Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.67	29.84	28.93	28.97	4,081,193	-0.62(-2.10%)
Apr 27, 2018	29.64	29.78	29.27	29.59	3,729,672	-0.26(-0.87%)
Apr 26, 2018	30.40	30.43	29.19	29.85	5,975,401	-0.89(-2.90%)
Apr 25, 2018	30.52	31.01	30.48	30.74	3,808,596	+0.09(+0.29%)
Apr 24, 2018	31.18	31.28	30.45	30.65	2,691,758	-0.35(-1.13%)
Apr 23, 2018	31.08	31.47	30.86	31.00	2,894,954	-0.06(-0.19%)
Apr 20, 2018	31.30	31.47	30.72	31.06	3,115,460	-0.16(-0.51%)
Apr 19, 2018	31.15	31.41	30.91	31.22	1,977,942	+0.11(+0.35%)
Apr 18, 2018	31.20	31.53	31.09	31.11	2,989,551	-0.02(-0.06%)
Apr 17, 2018	31.16	31.41	30.95	31.13	2,335,228	+0.28(+0.91%)
Apr 16, 2018	30.78	31.12	30.65	30.85	2,328,046	+0.32(+1.05%)
Apr 13, 2018	30.99	31.06	30.39	30.53	2,325,686	-0.29(-0.94%)
Apr 12, 2018	30.87	31.14	30.69	30.82	2,599,973	+0.22(+0.72%)
Apr 11, 2018	30.83	31.08	30.49	30.60	3,271,447	-0.67(-2.14%)
Apr 10, 2018	31.17	31.49	31.01	31.27	2,737,437	+0.62(+2.02%)
Apr 09, 2018	30.92	31.45	30.60	30.65	2,481,556	-0.05(-0.16%)
Apr 06, 2018	31.28	31.51	30.38	30.70	3,526,584	-1.08(-3.40%)
Apr 05, 2018	31.90	32.01	31.48	31.78	2,438,635	+0.06(+0.19%)
Apr 04, 2018	30.74	31.81	30.51	31.72	3,176,305	+0.41(+1.31%)
Apr 03, 2018	31.08	31.45	30.80	31.31	3,652,470	+0.47(+1.52%)
Apr 02, 2018	31.81	31.81	30.19	30.84	4,322,213	-1.17(-3.66%)
Mar 29, 2018		32.01	32.01	32.01	0	+0.53(+1.68%)
Mar 28, 2018	31.50	31.71	31.12	31.48	5,263,757	+0.12(+0.38%)
Mar 27, 2018	32.17	32.24	31.06	31.36	4,766,459	-0.77(-2.40%)
Mar 26, 2018	31.40	32.18	31.06	32.13	4,005,198	+1.41(+4.59%)
Mar 23, 2018	31.53	31.71	30.66	30.72	2,958,662	-0.73(-2.32%)
Mar 22, 2018	32.45	32.62	31.36	31.45	4,006,667	-1.49(-4.52%)
Mar 21, 2018	32.58	33.55	32.54	32.94	3,776,727	+0.41(+1.26%)
Mar 20, 2018	32.79	32.85	32.41	32.53	2,920,451	-0.11(-0.34%)
Mar 19, 2018		33.20	32.29	32.64	3,416,496	-0.56(-1.69%)
Mar 16, 2018	33.05	33.47	33.04	33.20	11,491,283	+0.28(+0.85%)
Mar 15, 2018	33.35	33.37	32.60	32.92	5,818,779	-0.35(-1.05%)
Mar 14, 2018	34.23	34.23	33.20	33.27	4,183,678	-0.84(-2.46%)
Mar 13, 2018	34.64	34.88	33.97	34.11	2,849,301	-0.41(-1.19%)
Mar 12, 2018	34.61	35.03	34.47	34.52	4,189,933	+0.00(+0.00%)
Mar 09, 2018	34.24	34.57	33.80	34.52	3,617,980	+0.62(+1.83%)
Mar 08, 2018	33.37	33.96	33.20	33.90	5,782,818	+0.56(+1.68%)
Mar 07, 2018		33.38		33.34	4,082,329	+0.22(+0.66%)
Mar 06, 2018	32.93	33.23	32.57	33.12	3,012,652	+0.45(+1.38%)
Mar 05, 2018	32.11	32.90	31.80	32.67	3,225,602	+0.46(+1.43%)
Mar 02, 2018	31.64	32.28	31.44	32.21	3,727,600	+0.40(+1.26%)
Mar 01, 2018	32.55	32.74	31.59	31.81	4,218,443	-0.73(-2.24%)
Feb 28, 2018	33.25	33.52	32.52	32.54	4,106,823	-0.48(-1.45%)
Feb 27, 2018	33.75	34.00	33.01	33.02	3,297,628	-0.82(-2.42%)
Feb 26, 2018	33.43	33.88	33.14	33.84	2,637,874	+0.65(+1.96%)
Feb 23, 2018	33.06	33.20	32.80	33.19	2,246,775	+0.25(+0.76%)
Feb 22, 2018			32.85	32.94	3,783,075	-0.28(-0.84%)
Feb 21, 2018	33.34	33.95	33.20	33.22	3,832,942	+0.01(+0.03%)
Feb 20, 2018	33.71	34.03	33.05	33.21	4,285,154	-0.71(-2.09%)
Feb 16, 2018		33.92	33.92	33.92	0	+0.73(+2.20%)
Feb 15, 2018	33.40	33.81	32.86	33.19	3,748,941	+0.02(+0.06%)
Feb 14, 2018	32.06	33.19	31.92	33.17	3,936,043	+0.66(+2.03%)
Feb 13, 2018	32.49	33.01	32.31	32.51	3,181,816	-0.01(-0.03%)
Feb 12, 2018	32.72	32.95	32.15	32.52	2,720,708	+0.08(+0.25%)
Feb 09, 2018	32.40	32.73	31.24	32.44	5,322,925	+0.52(+1.63%)
Feb 08, 2018	33.45	33.53	31.92	31.92	4,151,786	-1.54(-4.60%)
Feb 07, 2018	33.54	34.36	33.43	33.46	4,163,004	-0.15(-0.45%)
Feb 06, 2018	32.39	33.86	32.08	33.61	6,416,553	-0.05(-0.15%)
Feb 05, 2018	34.53	35.14	33.02	33.66	4,489,235	-1.50(-4.27%)
Feb 02, 2018	35.65	35.70	34.81	35.16	5,003,882	-0.87(-2.41%)
Feb 01, 2018	36.25	36.64	35.85	36.03	3,966,642	-0.10(-0.28%)
Jan 31, 2018	36.25	36.66	35.41	36.13	4,909,417	-0.55(-1.50%)
Jan 30, 2018	37.12	37.39	36.68	36.68	3,941,125	-0.80(-2.13%)
Jan 29, 2018	38.26	38.43	37.47	37.48	3,093,066	-0.92(-2.40%)
Jan 26, 2018	37.70	38.43	37.45	38.40	3,309,719	+0.81(+2.15%)
Jan 25, 2018	37.69	37.71	37.24	37.59	2,042,607	-0.02(-0.05%)
Jan 24, 2018	37.88	38.20	37.49	37.61	2,776,971	+0.00(+0.00%)
Jan 23, 2018	37.78	38.01	37.44	37.61	3,223,428	-0.26(-0.69%)
Jan 22, 2018	37.96	38.06	37.33	37.87	3,176,352	-0.26(-0.68%)
Jan 19, 2018	37.98	38.25	37.92	38.13	2,457,584	+0.27(+0.71%)
Jan 18, 2018	38.08	38.21	37.79	37.86	2,315,740	-0.22(-0.58%)
Jan 17, 2018	37.40	38.29	37.31	38.08	3,258,274	+0.88(+2.37%)
Jan 16, 2018	38.13	38.42	37.09	37.20	3,768,177	-0.66(-1.74%)
Jan 12, 2018		37.86	37.86	37.86	0	+0.56(+1.50%)
Jan 11, 2018	36.92	37.33	36.60	37.30	2,974,190	+0.48(+1.30%)
Jan 10, 2018			36.68	36.82	3,929,898	-0.38(-1.02%)
Jan 09, 2018	36.97	37.48	36.97	37.20	2,840,263	+0.36(+0.98%)
Jan 08, 2018	36.57	37.09	36.56	36.84	3,534,119	-0.44(-1.18%)
Jan 05, 2018	36.99	37.33	36.81	37.28	3,220,792	+0.45(+1.22%)
Jan 04, 2018	36.67	37.12	36.64	36.83	2,388,502	+0.30(+0.82%)
Jan 03, 2018	36.00	36.58	35.89	36.53	2,876,756	+0.18(+0.50%)
Jan 02, 2018	36.84	36.84	36.18	36.35	2,815,980	-0.19(-0.52%)
Dec 29, 2017		36.54	36.54	36.54	0	-0.23(-0.63%)
Dec 28, 2017	36.65	36.79	36.48	36.77	1,388,138	+0.23(+0.63%)
Dec 27, 2017	36.68	36.68	36.40	36.54	1,052,418	-0.06(-0.16%)
Dec 26, 2017	36.66	36.79	36.42	36.60	638,104	-0.04(-0.11%)
Dec 22, 2017	36.76	36.79	36.51	36.64	1,304,588	+0.03(+0.08%)
Dec 21, 2017	36.75	36.79	36.45	36.61	2,611,163	+0.09(+0.25%)
Dec 20, 2017	36.96	37.05	36.41	36.52	1,786,416	-0.09(-0.25%)
Dec 19, 2017	37.06	37.09	36.60	36.61	2,469,440	-0.20(-0.54%)
Dec 18, 2017	36.99	37.09	36.67	36.81	2,315,769	+0.25(+0.68%)
Dec 15, 2017	36.55	36.85	36.42	36.56	5,006,067	+0.27(+0.74%)
Dec 14, 2017	37.15	37.15	36.29	36.29	2,817,749	-0.67(-1.81%)
Dec 13, 2017	37.24	37.72	36.92	36.96	3,618,145	-0.21(-0.56%)
Dec 12, 2017	37.17	37.40	36.82	37.17	2,837,867	-0.22(-0.59%)
Dec 11, 2017	37.38	37.85	37.22	37.39	2,494,330	-0.28(-0.74%)
Dec 08, 2017	37.46	37.77	37.28	37.67	1,489,286	+0.33(+0.88%)
Dec 07, 2017	36.97	37.82	36.82	37.34	2,101,638	+0.25(+0.67%)
Dec 06, 2017	36.60	37.35	36.54	37.09	2,394,200	+0.46(+1.26%)
Dec 05, 2017	36.72	36.95	36.53	36.63	1,550,218	-0.25(-0.68%)
Dec 04, 2017	36.88	37.12	36.67	36.88	2,979,380	+0.67(+1.85%)
Dec 01, 2017	36.28	36.42	35.33	36.21	3,226,443	+0.04(+0.11%)
Nov 30, 2017	36.35	36.68	36.04	36.17	2,611,079	+0.07(+0.19%)
Nov 29, 2017	36.23	36.48	35.67	36.10	3,489,230	+0.10(+0.28%)
Nov 28, 2017	35.37	36.20	35.20	36.00	3,293,950	+0.80(+2.27%)
Nov 27, 2017	35.14	35.32	35.00	35.20	2,960,694	+0.11(+0.31%)
Nov 24, 2017	35.35	35.40	35.05	35.09	687,914	-0.14(-0.40%)
Nov 22, 2017	35.67	35.85	35.16	35.23	1,426,824	-0.40(-1.12%)
Nov 21, 2017	35.63	35.88	35.44	35.63	2,075,362	+0.17(+0.48%)
Nov 20, 2017	35.05	35.81	35.01	35.46	2,941,111	+0.48(+1.37%)
Nov 17, 2017	34.43	35.07	34.37	34.98	2,899,321	+0.41(+1.19%)
Nov 16, 2017	34.71	34.87	34.50	34.57	2,280,142	+0.09(+0.26%)
Nov 15, 2017	34.21	34.80	33.95	34.48	4,631,776	+0.01(+0.03%)
Nov 14, 2017	34.29	34.52	34.26	34.47	2,247,757	-0.05(-0.14%)
Nov 13, 2017	34.63	34.68	34.35	34.52	1,896,646	-0.63(-1.79%)
Nov 10, 2017	35.46	35.54	35.03	35.15	1,598,172	-0.35(-0.99%)
Nov 09, 2017	35.42	35.57	35.19	35.50	1,865,481	-0.19(-0.53%)
Nov 08, 2017	35.59	35.72	35.41	35.69	2,081,504	+0.08(+0.22%)
Nov 07, 2017	35.93	36.09	35.38	35.61	1,630,999	-0.26(-0.72%)
Nov 06, 2017	35.99	36.12	35.80	35.87	1,496,624	-0.18(-0.50%)
Nov 03, 2017	36.16	36.19	35.73	36.05	2,448,831	-0.11(-0.30%)
Nov 02, 2017	35.81	36.31	35.71	36.16	3,305,226	+0.40(+1.12%)
Nov 01, 2017	36.05	36.25	35.74	35.76	1,734,602	-0.03(-0.08%)
Oct 31, 2017	36.04	36.17	35.73	35.79	2,737,728	-0.25(-0.69%)
Oct 30, 2017	36.63	36.78	35.94	36.04	2,693,893	-0.85(-2.30%)
Oct 27, 2017	37.20	37.38	36.75	36.89	1,788,348	-0.26(-0.70%)
Oct 26, 2017	37.70	37.70	36.42	37.15	2,334,045	+0.31(+0.84%)
Oct 25, 2017	37.40	37.40	36.37	36.84	3,314,106	-0.57(-1.52%)
Oct 24, 2017	37.50	37.59	37.28	37.41	1,988,683	+0.15(+0.40%)
Oct 23, 2017	37.32	37.51	37.17	37.26	2,170,087	-0.08(-0.21%)
Oct 20, 2017	37.33	37.42	37.13	37.34	3,484,867	+0.46(+1.25%)
Oct 19, 2017	36.50	36.88	36.48	36.88	2,214,735	+0.09(+0.24%)
Oct 18, 2017	36.34	36.83	36.27	36.79	2,773,095	+0.60(+1.66%)
Oct 17, 2017	36.34	36.34	36.02	36.19	1,979,425	-0.13(-0.36%)
Oct 16, 2017	36.24	36.39	36.09	36.32	2,255,479	+0.17(+0.47%)
Oct 13, 2017	36.27	36.55	36.12	36.15	3,281,535	-0.14(-0.39%)
Oct 12, 2017	36.28	36.69	36.19	36.29	4,511,378	+0.00(+0.00%)
Oct 11, 2017	36.11	36.56	36.11	36.29	2,658,524	+0.21(+0.58%)
Oct 10, 2017	35.88	36.21	35.80	36.08	3,105,596	+0.35(+0.98%)
Oct 09, 2017	35.90	35.92	35.67	35.73	1,745,446	-0.04(-0.11%)
Oct 06, 2017	35.89	35.89	35.60	35.77	2,369,505	-0.03(-0.08%)
Oct 05, 2017	35.61	36.17	35.58	35.80	2,686,812	+0.21(+0.59%)
Oct 04, 2017	35.67	35.91	35.45	35.59	1,915,645	-0.17(-0.48%)
Oct 03, 2017	35.51	35.83	35.35	35.76	2,235,521	+0.23(+0.65%)
Oct 02, 2017	35.01	35.55	34.63	35.53	3,008,884	+0.49(+1.40%)
Sep 29, 2017	34.46	35.44	34.46	35.04	3,333,879	+0.76(+2.22%)
Sep 28, 2017	34.00	34.29	33.65	34.28	2,716,965	-0.12(-0.35%)
Sep 27, 2017		34.58	34.10	34.40	1,735,524	+0.31(+0.91%)
Sep 26, 2017	34.29	34.40	34.07	34.09	1,161,131	-0.14(-0.41%)
Sep 25, 2017	34.11	34.41	33.92	34.23	1,485,311	+0.03(+0.09%)
Sep 22, 2017	33.49	34.23	33.35	34.20	2,657,637	+0.64(+1.91%)
Sep 21, 2017	33.48	33.65	33.18	33.56	1,556,539	+0.11(+0.33%)
Sep 20, 2017	33.55	33.60	33.26	33.45	2,140,873	-0.06(-0.18%)
Sep 19, 2017	33.44	33.63	33.25	33.51	2,551,683	+0.07(+0.21%)
Sep 18, 2017	33.12	33.60	33.12	33.44	2,836,290	+0.36(+1.09%)
Sep 15, 2017	32.77	33.09	32.59	33.08	3,894,860	+0.29(+0.88%)
Sep 14, 2017	32.64	33.01	32.55	32.79	2,331,130	+0.06(+0.18%)
Sep 13, 2017	32.48	32.74	32.37	32.73	1,995,107	+0.22(+0.68%)
Sep 12, 2017	32.42	32.62	32.29	32.51	1,755,540	+0.41(+1.28%)
Sep 11, 2017	32.10	32.56	32.03	32.10	1,953,743	+0.41(+1.29%)
Sep 08, 2017	31.67	31.88	31.58	31.69	2,158,697	-0.06(-0.19%)
Sep 07, 2017	32.08	32.15	31.60	31.75	1,945,139	-0.30(-0.94%)
Sep 06, 2017	32.48	32.59	32.01	32.05	2,411,799	-0.21(-0.65%)
Sep 05, 2017	32.93	32.94	32.14	32.26	2,743,398	-0.86(-2.60%)
Sep 01, 2017	32.95	33.30	32.88	33.12	1,832,880	+0.34(+1.04%)
Aug 31, 2017	32.65	32.86	32.42	32.78	1,991,565	+0.34(+1.05%)
Aug 30, 2017	32.23	32.54	32.10	32.44	2,307,370	+0.21(+0.65%)
Aug 29, 2017	32.08	32.36	31.85	32.23	2,824,879	-0.22(-0.68%)
Aug 28, 2017	32.93	32.97	32.32	32.45	1,798,430	-0.32(-0.98%)
Aug 25, 2017	32.78	33.00	32.59	32.77	2,035,190	+0.19(+0.58%)
Aug 24, 2017	32.95	32.95	32.39	32.58	2,279,366	-0.29(-0.88%)
Aug 23, 2017	32.98	33.26	32.85	32.87	1,898,634	-0.38(-1.14%)
Aug 22, 2017	32.94	33.27	32.71	33.25	1,773,322	+0.37(+1.13%)
Aug 21, 2017	32.81	32.93	32.59	32.88	1,435,340	+0.02(+0.06%)
Aug 18, 2017	32.67	33.19	32.57	32.86	2,974,908	+0.09(+0.27%)
Aug 17, 2017	33.50	33.60	32.76	32.77	2,517,528	-0.89(-2.64%)
Aug 16, 2017	34.02	34.15	33.61	33.66	2,014,164	-0.16(-0.47%)
Aug 15, 2017	33.90	33.99	33.65	33.82	1,723,079	-0.18(-0.53%)
Aug 14, 2017	34.29	34.29	33.94	34.00	1,799,699	+0.01(+0.03%)
Aug 11, 2017	33.53	34.10	33.36	33.99	2,768,167	+0.45(+1.34%)
Aug 10, 2017	34.29	34.42	33.52	33.54	2,480,065	-1.03(-2.98%)
Aug 09, 2017	34.38	34.58	34.17	34.57	1,902,689	-0.04(-0.12%)
Aug 08, 2017	34.64	35.11	34.53	34.61	2,101,964	-0.15(-0.43%)
Aug 07, 2017	34.67	34.80	34.44	34.76	1,634,779	+0.19(+0.55%)
Aug 04, 2017	34.78	34.78	34.42	34.57	1,987,365	+0.04(+0.12%)
Aug 03, 2017	34.59	35.11	34.32	34.53	2,532,679	-0.10(-0.29%)
Aug 02, 2017	35.11	35.22	34.60	34.63	4,403,306	-0.57(-1.62%)
Aug 01, 2017	34.94	35.22	34.73	35.20	2,172,218	+0.43(+1.24%)
Jul 31, 2017	34.55	35.17	34.44	34.77	5,081,024	+0.41(+1.19%)
Jul 28, 2017	34.32	34.73	34.11	34.36	4,236,109	-0.24(-0.69%)
Jul 27, 2017	36.34	36.34	33.86	34.60	6,188,153	-1.84(-5.05%)
Jul 26, 2017	36.60	36.75	36.29	36.44	2,800,029	-0.09(-0.25%)
Jul 25, 2017	36.72	36.84	36.44	36.53	2,189,341	+0.26(+0.72%)
Jul 24, 2017	36.05	36.34	35.98	36.27	1,971,540	+0.22(+0.61%)
Jul 21, 2017	36.08	36.26	35.87	36.05	1,749,666	-0.09(-0.25%)
Jul 20, 2017	36.31	36.43	36.10	36.14	2,184,507	-0.06(-0.17%)
Jul 19, 2017	36.11	36.21	35.92	36.20	1,493,901	+0.26(+0.72%)
Jul 18, 2017	35.94	36.18	35.81	35.94	2,115,363	-0.23(-0.64%)
Jul 17, 2017	36.48	36.48	35.82	36.17	1,926,101	+0.06(+0.17%)
Jul 14, 2017	35.68	36.20	35.53	36.11	2,050,368	+0.21(+0.58%)
Jul 13, 2017	36.10	36.10	35.55	35.90	3,907,771	-0.21(-0.58%)
Jul 12, 2017	35.79	36.27	35.72	36.11	2,616,243	+0.39(+1.09%)
Jul 11, 2017	36.48	36.48	35.62	35.72	2,847,536	-0.75(-2.06%)
Jul 10, 2017	35.78	36.63	35.77	36.47	2,942,829	+0.55(+1.53%)
Jul 07, 2017	35.48	35.99	35.28	35.92	3,015,460	+0.76(+2.16%)
Jul 06, 2017	35.33	35.67	35.15	35.16	3,101,870	-0.34(-0.96%)
Jul 05, 2017	35.56	35.82	35.30	35.50	2,033,895	-0.01(-0.03%)
Jul 03, 2017	35.46	35.97	35.46	35.51	1,497,301	+0.32(+0.91%)
Jun 30, 2017	35.30	35.44	35.06	35.19	2,361,509	+0.19(+0.54%)
Jun 29, 2017	35.73	35.91	34.69	35.00	2,729,034	-0.31(-0.88%)
Jun 28, 2017	35.05	35.32	34.73	35.31	3,691,533	+0.54(+1.55%)
Jun 27, 2017	35.24	35.25	34.75	34.77	3,341,659	-0.24(-0.69%)
Jun 26, 2017	35.17	35.36	34.86	35.01	2,934,257	+0.04(+0.11%)
Jun 23, 2017	35.14	35.14	34.77	34.97	3,361,357	-0.02(-0.06%)
Jun 22, 2017	34.74	35.18	34.71	34.99	1,781,091	+0.19(+0.55%)
Jun 21, 2017	35.15	35.19	34.76	34.80	2,266,215	-0.27(-0.77%)
Jun 20, 2017	35.26	35.39	35.07	35.07	1,792,940	-0.33(-0.93%)
Jun 19, 2017	34.80	35.48	34.71	35.40	2,665,424	+0.79(+2.28%)
Jun 16, 2017	34.55	34.72	34.38	34.61	3,181,271	+0.03(+0.09%)
Jun 15, 2017	34.68	34.69	34.13	34.58	2,085,091	-0.10(-0.29%)
Jun 14, 2017	34.29	34.73	34.14	34.68	2,034,771	+0.19(+0.55%)
Jun 13, 2017	34.57	34.79	34.34	34.49	2,151,516	+0.04(+0.12%)
Jun 12, 2017	34.31	34.70	34.21	34.45	2,587,856	+0.13(+0.38%)
Jun 09, 2017	34.15	34.34	33.92	34.32	2,898,945	+0.44(+1.30%)
Jun 08, 2017		34.10	33.31	33.88	2,717,572	+0.47(+1.41%)
Jun 07, 2017	33.48	33.55	33.22	33.41	2,639,246	+0.00(+0.00%)
Jun 06, 2017	33.16	33.58	33.00	33.41	3,301,481	+0.07(+0.21%)
Jun 05, 2017	33.23	33.40	32.98	33.34	3,359,166	+0.41(+1.25%)
Jun 02, 2017	32.70	33.17	32.57	32.93	3,235,407	+0.01(+0.03%)
Jun 01, 2017	31.88	32.95	31.75	32.92	3,170,709	+1.22(+3.85%)
May 31, 2017	31.85	31.90	31.16	31.70	2,521,037	+0.08(+0.25%)
May 30, 2017	31.99	31.99	31.51	31.62	1,534,210	-0.38(-1.19%)
May 26, 2017	31.78	32.03	31.64	32.00	1,636,815	+0.05(+0.16%)
May 25, 2017	31.51	32.12	31.31	31.95	2,435,250	+0.77(+2.47%)
May 24, 2017	31.28	31.31	30.92	31.18	2,701,729	-0.07(-0.22%)
May 23, 2017	30.95	31.96	30.95	31.25	2,741,649	-0.60(-1.88%)
May 22, 2017	31.87	31.99	31.60	31.85	1,501,314	+0.23(+0.73%)
May 19, 2017	31.38	31.77	31.22	31.62	2,281,629	+0.38(+1.22%)
May 18, 2017	30.69	31.38	30.51	31.24	4,234,031	+0.58(+1.89%)
May 17, 2017	32.18	31.81	30.57	30.66	3,514,721	-1.52(-4.72%)
May 16, 2017	32.39	32.42	31.92	32.18	2,170,885	-0.04(-0.12%)
May 15, 2017	32.23	32.45	32.09	32.22	2,719,787	+0.10(+0.31%)
May 12, 2017	31.97	32.14	31.84	32.12	1,837,429	-0.03(-0.09%)
May 11, 2017	32.22	32.24	31.77	32.15	2,280,761	-0.24(-0.74%)
May 10, 2017	32.24	32.44	32.05	32.39	1,856,370	-0.17(-0.52%)
May 09, 2017	32.40	32.67	32.34	32.56	2,340,274	+0.21(+0.65%)
May 08, 2017	32.48	32.48	32.22	32.35	2,267,510	-0.03(-0.09%)
May 05, 2017	32.47	32.53	32.18	32.38	1,475,432	-0.03(-0.09%)
May 04, 2017	32.80	32.95	32.21	32.41	2,003,585	-0.26(-0.80%)
May 03, 2017	32.44	32.72	32.35	32.67	1,741,007	+0.06(+0.18%)
May 02, 2017	32.72	32.79	32.36	32.61	2,217,115	-0.08(-0.24%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

INVESCO Ltd (NY: IVZ )

Historical Prices

Market Action

MARKET NEWS