,122,070	+0.42(+0.95%)
Jul 06, 2018	43.16	43.78	42.84	43.67	23,489,904	+0.53(+1.22%)
Jul 05, 2018	42.49	43.32	42.29	43.14	30,776,878	+1.09(+2.59%)
Jul 03, 2018		42.05	42.05	42.05	0	-0.62(-1.45%)
Jul 02, 2018	41.69	42.72	41.51	42.67	27,942,614	+0.42(+0.99%)
Jun 29, 2018	42.10	42.60	42.10	42.26	34,004,900	+0.39(+0.93%)
Jun 28, 2018	41.30	42.07	41.23	41.87	34,180,252	+0.42(+1.00%)
Jun 27, 2018	41.94	42.55	41.44	41.45	39,201,888	-0.77(-1.83%)
Jun 26, 2018	42.46	42.85	41.96	42.22	44,143,056	-0.88(-2.05%)
Jun 25, 2018	43.50	43.99	42.43	43.11	53,351,332	-1.52(-3.41%)
Jun 22, 2018	44.73	45.13	44.46	44.63	40,799,108	+0.26(+0.59%)
Jun 21, 2018	46.23	46.35	44.15	44.37	52,266,800	-1.08(-2.38%)
Jun 20, 2018	45.22	45.69	44.79	45.44	25,177,528	+0.45(+1.00%)
Jun 19, 2018	44.32	45.01	44.10	44.99	37,378,420	-0.25(-0.54%)
Jun 18, 2018	46.16	46.16	44.49	45.24	47,943,476	-1.61(-3.43%)
Jun 15, 2018		47.08	47.21	46.85	46,107,636	-0.37(-0.77%)
Jun 14, 2018	47.14	47.48	46.91	47.21	27,545,118	+0.43(+0.93%)
Jun 13, 2018	46.74	47.35	46.68	46.78	26,622,752	+0.18(+0.38%)
Jun 12, 2018	46.64	46.78	46.09	46.60	27,401,944	+0.26(+0.55%)
Jun 11, 2018	46.58	46.83	46.12	46.35	30,287,200	-0.45(-0.96%)
Jun 08, 2018	47.23	47.35	46.46	46.80	36,259,224	-0.71(-1.49%)
Jun 07, 2018	48.39	48.45	47.28	47.50	32,454,246	-0.98(-2.02%)
Jun 06, 2018		48.51	47.67	48.48	27,001,350	+0.43(+0.88%)
Jun 05, 2018	48.37	48.56	47.79	48.05	25,508,296	-0.25(-0.53%)
Jun 04, 2018	48.46	48.96	48.26	48.31	26,511,074	-0.21(-0.44%)
Jun 01, 2018	47.47	48.53	47.43	48.52	36,683,084	+1.60(+3.41%)
May 31, 2018	47.32	47.48	46.80	46.92	36,419,068	-0.41(-0.86%)
May 30, 2018	47.51	47.77	47.28	47.33	29,066,062	+0.31(+0.65%)
May 29, 2018	46.86	47.44	46.59	47.03	28,530,186	-0.10(-0.22%)
May 25, 2018		47.13	47.13	47.13	0	+0.59(+1.26%)
May 24, 2018	46.91	47.01	46.01	46.54	23,133,360	-0.39(-0.83%)
May 23, 2018	45.90	46.95	45.77	46.93	24,177,936	+0.65(+1.40%)
May 22, 2018	46.52	46.80	45.95	46.29	22,361,926	+0.11(+0.24%)
May 21, 2018	46.21	46.94	45.78	46.18	29,838,266	+0.70(+1.53%)
May 18, 2018	46.35	46.36	45.45	45.48	27,856,486	-1.11(-2.39%)
May 17, 2018	46.37	47.13	46.26	46.59	19,844,828	+0.14(+0.31%)
May 16, 2018	46.05	46.50	45.87	46.45	19,126,356	+0.61(+1.34%)
May 15, 2018	46.40	46.53	45.53	45.84	25,539,150	-0.83(-1.79%)
May 14, 2018	46.56	46.96	46.53	46.67	25,735,040	+0.20(+0.42%)
May 11, 2018	46.43	46.91	46.27	46.47	18,122,056	-0.26(-0.56%)
May 10, 2018	46.37	46.75	45.99	46.74	22,010,864	+0.54(+1.18%)
May 09, 2018	45.70	46.22	45.22	46.19	23,316,654	+0.60(+1.32%)
May 08, 2018	45.30	45.59	44.88	45.59	24,685,332	+0.25(+0.56%)
May 07, 2018	44.93	45.55	44.91	45.33	23,879,764	+0.47(+1.04%)
May 04, 2018	43.88	44.92	43.35	44.87	30,165,156	+0.68(+1.54%)
May 03, 2018	43.86	44.42	43.28	44.19	33,775,772	-0.03(-0.06%)
May 02, 2018	44.87	44.96	44.08	44.21	30,492,324	-0.86(-1.91%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit