Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.35	35.50	34.92	34.99	13,172,733	-0.98(-2.73%)
May 30, 2019	36.52	36.66	35.71	35.97	9,064,066	-0.31(-0.85%)
May 29, 2019	35.90	36.33	35.74	36.28	10,936,129	+0.02(+0.05%)
May 28, 2019	36.85	37.04	36.26	36.27	11,647,745	-0.68(-1.84%)
May 24, 2019	37.01	37.15	36.71	36.95	7,177,061	+0.21(+0.59%)
May 23, 2019	36.77	36.83	36.25	36.73	14,373,028	-0.67(-1.79%)
May 22, 2019	37.93	38.10	37.35	37.40	11,755,173	-0.77(-2.03%)
May 21, 2019	38.05	38.30	37.96	38.18	6,902,750	+0.45(+1.19%)
May 20, 2019	37.40	37.98	37.26	37.73	10,408,378	-0.01(-0.02%)
May 17, 2019	37.43	38.12	37.41	37.74	9,781,004	-0.34(-0.90%)
May 16, 2019	37.89	38.46	37.77	38.08	10,819,726	+0.33(+0.87%)
May 15, 2019	37.22	38.08	36.86	37.75	12,442,132	-0.09(-0.25%)
May 14, 2019	37.99	38.35	37.82	37.85	20,105,564	-0.15(-0.38%)
May 13, 2019	38.87	38.93	37.79	37.99	19,193,176	-1.86(-4.66%)
May 10, 2019	39.78	39.92	39.31	39.85	11,336,229	-0.09(-0.24%)
May 09, 2019	39.48	39.98	39.12	39.95	9,421,196	-0.07(-0.17%)
May 08, 2019	40.00	40.58	39.96	40.02	8,535,265	-0.15(-0.39%)
May 07, 2019	40.54	40.59	39.78	40.17	12,052,347	-0.86(-2.10%)
May 06, 2019	40.39	41.16	40.28	41.03	7,337,221	-0.30(-0.73%)
May 03, 2019	41.31	41.70	41.13	41.33	6,778,691	+0.22(+0.52%)
May 02, 2019	41.00	41.31	40.76	41.12	8,930,800	+0.21(+0.50%)
May 01, 2019	41.45	41.81	40.77	40.91	10,530,549	-0.58(-1.41%)
Apr 30, 2019	41.71	41.81	41.16	41.50	9,423,971	-0.18(-0.43%)
Apr 29, 2019	41.15	41.86	41.07	41.68	11,280,759	+0.75(+1.83%)
Apr 26, 2019	40.51	40.95	40.36	40.93	8,964,489	+0.51(+1.27%)
Apr 25, 2019	40.35	40.80	40.18	40.41	6,536,144	-0.08(-0.19%)
Apr 24, 2019	40.28	40.68	40.21	40.49	10,580,778	+0.03(+0.06%)
Apr 23, 2019	40.24	40.55	40.04	40.47	9,552,068	+0.05(+0.13%)
Apr 22, 2019	40.48	40.55	40.15	40.41	8,240,014	-0.22(-0.55%)
Apr 18, 2019	40.84	41.14	40.41	40.64	23,292,904	-0.61(-1.47%)
Apr 17, 2019	40.89	41.49	40.28	41.24	22,936,280	+1.06(+2.64%)
Apr 16, 2019	39.64	40.24	39.47	40.18	15,626,534	+0.80(+2.04%)
Apr 15, 2019	39.71	39.99	39.24	39.38	13,654,061	-0.52(-1.31%)
Apr 12, 2019	39.22	40.23	39.20	39.90	25,323,522	+1.62(+4.22%)
Apr 11, 2019	38.24	38.53	38.00	38.29	9,206,133	+0.30(+0.79%)
Apr 10, 2019	37.88	38.13	37.69	37.99	7,843,707	+0.16(+0.43%)
Apr 09, 2019	38.16	38.18	37.55	37.83	8,701,169	-0.62(-1.60%)
Apr 08, 2019	38.16	38.45	37.91	38.44	12,752,951	+0.07(+0.18%)
Apr 05, 2019	38.57	38.78	38.23	38.37	10,102,543	-0.03(-0.07%)
Apr 04, 2019	37.89	38.66	37.89	38.40	10,671,481	+0.47(+1.24%)
Apr 03, 2019	37.82	38.15	37.64	37.93	13,703,304	+0.58(+1.56%)
Apr 02, 2019	37.12	37.51	36.93	37.35	15,329,921	+0.15(+0.39%)
Apr 01, 2019	36.56	37.56	36.53	37.20	30,203,600	+1.14(+3.15%)
Mar 29, 2019	36.30	36.43	35.86	36.06	13,820,585	+0.23(+0.64%)
Mar 28, 2019	35.46	35.87	35.36	35.83	9,825,252	+0.48(+1.35%)
Mar 27, 2019	35.74	35.94	35.29	35.36	13,165,719	-0.44(-1.22%)
Mar 26, 2019	35.65	36.09	35.33	35.79	11,251,161	+0.54(+1.53%)
Mar 25, 2019	35.65	35.83	34.96	35.25	16,971,258	-0.40(-1.13%)
Mar 22, 2019	36.37	36.51	35.28	35.65	29,740,474	-1.20(-3.27%)
Mar 21, 2019	36.40	37.28	36.06	36.86	17,055,152	+0.09(+0.23%)
Mar 20, 2019	37.38	37.43	36.69	36.77	17,643,116	-0.79(-2.09%)
Mar 19, 2019	38.13	38.36	37.50	37.56	14,683,210	-0.07(-0.18%)
Mar 18, 2019	37.15	37.78	37.15	37.63	12,059,137	+0.60(+1.62%)
Mar 15, 2019	36.48	37.15	36.36	37.03	22,223,534	+0.55(+1.50%)
Mar 14, 2019	36.15	36.68	36.15	36.48	9,771,841	+0.24(+0.66%)
Mar 13, 2019	36.24	36.45	36.06	36.24	10,845,854	+0.32(+0.90%)
Mar 12, 2019	35.85	36.06	35.74	35.92	8,430,036	+0.15(+0.43%)
Mar 11, 2019	35.64	36.07	35.60	35.77	8,414,606	+0.42(+1.18%)
Mar 08, 2019	34.68	35.46	34.53	35.35	13,746,866	+0.16(+0.46%)
Mar 07, 2019	35.31	35.34	34.72	35.18	14,628,893	-0.38(-1.08%)
Mar 06, 2019	35.75	35.97	35.54	35.57	8,263,201	-0.24(-0.67%)
Mar 05, 2019	35.88	35.93	35.20	35.81	12,108,405	-0.09(-0.24%)
Mar 04, 2019	36.36	36.83	35.72	35.89	14,175,687	-0.43(-1.18%)
Mar 01, 2019	36.19	36.64	36.19	36.32	14,434,544	+0.44(+1.24%)
Feb 28, 2019	36.31	36.42	35.76	35.88	13,925,326	-0.50(-1.36%)
Feb 27, 2019	36.30	36.50	36.11	36.37	8,093,227	+0.13(+0.35%)
Feb 26, 2019	35.88	36.48	35.58	36.24	12,173,440	+0.19(+0.52%)
Feb 25, 2019	36.01	36.63	35.99	36.06	12,642,577	+0.34(+0.96%)
Feb 22, 2019	35.94	36.10	35.55	35.71	11,855,727	-0.15(-0.41%)
Feb 21, 2019	36.23	36.34	35.63	35.86	11,237,289	-0.39(-1.08%)
Feb 20, 2019	35.97	36.30	35.91	36.25	11,738,051	+0.22(+0.62%)
Feb 19, 2019	35.53	36.13	35.41	36.03	11,001,115	+0.15(+0.40%)
Feb 15, 2019	35.18	35.96	35.15	35.89	15,550,483	+1.09(+3.12%)
Feb 14, 2019	34.88	35.49	34.42	34.80	12,185,837	-0.40(-1.14%)
Feb 13, 2019	35.47	35.92	35.18	35.20	11,135,334	+0.03(+0.10%)
Feb 12, 2019	34.74	35.47	34.74	35.17	14,443,108	+0.80(+2.34%)
Feb 11, 2019	35.04	35.11	34.35	34.36	19,952,430	-0.51(-1.47%)
Feb 08, 2019	35.06	35.33	34.28	34.88	16,374,479	-0.57(-1.62%)
Feb 07, 2019	35.99	36.05	35.06	35.45	14,910,106	-0.77(-2.12%)
Feb 06, 2019	36.15	36.62	35.97	36.22	11,401,601	-0.06(-0.16%)
Feb 05, 2019	36.22	36.37	36.08	36.28	11,667,839	-0.01(-0.02%)
Feb 04, 2019	35.81	36.29	35.62	36.29	10,194,079	+0.55(+1.53%)
Feb 01, 2019	36.15	36.51	35.71	35.74	15,588,395	-0.41(-1.13%)
Jan 31, 2019	36.15	36.47	36.04	36.15	13,062,516	-0.42(-1.14%)
Jan 30, 2019	36.19	36.72	35.95	36.57	14,448,458	+0.51(+1.42%)
Jan 29, 2019	36.09	36.23	35.73	36.06	11,680,881	-0.14(-0.37%)
Jan 28, 2019	36.01	36.26	35.69	36.19	12,251,842	-0.28(-0.77%)
Jan 25, 2019	36.21	36.70	36.11	36.47	15,818,026	+0.79(+2.21%)
Jan 24, 2019	35.60	36.13	35.50	35.68	15,815,801	-0.08(-0.24%)
Jan 23, 2019	36.08	36.17	35.34	35.77	18,363,444	-0.22(-0.61%)
Jan 22, 2019	36.00	36.27	35.58	35.99	23,778,242	-1.09(-2.93%)
Jan 18, 2019	36.51	37.14	36.12	37.07	24,292,630	+0.98(+2.73%)
Jan 17, 2019	36.02	36.64	35.31	36.09	55,423,240	-1.66(-4.41%)
Jan 16, 2019	37.34	38.28	37.06	37.75	35,876,392	+1.37(+3.75%)
Jan 15, 2019	35.82	36.48	35.67	36.39	13,829,241	+0.34(+0.94%)
Jan 14, 2019	35.05	36.31	34.89	36.05	14,535,666	+0.63(+1.77%)
Jan 11, 2019	35.03	35.53	34.76	35.42	9,653,510	+0.07(+0.19%)
Jan 10, 2019	35.11	35.61	35.00	35.35	8,909,869	-0.07(-0.19%)
Jan 09, 2019	35.56	35.82	35.00	35.42	10,867,590	+0.25(+0.70%)
Jan 08, 2019	35.90	35.99	34.86	35.17	13,258,813	-0.22(-0.62%)
Jan 07, 2019	35.22	35.78	34.77	35.39	13,920,153	+0.35(+0.99%)
Jan 04, 2019	34.37	35.28	34.18	35.05	16,936,008	+1.37(+4.08%)
Jan 03, 2019	34.13	34.13	33.31	33.67	15,359,537	-0.61(-1.78%)
Jan 02, 2019	33.11	34.55	32.89	34.28	12,542,886	+0.64(+1.89%)
Dec 31, 2018	33.66	34.01	33.15	33.65	11,216,823	+0.24(+0.71%)
Dec 28, 2018	33.89	33.94	33.04	33.41	15,147,849	-0.25(-0.73%)
Dec 27, 2018	32.65	33.75	32.53	33.65	16,377,374	+0.31(+0.92%)
Dec 26, 2018	31.64	33.43	31.21	33.35	19,813,782	+1.94(+6.19%)
Dec 24, 2018	31.92	32.25	31.18	31.41	13,486,491	-0.57(-1.78%)
Dec 21, 2018	32.59	33.71	31.81	31.97	25,369,956	-1.04(-3.16%)
Dec 20, 2018	33.00	33.65	32.72	33.02	32,206,458	-0.33(-0.99%)
Dec 19, 2018	33.86	34.86	32.96	33.35	22,875,576	-0.50(-1.48%)
Dec 18, 2018	33.90	34.64	33.64	33.85	17,128,626	+0.25(+0.73%)
Dec 17, 2018	33.34	34.50	33.10	33.60	18,601,994	-0.03(-0.10%)
Dec 14, 2018	34.00	34.74	33.54	33.64	20,424,768	-0.81(-2.36%)
Dec 13, 2018	34.69	34.89	34.22	34.45	18,640,626	-0.18(-0.51%)
Dec 12, 2018	34.89	35.44	34.62	34.63	16,737,464	+0.16(+0.47%)
Dec 11, 2018	35.23	35.54	34.10	34.47	16,026,625	-0.08(-0.22%)
Dec 10, 2018	34.87	35.15	33.57	34.55	19,233,650	-0.52(-1.48%)
Dec 07, 2018	36.01	36.54	34.75	35.06	18,265,402	-1.09(-3.03%)
Dec 06, 2018	35.34	36.26	34.77	36.16	20,683,718	-0.43(-1.18%)
Dec 04, 2018	38.23	38.33	35.91	36.59	21,684,750	-1.94(-5.04%)
Dec 03, 2018	38.25	39.15	38.19	38.53	18,061,608	+0.87(+2.30%)
Nov 30, 2018	37.66	37.86	37.26	37.67	13,295,702	-0.10(-0.27%)
Nov 29, 2018	38.10	38.25	37.61	37.77	10,775,749	-0.68(-1.77%)
Nov 28, 2018	37.58	38.64	37.06	38.45	14,587,589	+1.07(+2.86%)
Nov 27, 2018	37.35	37.68	37.19	37.38	9,469,850	-0.20(-0.52%)
Nov 26, 2018	37.10	37.93	37.10	37.58	10,416,773	+1.02(+2.79%)
Nov 23, 2018	36.73	37.01	36.53	36.56	5,682,889	-0.55(-1.49%)
Nov 21, 2018		37.11	37.11	37.11	0	+0.53(+1.46%)
Nov 20, 2018	37.24	37.35	36.10	36.57	18,896,914	-1.11(-2.95%)
Nov 19, 2018	37.48	38.00	37.37	37.69	11,480,278	+0.24(+0.63%)
Nov 16, 2018	37.33	37.62	36.89	37.45	11,519,210	-0.14(-0.38%)
Nov 15, 2018	36.79	37.74	36.57	37.59	16,565,795	+0.38(+1.03%)
Nov 14, 2018	38.26	39.67	36.53	37.21	15,630,835	-0.70(-1.86%)
Nov 13, 2018	37.01	38.30	36.85	37.91	14,549,048	+0.47(+1.25%)
Nov 12, 2018	38.63	38.91	37.27	37.45	16,852,850	-1.36(-3.50%)
Nov 09, 2018	39.34	39.41	38.74	38.81	11,805,452	-0.59(-1.51%)
Nov 08, 2018	39.31	39.76	39.20	39.40	11,176,429	-0.15(-0.39%)
Nov 07, 2018	39.20	39.72	38.72	39.55	11,597,027	+0.76(+1.95%)
Nov 06, 2018	38.85	39.09	38.43	38.80	12,652,665	-0.08(-0.22%)
Nov 05, 2018	39.05	39.33	38.72	38.88	14,412,485	-0.11(-0.28%)
Nov 02, 2018	39.46	39.84	38.64	38.99	12,348,593	+0.05(+0.13%)
Nov 01, 2018	38.88	39.20	38.57	38.94	10,227,483	+0.20(+0.50%)
Oct 31, 2018	38.30	39.32	38.28	38.75	19,943,526	+0.98(+2.61%)
Oct 30, 2018	37.34	37.84	36.96	37.76	17,415,786	+0.72(+1.95%)
Oct 29, 2018	37.58	37.99	36.48	37.04	15,268,245	-0.02(-0.05%)
Oct 26, 2018	36.89	37.52	36.45	37.06	15,421,396	-0.49(-1.30%)
Oct 25, 2018	37.05	37.89	37.04	37.55	16,418,122	+0.89(+2.44%)
Oct 24, 2018	37.75	37.76	36.52	36.65	17,875,094	-0.87(-2.31%)
Oct 23, 2018	37.10	37.77	36.50	37.52	17,911,126	-0.50(-1.31%)
Oct 22, 2018	39.13	39.38	38.00	38.02	13,240,971	-1.10(-2.82%)
Oct 19, 2018	38.83	39.38	38.46	39.12	17,716,748	+0.33(+0.85%)
Oct 18, 2018	39.54	40.02	38.56	38.79	17,648,292	-0.98(-2.46%)
Oct 17, 2018	38.73	40.32	38.37	39.77	26,248,690	+1.05(+2.72%)
Oct 16, 2018	38.55	38.94	37.49	38.72	28,682,184	+2.08(+5.68%)
Oct 15, 2018	36.59	36.89	36.30	36.64	14,221,799	+0.03(+0.09%)
Oct 12, 2018	37.34	37.56	36.14	36.60	19,043,058	-0.05(-0.14%)
Oct 11, 2018	37.23	37.74	36.38	36.65	25,802,926	-0.95(-2.53%)
Oct 10, 2018	39.05	39.11	37.52	37.61	16,782,082	-1.30(-3.34%)
Oct 09, 2018	39.36	39.45	38.72	38.90	11,864,782	-0.72(-1.83%)
Oct 08, 2018	39.20	39.79	39.02	39.63	8,370,401	+0.23(+0.58%)
Oct 05, 2018	39.93	40.06	39.19	39.40	9,419,902	-0.44(-1.10%)
Oct 04, 2018	39.93	40.39	39.59	39.84	9,163,022	+0.13(+0.34%)
Oct 03, 2018	39.75	40.23	39.59	39.70	10,661,415	+0.40(+1.03%)
Oct 02, 2018	39.36	39.58	38.89	39.30	11,377,863	+0.00(+0.00%)
Oct 01, 2018	39.54	39.87	39.20	39.30	11,521,878	+0.05(+0.13%)
Sep 28, 2018	39.97	40.07	39.11	39.25	16,833,730	-1.01(-2.51%)
Sep 27, 2018	40.31	40.59	40.07	40.26	14,481,233	+0.06(+0.15%)
Sep 26, 2018	40.76	40.87	40.07	40.20	10,018,077	-0.49(-1.20%)
Sep 25, 2018	41.04	41.46	40.66	40.69	10,687,780	-0.24(-0.58%)
Sep 24, 2018	41.61	41.68	40.86	40.93	9,392,771	-0.72(-1.72%)
Sep 21, 2018	42.08	42.11	41.42	41.64	25,451,534	-0.40(-0.94%)
Sep 20, 2018	41.93	42.45	41.90	42.04	14,012,999	+0.66(+1.59%)
Sep 19, 2018	40.35	41.60	40.35	41.38	14,817,461	+1.05(+2.61%)
Sep 18, 2018	40.34	40.49	40.07	40.33	8,403,918	+0.14(+0.36%)
Sep 17, 2018	40.88	40.91	40.08	40.18	7,981,245	-0.43(-1.06%)
Sep 14, 2018	40.36	40.88	40.33	40.61	8,253,301	+0.40(+0.99%)
Sep 13, 2018	40.23	40.54	40.03	40.22	9,943,310	+0.20(+0.51%)
Sep 12, 2018	40.28	40.54	39.83	40.02	7,394,234	-0.32(-0.79%)
Sep 11, 2018	40.21	40.49	39.94	40.34	5,946,567	-0.07(-0.17%)
Sep 10, 2018	40.77	40.85	40.38	40.40	5,843,639	-0.24(-0.58%)
Sep 07, 2018	40.47	40.79	40.35	40.64	8,644,146	+0.24(+0.61%)
Sep 06, 2018	40.92	41.14	40.18	40.39	9,481,066	-0.67(-1.62%)
Sep 05, 2018	41.00	41.34	40.88	41.06	6,558,593	+0.01(+0.02%)
Sep 04, 2018	41.18	41.22	40.61	41.05	10,112,816	-0.10(-0.25%)
Aug 31, 2018		41.15	41.15	41.15	0	-0.40(-0.95%)
Aug 30, 2018	41.95	42.05	41.47	41.55	13,526,380	-0.55(-1.30%)
Aug 29, 2018	42.14	42.30	41.79	42.10	9,322,191	-0.04(-0.10%)
Aug 28, 2018	42.18	42.50	42.04	42.14	8,803,026	+0.09(+0.22%)
Aug 27, 2018	40.86	42.22	40.81	42.05	15,801,639	+1.47(+3.64%)
Aug 24, 2018	40.74	40.97	40.54	40.57	6,669,158	+0.01(+0.02%)
Aug 23, 2018	40.81	41.06	40.44	40.56	9,135,466	-0.40(-0.97%)
Aug 22, 2018	40.76	41.01	40.66	40.96	5,875,621	+0.05(+0.12%)
Aug 21, 2018	40.56	41.25	40.46	40.91	11,426,376	+0.21(+0.52%)
Aug 20, 2018	40.73	40.95	40.58	40.70	9,371,496	-0.07(-0.17%)
Aug 17, 2018	40.60	40.97	40.60	40.77	6,946,570	+0.06(+0.14%)
Aug 16, 2018	40.31	40.95	40.29	40.71	9,806,234	+0.72(+1.79%)
Aug 15, 2018	39.83	40.11	39.63	39.99	11,267,486	-0.35(-0.86%)
Aug 14, 2018	40.03	40.49	39.95	40.34	10,317,509	+0.43(+1.08%)
Aug 13, 2018	40.74	40.86	39.85	39.91	13,581,634	-0.88(-2.15%)
Aug 10, 2018	41.20	41.20	40.57	40.78	16,992,962	-0.88(-2.12%)
Aug 09, 2018	42.22	42.35	41.64	41.67	8,998,011	-0.57(-1.36%)
Aug 08, 2018	42.25	42.46	42.11	42.24	6,981,661	-0.01(-0.02%)
Aug 07, 2018	42.27	42.85	42.22	42.25	6,682,880	+0.12(+0.28%)
Aug 06, 2018	42.05	42.24	41.78	42.13	6,035,831	+0.07(+0.16%)
Aug 03, 2018	42.11	42.27	41.91	42.06	6,438,732	+0.08(+0.20%)
Aug 02, 2018	41.98	42.16	41.51	41.98	9,352,934	-0.31(-0.74%)
Aug 01, 2018	42.93	43.13	42.17	42.29	10,909,723	-0.32(-0.75%)
Jul 31, 2018	42.95	42.99	42.32	42.61	11,527,077	-0.29(-0.67%)
Jul 30, 2018	42.88	43.24	42.50	42.90	12,011,309	+0.13(+0.30%)
Jul 27, 2018	42.81	42.98	42.50	42.77	8,657,527	+0.05(+0.12%)
Jul 26, 2018	42.91	43.03	42.66	42.72	6,594,384	-0.04(-0.10%)
Jul 25, 2018	42.71	42.82	42.23	42.76	8,931,557	+0.05(+0.12%)
Jul 24, 2018	42.71	43.17	42.60	42.71	8,659,058	+0.20(+0.47%)
Jul 23, 2018		42.73	42.10	42.51	9,224,862	+0.39(+0.93%)
Jul 20, 2018	41.60	42.38	41.57	42.12	10,634,514	+0.35(+0.84%)
Jul 19, 2018	42.31	42.70	41.71	41.77	13,562,735	-0.59(-1.40%)
Jul 18, 2018	42.52	43.15	41.93	42.36	21,969,402	+1.16(+2.81%)
Jul 17, 2018	41.05	41.43	40.63	41.20	13,289,925	+0.23(+0.57%)
Jul 16, 2018	40.40	41.13	40.38	40.97	10,412,274	+0.69(+1.71%)
Jul 13, 2018	40.28	40.55	39.78	40.28	11,663,949	+0.05(+0.12%)
Jul 12, 2018	40.22	40.44	40.08	40.23	9,278,803	+0.23(+0.57%)
Jul 11, 2018	39.91	40.27	39.87	40.01	7,268,040	-0.29(-0.73%)
Jul 10, 2018	40.58	40.76	40.21	40.30	11,024,161	-0.26(-0.64%)
Jul 09, 2018	39.62	40.64	39.62	40.56	11,234,275	+1.11(+2.80%)
Jul 06, 2018	38.98	39.62	38.78	39.45	8,676,790	+0.33(+0.84%)
Jul 05, 2018	39.62	39.79	38.88	39.13	12,316,432	-0.27(-0.68%)
Jul 03, 2018		39.40	39.40	39.40	0	-0.59(-1.47%)
Jul 02, 2018	39.34	40.02	39.18	39.98	10,330,283	+0.27(+0.68%)
Jun 29, 2018	41.04	41.28	39.70	39.71	16,222,986	-0.75(-1.84%)
Jun 28, 2018	39.59	40.68	39.56	40.46	16,919,272	+0.92(+2.33%)
Jun 27, 2018	40.17	40.63	39.54	39.54	13,887,554	-0.50(-1.26%)
Jun 26, 2018	40.17	40.25	39.48	40.04	14,439,375	-0.12(-0.29%)
Jun 25, 2018	40.76	40.87	39.76	40.16	17,526,370	-0.80(-1.96%)
Jun 22, 2018	41.88	42.34	40.89	40.96	22,054,468	-0.75(-1.81%)
Jun 21, 2018	41.61	41.99	41.04	41.72	13,150,951	-0.08(-0.20%)
Jun 20, 2018	42.00	42.22	41.75	41.80	7,842,532	-0.03(-0.06%)
Jun 19, 2018	42.03	42.05	41.46	41.82	14,906,938	-0.71(-1.67%)
Jun 18, 2018	42.49	42.68	42.27	42.54	8,940,770	-0.33(-0.76%)
Jun 15, 2018		43.08	42.38	42.86	13,732,573	-0.13(-0.29%)
Jun 14, 2018	43.32	43.33	42.81	42.99	10,287,907	-0.24(-0.56%)
Jun 13, 2018	43.13	43.87	42.96	43.23	9,522,707	+0.23(+0.55%)
Jun 12, 2018	43.47	43.67	42.69	43.00	10,685,857	-0.39(-0.89%)
Jun 11, 2018	43.74	43.94	43.37	43.38	8,128,224	-0.11(-0.25%)
Jun 08, 2018	43.66	43.72	43.21	43.49	7,654,119	-0.19(-0.44%)
Jun 07, 2018	43.79	44.17	43.45	43.68	10,118,451	+0.19(+0.44%)
Jun 06, 2018		43.63		43.49	9,481,467	+0.95(+2.23%)
Jun 05, 2018	42.96	43.15	42.45	42.55	10,898,249	-0.65(-1.49%)
Jun 04, 2018	43.21	43.34	43.09	43.19	6,592,874	+0.28(+0.66%)

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.

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

The Ridgway Record