Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		81.98	81.98	81.98	0	+1.54(+1.91%)
Mar 28, 2018	81.32	81.38	79.54	80.45	1,729,226	-0.56(-0.69%)
Mar 27, 2018	83.47	83.54	80.33	81.00	2,545,870	-2.04(-2.45%)
Mar 26, 2018	81.46	83.34	81.26	83.04	2,284,957	+3.06(+3.83%)
Mar 23, 2018	83.39	83.62	79.81	79.98	3,472,616	-3.10(-3.73%)
Mar 22, 2018	86.38	86.54	82.97	83.08	2,945,770	-4.35(-4.97%)
Mar 21, 2018	87.10	88.74	86.89	87.43	2,401,909	+0.54(+0.62%)
Mar 20, 2018	87.12	87.31	86.45	86.89	1,231,645	+0.26(+0.30%)
Mar 19, 2018	87.39	87.68	85.76	86.63	1,505,911	-0.85(-0.97%)
Mar 16, 2018	87.03	88.10	86.87	87.48	3,308,517	+0.79(+0.92%)
Mar 15, 2018	86.77	87.45	86.32	86.68	1,990,838	+0.10(+0.11%)
Mar 14, 2018	88.17	88.17	86.37	86.59	1,815,717	-1.27(-1.44%)
Mar 13, 2018	89.63	89.89	87.76	87.85	2,665,696	-1.23(-1.38%)
Mar 12, 2018	90.04	90.31	88.79	89.08	2,102,123	-0.82(-0.91%)
Mar 09, 2018	87.63	90.24	87.39	89.90	3,173,886	+2.99(+3.44%)
Mar 08, 2018	86.70	87.25	85.79	86.91	2,863,476	+0.68(+0.79%)
Mar 07, 2018		86.56	85.24	86.23	1,811,604	-0.09(-0.10%)
Mar 06, 2018	86.99	87.18	86.04	86.32	2,598,985	-0.32(-0.37%)
Mar 05, 2018	84.84	87.24	84.64	86.64	2,798,088	+1.29(+1.51%)
Mar 02, 2018	85.06	85.54	83.20	85.36	3,307,517	-0.25(-0.29%)
Mar 01, 2018	87.05	87.51	85.05	85.60	3,291,549	-1.29(-1.48%)
Feb 28, 2018	87.81	89.21	86.84	86.89	3,994,746	-0.83(-0.95%)
Feb 27, 2018	87.79	89.06	87.45	87.72	3,998,238	+0.29(+0.33%)
Feb 26, 2018	85.95	87.46	85.62	87.44	1,747,653	+1.90(+2.22%)
Feb 23, 2018	84.48	85.61	84.35	85.54	1,112,891	+1.46(+1.73%)
Feb 22, 2018			83.88	84.08	1,710,358	-1.02(-1.19%)
Feb 21, 2018	85.08	86.68	84.60	85.10	1,500,873	+0.14(+0.16%)
Feb 20, 2018	85.12	86.13	84.57	84.96	1,440,979	-0.62(-0.73%)
Feb 16, 2018		85.58	85.58	85.58	0	+0.48(+0.57%)
Feb 15, 2018	85.54	86.09	84.82	85.10	1,630,802	+0.02(+0.02%)
Feb 14, 2018	82.53	85.20	82.39	85.08	1,536,564	+2.19(+2.64%)
Feb 13, 2018	82.73	83.48	82.16	82.89	1,173,311	-0.42(-0.50%)
Feb 12, 2018	82.48	84.16	81.95	83.31	1,710,295	+1.45(+1.77%)
Feb 09, 2018	82.00	82.57	79.23	81.86	2,210,909	+1.20(+1.49%)
Feb 08, 2018	84.85	85.06	80.62	80.66	2,683,882	-4.08(-4.81%)
Feb 07, 2018	84.91	86.84	84.65	84.74	2,574,572	-0.80(-0.94%)
Feb 06, 2018	81.98	85.71	81.38	85.54	3,334,805	+0.59(+0.69%)
Feb 05, 2018	87.17	88.18	83.67	84.95	2,370,489	-3.02(-3.43%)
Feb 02, 2018	90.27	90.67	87.83	87.97	3,058,672	-2.34(-2.59%)
Feb 01, 2018	89.85	90.56	89.54	90.31	1,760,706	+0.13(+0.15%)
Jan 31, 2018	90.15	90.82	89.79	90.18	2,502,516	+0.02(+0.03%)
Jan 30, 2018	91.24	91.39	90.96	90.15	1,915,288	-1.27(-1.39%)
Jan 29, 2018	90.90	92.20	90.83	91.42	2,291,019	+0.64(+0.70%)
Jan 26, 2018	90.31	90.78	89.41	90.78	2,070,777	+0.47(+0.53%)
Jan 25, 2018	92.31	92.33	90.09	90.31	2,114,767	-1.95(-2.11%)
Jan 24, 2018	92.14	93.53	91.68	92.26	2,637,718	+0.43(+0.47%)
Jan 23, 2018	89.21	92.03	89.21	91.82	3,950,761	+2.61(+2.93%)
Jan 22, 2018	88.01	89.30	87.72	89.21	2,509,151	+1.13(+1.28%)
Jan 19, 2018	86.32	88.11	86.15	88.08	2,302,576	+2.10(+2.44%)
Jan 18, 2018	86.86	87.14	85.85	85.99	3,058,875	-1.11(-1.27%)
Jan 17, 2018	87.16	87.35	86.45	87.09	2,195,851	+0.35(+0.41%)
Jan 16, 2018	88.28	88.81	86.51	86.74	2,301,866	-1.04(-1.18%)
Jan 12, 2018		87.78	87.78	87.78	0	+1.20(+1.38%)
Jan 11, 2018	85.85	86.64	85.26	86.59	1,999,921	+1.25(+1.47%)
Jan 10, 2018		85.89		85.33	2,232,510	+2.33(+2.81%)
Jan 09, 2018	81.85	83.54	81.81	83.00	1,988,307	+1.43(+1.76%)
Jan 08, 2018	80.68	81.90	80.40	81.57	1,829,707	+0.88(+1.10%)
Jan 05, 2018	80.82	80.82	80.00	80.68	1,386,519	+0.07(+0.09%)
Jan 04, 2018	80.05	81.07	80.03	80.61	1,253,982	+0.86(+1.08%)
Jan 03, 2018	79.37	79.92	78.77	79.75	1,823,857	+0.58(+0.73%)
Jan 02, 2018	80.42	79.90	78.99	79.17	1,806,990	-0.73(-0.91%)
Dec 29, 2017		79.90	79.90	79.90	0	-0.16(-0.20%)
Dec 28, 2017	79.96	80.22	79.67	80.06	757,898	+0.42(+0.53%)
Dec 27, 2017	79.61	79.76	79.25	79.64	882,820	+0.22(+0.28%)
Dec 26, 2017	79.81	80.11	79.04	79.42	703,830	-0.40(-0.50%)
Dec 22, 2017	80.40	80.46	79.39	79.82	1,295,150	-0.31(-0.39%)
Dec 21, 2017	79.68	80.63	79.68	80.13	1,495,891	+1.00(+1.27%)
Dec 20, 2017	80.29	80.38	79.03	79.12	1,862,296	-0.64(-0.81%)
Dec 19, 2017	80.57	80.72	79.58	79.77	2,084,646	-0.28(-0.35%)
Dec 18, 2017	80.75	81.05	79.95	80.05	2,509,564	-0.26(-0.32%)
Dec 15, 2017	80.32	80.84	79.87	80.31	3,344,719	+0.46(+0.57%)
Dec 14, 2017	81.02	81.13	79.65	79.85	2,344,899	-0.99(-1.22%)
Dec 13, 2017	80.55	82.24	80.05	80.84	3,150,275	+0.81(+1.02%)
Dec 12, 2017	80.02	80.47	79.30	80.02	1,532,099	+0.63(+0.79%)
Dec 11, 2017	79.52	80.16	79.23	79.39	1,343,627	-0.21(-0.27%)
Dec 08, 2017	79.41	79.67	78.76	79.61	1,549,875	+0.61(+0.77%)
Dec 07, 2017	78.35	79.29	78.23	78.99	1,883,319	+0.33(+0.41%)
Dec 06, 2017	78.73	79.08	78.02	78.67	1,700,371	-0.25(-0.32%)
Dec 05, 2017	79.59	79.64	78.68	78.92	2,916,106	-0.22(-0.28%)
Dec 04, 2017	79.11	79.87	78.85	79.14	3,996,331	+1.32(+1.70%)
Dec 01, 2017	77.97	78.20	76.47	77.82	2,095,208	+0.11(+0.14%)
Nov 30, 2017	77.48	78.51	77.02	77.71	3,125,625	+0.55(+0.71%)
Nov 29, 2017	76.57	77.74	76.31	77.17	2,798,795	+1.26(+1.65%)
Nov 28, 2017	74.50	76.02	74.39	75.91	3,591,109	+1.45(+1.95%)
Nov 27, 2017	75.37	75.86	74.46	74.46	2,568,428	-0.90(-1.19%)
Nov 24, 2017	75.91	75.91	75.15	75.36	656,257	-0.17(-0.23%)
Nov 22, 2017	76.01	76.26	75.51	75.53	1,332,516	-0.32(-0.42%)
Nov 21, 2017	76.12	76.46	75.49	75.85	1,832,993	+0.00(+0.00%)
Nov 20, 2017	75.26	76.13	75.02	75.85	1,468,139	+0.61(+0.81%)
Nov 17, 2017	74.98	75.71	74.68	75.24	2,370,649	-0.07(-0.10%)
Nov 16, 2017	74.98	75.89	74.96	75.31	2,359,101	+0.44(+0.59%)
Nov 15, 2017	73.66	75.74	73.36	74.87	2,898,316	+0.45(+0.60%)
Nov 14, 2017	73.47	74.86	73.40	74.42	2,443,571	+0.42(+0.57%)
Nov 13, 2017	73.35	74.29	73.20	74.00	1,772,733	+0.11(+0.15%)
Nov 10, 2017	74.03	74.22	73.29	73.88	1,163,946	-0.10(-0.13%)
Nov 09, 2017	73.85	74.55	73.43	73.98	1,973,355	-0.29(-0.40%)
Nov 08, 2017	73.44	74.49	73.09	74.28	2,321,574	+0.69(+0.94%)
Nov 07, 2017	75.54	75.75	73.53	73.58	1,804,309	-1.64(-2.18%)
Nov 06, 2017	75.03	75.50	74.87	75.22	1,426,556	-0.20(-0.26%)
Nov 03, 2017	75.31	75.64	75.11	75.42	1,323,707	+0.02(+0.02%)
Nov 02, 2017	75.04	76.13	74.99	75.40	1,641,234	+0.21(+0.28%)
Nov 01, 2017	75.41	75.77	75.13	75.19	2,015,430	+0.20(+0.27%)
Oct 31, 2017	75.91	76.17	74.95	74.98	1,991,822	-1.05(-1.38%)
Oct 30, 2017	75.88	76.66	75.86	76.04	2,449,100	-0.18(-0.24%)
Oct 27, 2017	77.14	77.27	76.17	76.21	2,181,710	-1.00(-1.30%)
Oct 26, 2017	77.09	78.08	77.05	77.22	2,713,302	+0.56(+0.73%)
Oct 25, 2017	78.66	78.83	75.93	76.65	3,958,765	-1.94(-2.47%)
Oct 24, 2017	78.74	79.39	78.50	78.59	2,178,046	+0.21(+0.27%)
Oct 23, 2017	79.02	79.36	76.80	78.38	2,827,784	-2.40(-2.98%)
Oct 20, 2017	80.44	80.87	79.89	80.79	2,832,708	+1.34(+1.68%)
Oct 19, 2017	79.72	79.76	78.91	79.45	2,845,699	-0.71(-0.88%)
Oct 18, 2017	79.43	80.54	79.32	80.16	1,712,727	+0.98(+1.24%)
Oct 17, 2017	80.40	80.40	79.11	79.18	1,788,967	-1.13(-1.41%)
Oct 16, 2017	80.84	81.22	80.17	80.31	1,782,337	-0.59(-0.73%)
Oct 13, 2017	80.39	81.46	79.91	80.90	1,949,425	+0.51(+0.64%)
Oct 12, 2017	80.93	81.41	80.36	80.39	2,075,348	-0.54(-0.66%)
Oct 11, 2017	80.85	81.02	80.20	80.93	2,231,289	+0.10(+0.12%)
Oct 10, 2017	80.12	80.85	79.97	80.83	1,891,083	+0.88(+1.10%)
Oct 09, 2017	80.53	80.54	79.76	79.95	1,074,825	-0.58(-0.72%)
Oct 06, 2017	81.02	81.50	80.14	80.53	1,877,830	-0.12(-0.15%)
Oct 05, 2017	79.38	80.80	79.17	80.65	2,414,430	+1.50(+1.89%)
Oct 04, 2017	79.01	79.94	78.94	79.15	1,524,864	+0.10(+0.12%)
Oct 03, 2017	78.30	79.12	78.27	79.05	1,562,388	+0.53(+0.67%)
Oct 02, 2017	78.02	78.85	77.71	78.52	1,459,929	+0.65(+0.84%)
Sep 29, 2017	77.76	78.10	77.44	77.87	1,823,859	+0.12(+0.16%)
Sep 28, 2017	77.54	77.78	77.13	77.75	1,162,033	+0.22(+0.28%)
Sep 27, 2017	77.20	77.99	76.79	77.53	1,924,828	+1.32(+1.74%)
Sep 26, 2017	76.79	76.86	76.08	76.21	2,167,780	-0.45(-0.58%)
Sep 25, 2017	77.49	77.62	76.05	76.65	1,857,735	-0.89(-1.15%)
Sep 22, 2017	77.75	77.93	77.38	77.54	1,971,384	-0.32(-0.41%)
Sep 21, 2017	77.84	78.22	77.51	77.86	1,511,848	+0.11(+0.14%)
Sep 20, 2017	77.74	78.07	76.85	77.76	1,721,551	+0.11(+0.15%)
Sep 19, 2017	77.11	77.82	76.81	77.64	2,079,450	+0.75(+0.97%)
Sep 18, 2017	76.49	77.03	76.38	76.89	1,482,307	+0.58(+0.77%)
Sep 15, 2017	76.41	76.95	76.07	76.31	6,444,218	-0.05(-0.06%)
Sep 14, 2017	76.45	76.68	76.12	76.36	3,059,606	-0.14(-0.18%)
Sep 13, 2017	76.75	76.75	76.03	76.50	2,320,860	-0.56(-0.73%)
Sep 12, 2017	76.94	77.41	76.62	77.06	1,915,710	+0.51(+0.67%)
Sep 11, 2017	75.99	76.82	75.81	76.55	2,109,412	+1.48(+1.98%)
Sep 08, 2017	73.91	75.37	73.85	75.06	2,501,431	+1.24(+1.68%)
Sep 07, 2017	74.36	74.50	73.04	73.82	2,765,502	-0.54(-0.72%)
Sep 06, 2017	74.83	75.05	73.89	74.36	2,789,512	-0.13(-0.17%)
Sep 05, 2017		75.78	74.30	74.48	3,505,303	-1.13(-1.49%)
Sep 01, 2017	75.38	76.19	75.14	75.61	1,709,366	+0.56(+0.75%)
Aug 31, 2017	75.39	75.39	74.81	75.05	2,574,277	+0.07(+0.10%)
Aug 30, 2017	74.76	75.15	74.71	74.98	1,845,196	+0.32(+0.43%)
Aug 29, 2017	74.56	74.92	73.86	74.66	2,701,061	-0.73(-0.97%)
Aug 28, 2017	75.99	76.29	75.13	75.39	1,665,428	-0.46(-0.61%)
Aug 25, 2017	76.32	76.78	75.82	75.85	2,717,926	-0.25(-0.33%)
Aug 24, 2017	76.05	76.63	75.72	76.10	2,071,144	+0.27(+0.35%)
Aug 23, 2017	75.28	76.26	75.28	75.83	1,591,733	-0.15(-0.20%)
Aug 22, 2017	75.16	76.14	75.12	75.99	1,370,268	+1.06(+1.42%)
Aug 21, 2017	74.90	75.38	74.69	74.92	1,663,279	-0.07(-0.10%)
Aug 18, 2017	74.30	75.44	74.00	75.00	2,361,554	+0.51(+0.69%)
Aug 17, 2017	75.30	75.67	74.27	74.48	2,313,404	-1.01(-1.34%)
Aug 16, 2017	75.47	76.33	75.32	75.50	2,034,860	-0.63(-0.83%)
Aug 15, 2017	76.38	77.00	75.92	76.13	1,503,233	+0.24(+0.32%)
Aug 14, 2017	75.54	76.33	75.39	75.89	1,788,443	+1.17(+1.56%)
Aug 11, 2017	75.09	75.95	74.35	74.72	2,802,319	-0.34(-0.45%)
Aug 10, 2017	76.14	76.46	74.66	75.06	2,831,209	-1.44(-1.89%)
Aug 09, 2017	76.04	76.52	75.67	76.51	2,635,261	-0.06(-0.07%)
Aug 08, 2017	76.38	77.45	76.31	76.56	1,452,467	-0.08(-0.11%)
Aug 07, 2017	77.15	77.33	76.63	76.64	1,268,662	-0.53(-0.68%)
Aug 04, 2017	76.66	77.74	76.52	77.17	2,870,569	+1.08(+1.42%)
Aug 03, 2017	76.42	76.85	75.88	76.09	1,695,298	-0.37(-0.48%)
Aug 02, 2017	76.18	76.58	75.95	76.46	2,427,699	+0.50(+0.66%)
Aug 01, 2017	76.07	76.19	75.53	75.95	2,196,772	+0.30(+0.40%)
Jul 31, 2017	75.84	75.95	75.60	75.65	2,467,996	+0.05(+0.06%)
Jul 28, 2017	75.78	75.98	75.30	75.60	2,138,076	-0.31(-0.41%)
Jul 27, 2017	76.79	76.86	75.58	75.91	2,301,806	-0.59(-0.77%)
Jul 26, 2017	77.76	78.11	76.21	76.51	3,398,168	+1.41(+1.88%)
Jul 25, 2017	75.61	75.61	74.78	75.09	2,332,790	+0.82(+1.10%)
Jul 24, 2017	73.80	74.38	73.65	74.27	2,046,636	+0.44(+0.59%)
Jul 21, 2017	73.31	74.10	73.31	73.84	1,632,577	+0.10(+0.13%)
Jul 20, 2017		75.00	73.61	73.74	2,588,704	+0.21(+0.29%)
Jul 19, 2017	74.87	74.87	72.42	73.53	5,385,322	-1.19(-1.60%)
Jul 18, 2017	74.44	74.92	74.16	74.72	1,153,926	-0.39(-0.52%)
Jul 17, 2017	74.59	75.34	74.40	75.11	1,259,657	+0.40(+0.53%)
Jul 14, 2017	73.72	74.91	73.18	74.71	1,930,701	+0.23(+0.31%)
Jul 13, 2017	74.21	74.79	73.80	74.48	1,648,635	+0.65(+0.88%)
Jul 12, 2017	73.02	74.00	72.84	73.84	2,428,617	+0.64(+0.88%)
Jul 11, 2017	74.29	74.29	73.06	73.19	2,441,527	-1.07(-1.44%)
Jul 10, 2017	73.74	74.57	73.56	74.27	2,425,480	+0.53(+0.72%)
Jul 07, 2017	73.93	74.24	73.51	73.74	2,083,923	+0.21(+0.29%)
Jul 06, 2017	74.29	74.46	73.50	73.53	1,677,249	-0.75(-1.01%)
Jul 05, 2017	74.13	74.65	73.48	74.27	1,855,733	+0.37(+0.49%)
Jul 03, 2017	73.36	74.34	73.07	73.91	843,796	+1.10(+1.50%)
Jun 30, 2017	73.10	73.31	72.54	72.81	1,898,812	+0.07(+0.10%)
Jun 29, 2017	74.19	74.19	72.22	72.74	2,314,186	+0.29(+0.40%)
Jun 28, 2017	71.91	72.67	71.83	72.45	2,837,956	+1.42(+2.00%)
Jun 27, 2017	71.28	71.66	70.92	71.03	1,530,258	+0.06(+0.09%)
Jun 26, 2017	70.67	71.03	70.32	70.96	1,890,512	+0.47(+0.66%)
Jun 23, 2017	71.71	71.75	70.14	70.49	4,265,857	-1.16(-1.62%)
Jun 22, 2017	71.98	72.21	71.58	71.66	1,479,787	-0.57(-0.78%)
Jun 21, 2017	72.18	72.42	71.70	72.22	1,513,902	+0.19(+0.26%)
Jun 20, 2017	72.08	72.58	71.87	72.04	1,269,726	-0.30(-0.41%)
Jun 19, 2017	71.62	72.68	71.50	72.33	2,417,425	+1.03(+1.44%)
Jun 16, 2017	71.93	71.97	71.06	71.31	3,989,609	-0.44(-0.62%)
Jun 15, 2017	71.28	72.12	71.20	71.75	1,827,877	+0.01(+0.01%)
Jun 14, 2017	71.07	71.77	70.72	71.75	2,108,522	+0.16(+0.23%)
Jun 13, 2017	71.01	72.41	70.98	71.58	3,871,594	+1.20(+1.70%)
Jun 12, 2017	70.54	71.16	70.09	70.39	1,974,301	-0.19(-0.27%)
Jun 09, 2017	69.81	70.71	69.77	70.58	2,332,262	+1.09(+1.57%)
Jun 08, 2017		69.88	68.18	69.49	2,688,564	+1.30(+1.91%)
Jun 07, 2017	67.43	68.24	67.15	68.19	2,514,150	+0.88(+1.31%)
Jun 06, 2017	66.70	67.39	66.24	67.31	2,683,569	+0.19(+0.28%)
Jun 05, 2017	67.76	68.17	67.11	67.12	3,060,224	+0.32(+0.47%)
Jun 02, 2017	66.25	67.07	66.04	66.81	1,553,129	-0.11(-0.17%)
Jun 01, 2017	66.16	66.98	65.83	66.92	1,624,766	+1.10(+1.67%)
May 31, 2017	65.85	66.01	65.23	65.82	2,246,373	-0.18(-0.27%)
May 30, 2017	65.88	66.19	65.77	66.00	1,563,040	-0.25(-0.38%)
May 26, 2017	66.10	66.48	65.94	66.25	1,569,458	-0.12(-0.18%)
May 25, 2017	66.36	66.91	66.13	66.37	1,509,742	+0.27(+0.40%)
May 24, 2017	65.97	66.15	65.65	66.11	2,046,414	+0.24(+0.37%)
May 23, 2017	65.40	66.12	65.05	65.86	1,289,246	+0.57(+0.87%)
May 22, 2017	65.65	65.77	64.95	65.30	1,875,667	+0.00(+0.00%)
May 19, 2017	64.67	65.73	64.46	65.30	2,787,420	+0.74(+1.15%)
May 18, 2017	64.46	65.04	64.06	64.55	1,962,880	+0.06(+0.09%)
May 17, 2017	66.99	66.23	64.18	64.50	3,045,628	-2.49(-3.72%)
May 16, 2017	66.65	67.09	66.11	66.99	1,656,847	+0.09(+0.13%)
May 15, 2017	66.84	67.26	66.74	66.90	2,321,022	+0.18(+0.27%)
May 12, 2017	66.65	66.80	66.04	66.72	1,925,553	-0.21(-0.31%)
May 11, 2017	67.22	67.41	66.45	66.93	2,309,874	-0.59(-0.87%)
May 10, 2017	67.18	67.55	67.05	67.52	975,318	+0.09(+0.13%)
May 09, 2017	67.48	68.07	67.26	67.43	1,705,815	+0.05(+0.07%)
May 08, 2017	67.79	67.98	67.14	67.38	1,599,403	-0.17(-0.25%)
May 05, 2017	67.87	67.96	67.37	67.55	1,555,512	-0.10(-0.14%)
May 04, 2017	68.21	68.51	67.46	67.65	2,385,111	-0.05(-0.07%)
May 03, 2017	66.97	67.83	66.75	67.70	2,205,716	+0.35(+0.52%)
May 02, 2017	67.95	68.07	67.20	67.35	2,560,958	-0.48(-0.70%)
May 01, 2017	68.25	68.28	67.58	67.83	2,754,378	+0.03(+0.05%)
Apr 28, 2017	68.43	68.99	67.77	67.79	3,357,450	-0.67(-0.98%)
Apr 27, 2017	67.75	68.55	67.37	68.46	3,638,832	+0.95(+1.41%)
Apr 26, 2017	65.45	67.82	65.39	67.51	4,550,037	+2.37(+3.63%)
Apr 25, 2017	64.88	65.54	64.72	65.14	3,027,975	+0.67(+1.04%)
Apr 24, 2017	64.11	64.65	63.73	64.47	2,672,243	+1.69(+2.69%)
Apr 21, 2017	63.27	63.67	62.55	62.78	1,867,965	-0.50(-0.79%)
Apr 20, 2017	63.48	63.58	62.64	63.29	2,602,966	+0.36(+0.58%)
Apr 19, 2017	63.37	63.65	62.71	62.92	2,064,877	+0.13(+0.21%)
Apr 18, 2017	62.85	63.18	62.18	62.79	2,148,309	-0.62(-0.98%)
Apr 17, 2017	62.63	63.45	62.20	63.41	2,146,773	+0.95(+1.53%)
Apr 13, 2017	62.67	63.71	62.36	62.46	2,433,646	-0.35(-0.55%)
Apr 12, 2017	63.03	63.17	62.46	62.81	2,650,982	-0.48(-0.75%)
Apr 11, 2017	62.90	63.43	62.46	63.29	2,974,149	-0.08(-0.13%)
Apr 10, 2017	63.64	63.86	62.90	63.37	2,688,413	-0.29(-0.46%)
Apr 07, 2017	63.29	64.14	63.04	63.66	1,259,552	-0.08(-0.13%)
Apr 06, 2017	63.41	64.17	62.93	63.74	1,912,092	+0.22(+0.34%)
Apr 05, 2017	64.11	65.08	63.47	63.52	3,163,763	-0.06(-0.10%)
Apr 04, 2017	63.44	63.81	63.29	63.58	1,306,909	-0.11(-0.16%)

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.

State Street Corp (NY: STT )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

State Street Corp (NY: STT )

Historical Prices

Sections

Services

The Ridgway Record