Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.09	42.16	41.43	41.62	18,249,872	-0.69(-1.63%)
May 30, 2018	42.09	42.50	41.58	42.31	13,903,726	+0.84(+2.02%)
May 29, 2018	43.32	43.43	41.10	41.48	32,037,614	-2.53(-5.75%)
May 25, 2018		44.01	44.01	44.01	0	-0.82(-1.83%)
May 24, 2018	44.94	45.06	44.14	44.83	7,995,154	-0.29(-0.64%)
May 23, 2018	45.23	45.33	44.52	45.12	7,865,539	-0.44(-0.97%)
May 22, 2018	45.21	45.99	45.20	45.56	7,142,527	+0.43(+0.96%)
May 21, 2018	45.19	45.61	45.03	45.13	7,109,066	+0.37(+0.82%)
May 18, 2018	45.29	45.60	44.72	44.76	8,073,612	-0.79(-1.73%)
May 17, 2018	45.57	45.78	45.11	45.55	5,513,089	-0.08(-0.18%)
May 16, 2018	45.28	45.80	45.24	45.63	5,441,868	+0.10(+0.22%)
May 15, 2018	45.69	46.01	45.24	45.53	9,062,478	-0.31(-0.67%)
May 14, 2018	45.95	46.19	45.75	45.84	7,005,789	+0.02(+0.04%)
May 11, 2018	45.74	46.11	45.56	45.83	7,303,473	+0.13(+0.29%)
May 10, 2018	45.02	45.83	44.71	45.69	9,887,868	+0.75(+1.66%)
May 09, 2018	44.51	45.04	44.13	44.95	8,569,905	+0.63(+1.42%)
May 08, 2018	43.63	44.63	43.49	44.31	13,946,780	+0.82(+1.89%)
May 07, 2018	42.87	43.69	42.78	43.49	7,925,120	+0.82(+1.93%)
May 04, 2018	42.11	42.98	41.94	42.67	12,489,854	+0.27(+0.63%)
May 03, 2018	42.65	42.70	41.41	42.40	13,777,959	-0.51(-1.20%)
May 02, 2018	43.00	43.62	42.75	42.92	10,757,470	-0.09(-0.21%)
May 01, 2018	42.66	43.06	42.36	43.01	10,236,743	+0.16(+0.37%)
Apr 30, 2018	43.32	43.58	42.82	42.85	9,888,667	-0.20(-0.46%)
Apr 27, 2018	43.04	43.59	42.99	43.05	9,377,009	-0.07(-0.17%)
Apr 26, 2018	42.97	43.46	42.69	43.13	17,754,180	+0.13(+0.31%)
Apr 25, 2018	43.66	43.68	42.81	42.99	15,277,707	-0.85(-1.94%)
Apr 24, 2018	44.58	45.12	43.32	43.85	13,002,658	-0.47(-1.06%)
Apr 23, 2018	45.07	45.10	44.06	44.32	10,316,654	-0.68(-1.51%)
Apr 20, 2018	45.35	45.71	44.70	44.99	12,325,960	-0.20(-0.44%)
Apr 19, 2018	44.09	45.30	44.07	45.19	16,789,452	+1.19(+2.70%)
Apr 18, 2018	44.54	45.44	43.73	44.00	21,207,932	+0.02(+0.04%)
Apr 17, 2018	44.62	44.70	43.60	43.99	17,555,172	-0.13(-0.30%)
Apr 16, 2018	44.15	44.57	44.07	44.12	8,811,559	+0.35(+0.79%)
Apr 13, 2018	45.23	45.34	43.58	43.77	14,965,127	-0.72(-1.62%)
Apr 12, 2018	44.06	44.86	44.04	44.49	11,274,723	+0.92(+2.10%)
Apr 11, 2018	43.75	44.18	43.47	43.57	14,667,594	-1.16(-2.59%)
Apr 10, 2018	44.71	45.06	44.25	44.73	11,240,286	+0.65(+1.48%)
Apr 09, 2018	44.28	45.13	44.01	44.08	9,818,057	+0.26(+0.58%)
Apr 06, 2018	44.71	45.04	43.37	43.82	11,593,633	-1.50(-3.32%)
Apr 05, 2018	44.79	45.76	44.74	45.32	11,853,802	+0.98(+2.22%)
Apr 04, 2018	43.10	44.44	43.06	44.34	8,098,044	+0.41(+0.94%)
Apr 03, 2018	43.80	44.23	43.18	43.93	12,510,167	+0.37(+0.85%)
Apr 02, 2018	44.47	44.63	42.91	43.56	11,269,467	-1.02(-2.30%)
Mar 29, 2018		44.58	44.58	44.58	0	+0.87(+1.98%)
Mar 28, 2018	44.02	44.14	42.94	43.71	13,631,491	-0.20(-0.45%)
Mar 27, 2018	45.05	45.36	43.48	43.91	14,992,921	-0.95(-2.12%)
Mar 26, 2018	44.06	44.97	43.49	44.86	14,419,390	+1.84(+4.28%)
Mar 23, 2018	45.37	45.42	42.95	43.02	20,222,746	-2.12(-4.70%)
Mar 22, 2018	46.52	46.82	45.04	45.14	18,033,380	-2.04(-4.33%)
Mar 21, 2018	47.37	48.06	47.00	47.18	10,501,249	-0.30(-0.63%)
Mar 20, 2018	47.25	47.81	47.00	47.48	10,199,457	+0.43(+0.91%)
Mar 19, 2018	47.42	47.65	46.42	47.05	9,825,400	-0.46(-0.97%)
Mar 16, 2018	47.41	47.97	47.33	47.51	11,068,598	+0.24(+0.51%)
Mar 15, 2018	47.41	47.54	47.04	47.27	6,837,037	+0.19(+0.40%)
Mar 14, 2018	48.27	48.27	46.92	47.08	10,148,098	-0.86(-1.79%)
Mar 13, 2018	48.93	48.98	47.81	47.94	7,299,886	-0.73(-1.49%)
Mar 12, 2018	48.42	49.06	48.37	48.67	9,832,079	+0.20(+0.41%)
Mar 09, 2018	47.37	48.57	47.30	48.47	12,752,480	+1.41(+3.00%)
Mar 08, 2018	47.05	47.23	46.24	47.06	9,061,860	+0.07(+0.14%)
Mar 07, 2018		47.12		46.99	9,897,274	+0.26(+0.57%)
Mar 06, 2018	46.18	46.85	45.78	46.73	11,811,780	+0.88(+1.93%)
Mar 05, 2018	44.88	46.27	44.86	45.85	9,196,985	+0.62(+1.37%)
Mar 02, 2018	44.73	45.33	44.21	45.23	14,711,049	+0.21(+0.46%)
Mar 01, 2018	46.18	46.51	44.95	45.02	14,638,068	-1.26(-2.73%)
Feb 28, 2018	47.17	47.61	46.27	46.28	11,618,228	-0.58(-1.23%)
Feb 27, 2018	47.09	47.76	46.82	46.86	14,231,282	-0.24(-0.51%)
Feb 26, 2018	46.52	47.10	46.44	47.10	9,435,841	+0.78(+1.68%)
Feb 23, 2018	45.47	46.37	45.47	46.32	8,093,892	+1.00(+2.21%)
Feb 22, 2018			45.12	45.32	7,390,198	-0.20(-0.44%)
Feb 21, 2018	45.53	46.54	45.42	45.52	10,113,140	+0.03(+0.07%)
Feb 20, 2018	45.38	45.98	45.23	45.49	9,330,501	-0.07(-0.15%)
Feb 16, 2018		45.56	45.56	45.56	0	-0.21(-0.47%)
Feb 15, 2018	45.84	45.94	45.32	45.77	9,404,544	+0.29(+0.64%)
Feb 14, 2018	44.01	45.52	44.00	45.48	12,752,923	+1.37(+3.11%)
Feb 13, 2018	43.81	44.52	43.69	44.11	10,478,711	-0.03(-0.07%)
Feb 12, 2018	43.62	44.73	43.47	44.14	14,176,897	+1.07(+2.47%)
Feb 09, 2018	43.42	43.71	41.33	43.08	19,046,942	+0.29(+0.68%)
Feb 08, 2018	45.06	45.15	42.79	42.79	17,015,174	-2.28(-5.06%)
Feb 07, 2018	44.55	46.03	44.52	45.07	13,922,454	+0.18(+0.40%)
Feb 06, 2018	42.30	44.91	42.05	44.89	21,315,338	+0.82(+1.86%)
Feb 05, 2018	45.14	45.85	42.92	44.07	16,179,726	-1.77(-3.86%)
Feb 02, 2018	47.12	47.33	45.76	45.84	11,841,927	-1.63(-3.43%)
Feb 01, 2018	46.68	47.47	46.57	47.46	9,046,644	+0.74(+1.59%)
Jan 31, 2018	46.85	47.16	46.54	46.72	8,706,368	-0.04(-0.09%)
Jan 30, 2018	46.82	47.23	46.72	46.76	8,859,476	-0.50(-1.05%)
Jan 29, 2018	47.29	47.75	47.23	47.26	9,109,565	-0.12(-0.26%)
Jan 26, 2018	46.96	47.39	46.68	47.38	10,189,934	+0.65(+1.39%)
Jan 25, 2018	47.18	47.19	46.81	46.73	11,503,439	-0.35(-0.75%)
Jan 24, 2018	47.06	47.49	46.81	47.09	10,215,918	+0.27(+0.58%)
Jan 23, 2018	47.00	47.14	46.60	46.81	11,393,470	-0.37(-0.78%)
Jan 22, 2018	46.45	47.28	46.19	47.18	20,487,544	-0.08(-0.17%)
Jan 19, 2018	45.81	47.30	45.81	47.27	18,386,018	+1.33(+2.90%)
Jan 18, 2018	45.98	46.06	45.32	45.93	16,957,400	+0.40(+0.89%)
Jan 17, 2018	45.06	45.58	44.30	45.53	14,468,473	+0.62(+1.37%)
Jan 16, 2018	45.78	46.05	44.58	44.91	13,410,443	-0.43(-0.94%)
Jan 12, 2018		45.34	45.34	45.34	0	+0.76(+1.70%)
Jan 11, 2018	44.54	44.70	44.27	44.58	10,101,904	+0.22(+0.50%)
Jan 10, 2018		44.81		44.36	13,393,475	+0.52(+1.18%)
Jan 09, 2018	43.65	44.03	43.61	43.84	8,050,986	+0.34(+0.78%)
Jan 08, 2018	43.54	43.74	43.34	43.51	8,122,297	-0.18(-0.41%)
Jan 05, 2018	43.76	43.79	43.38	43.69	7,872,613	-0.02(-0.04%)
Jan 04, 2018	43.43	44.03	43.19	43.70	10,549,336	+0.66(+1.53%)
Jan 03, 2018	43.02	43.23	42.71	43.05	8,453,997	+0.12(+0.27%)
Jan 02, 2018	43.40	43.42	42.91	42.93	8,077,665	-0.23(-0.53%)
Dec 29, 2017		43.16	43.16	43.16	0	-0.15(-0.34%)
Dec 28, 2017	43.40	43.41	43.13	43.31	4,541,053	+0.07(+0.15%)
Dec 27, 2017	43.05	43.26	42.87	43.24	7,030,902	+0.08(+0.19%)
Dec 26, 2017	43.22	43.40	42.85	43.16	4,015,701	-0.21(-0.47%)
Dec 22, 2017	43.62	43.68	42.98	43.37	7,481,017	-0.13(-0.30%)
Dec 21, 2017	43.44	43.84	43.24	43.50	13,655,548	+0.30(+0.70%)
Dec 20, 2017	43.91	44.00	43.17	43.19	7,821,605	-0.35(-0.79%)
Dec 19, 2017	44.04	44.08	43.52	43.54	7,409,539	-0.25(-0.58%)
Dec 18, 2017	44.31	44.33	43.58	43.79	10,257,859	+0.12(+0.26%)
Dec 15, 2017	43.64	43.95	43.35	43.68	15,448,738	+0.38(+0.87%)
Dec 14, 2017	43.93	44.26	43.29	43.30	9,956,373	-0.44(-1.02%)
Dec 13, 2017	44.39	44.63	43.70	43.75	12,761,126	-0.55(-1.24%)
Dec 12, 2017	43.81	44.50	43.38	44.30	9,901,160	+0.89(+2.05%)
Dec 11, 2017	43.24	43.51	43.21	43.41	7,679,249	-0.10(-0.23%)
Dec 08, 2017	43.59	43.59	42.90	43.51	7,888,314	+0.44(+1.03%)
Dec 07, 2017	42.23	43.38	42.17	43.06	10,649,178	+0.54(+1.28%)
Dec 06, 2017	42.50	43.07	42.31	42.52	8,407,893	+0.00(+0.00%)
Dec 05, 2017	43.49	43.55	42.61		9,676,210	+0.00(+0.00%)
Dec 04, 2017	43.69	43.90	43.33	43.33	12,934,572	+0.60(+1.41%)
Dec 01, 2017	42.68	42.97	41.83	42.73	12,173,702	+0.28(+0.66%)
Nov 30, 2017	42.63	43.25	42.23	42.45	14,778,470	+0.24(+0.57%)
Nov 29, 2017	41.88	42.62	41.79	42.22	11,462,935	+0.76(+1.83%)
Nov 28, 2017	40.43	41.57	40.25	41.46	10,941,147	+1.15(+2.86%)
Nov 27, 2017	40.29	40.57	40.07	40.31	6,109,167	-0.05(-0.12%)
Nov 24, 2017	40.55	40.63	40.34	40.36	3,273,722	-0.02(-0.06%)
Nov 22, 2017	40.59	40.82	40.36	40.38	4,602,440	-0.24(-0.59%)
Nov 21, 2017	40.81	40.93	40.55	40.62	7,338,791	+0.22(+0.55%)
Nov 20, 2017	40.23	40.54	40.03	40.40	5,561,219	+0.34(+0.84%)
Nov 17, 2017	39.72	40.22	39.62	40.06	6,069,353	+0.08(+0.21%)
Nov 16, 2017	39.81	40.18	39.79	39.98	9,468,779	+0.41(+1.04%)
Nov 15, 2017	39.35	39.92	39.01	39.57	11,852,149	-0.23(-0.58%)
Nov 14, 2017	39.79	39.94	39.45	39.80	7,253,978	-0.21(-0.51%)
Nov 13, 2017	39.69	40.11	39.68	40.00	6,966,260	-0.11(-0.27%)
Nov 10, 2017	40.32	40.47	40.08	40.11	6,608,989	-0.05(-0.12%)
Nov 09, 2017	40.13	40.54	39.70	40.16	7,523,145	-0.18(-0.45%)
Nov 08, 2017	40.48	40.62	40.09	40.34	10,253,974	-0.29(-0.71%)
Nov 07, 2017	41.34	41.62	40.52	40.63	10,711,956	-0.62(-1.50%)
Nov 06, 2017	41.03	41.37	40.92	41.24	5,887,955	+0.10(+0.24%)
Nov 03, 2017	41.25	41.48	40.85	41.15	7,192,881	-0.33(-0.79%)
Nov 02, 2017	40.74	41.49	40.73	41.48	9,606,537	+0.65(+1.59%)
Nov 01, 2017	41.31	41.58	40.72	40.83	9,534,268	-0.30(-0.74%)
Oct 31, 2017	41.52	41.72	41.09	41.13	11,282,546	-0.38(-0.91%)
Oct 30, 2017	41.60	41.77	41.10	41.51	10,966,343	-0.37(-0.88%)
Oct 27, 2017	41.46	42.03	41.35	41.88	11,313,657	+0.32(+0.77%)
Oct 26, 2017	41.54	41.91	41.40	41.56	11,869,005	+0.20(+0.47%)
Oct 25, 2017	42.16	42.17	40.86	41.36	11,782,763	-0.44(-1.06%)
Oct 24, 2017	41.59	42.07	41.58	41.80	9,589,423	+0.38(+0.91%)
Oct 23, 2017	41.65	41.83	41.25	41.43	7,653,026	-0.06(-0.14%)
Oct 20, 2017	41.30	41.67	41.11	41.49	10,328,279	+0.73(+1.79%)
Oct 19, 2017	40.76	40.88	40.26	40.76	12,280,827	-0.29(-0.72%)
Oct 18, 2017	40.45	41.30	40.41	41.05	14,775,299	+0.84(+2.10%)
Oct 17, 2017	40.67	41.20	40.09	40.21	18,969,670	+0.15(+0.37%)
Oct 16, 2017	39.49	40.10	39.49	40.06	9,988,089	+0.52(+1.33%)
Oct 13, 2017	39.41	39.73	39.05	39.54	8,825,664	-0.24(-0.60%)
Oct 12, 2017	40.36	40.45	39.60	39.77	8,447,706	-0.48(-1.20%)
Oct 11, 2017		40.51	40.22	40.26	6,553,628	-0.25(-0.63%)
Oct 10, 2017	40.42	40.55	40.22	40.51	7,211,405	+0.09(+0.22%)
Oct 09, 2017	40.86	40.93	40.36	40.42	7,737,481	-0.31(-0.76%)
Oct 06, 2017	40.90	41.04	40.42	40.73	6,302,956	+0.11(+0.26%)
Oct 05, 2017	40.20	40.90	39.93	40.63	14,037,972	+0.51(+1.27%)
Oct 04, 2017	40.30	40.38	39.91	40.12	6,563,767	-0.22(-0.55%)
Oct 03, 2017	40.06	40.40	39.92	40.34	7,858,063	+0.29(+0.74%)
Oct 02, 2017	39.38	40.08	39.38	40.04	7,448,216	+0.61(+1.56%)
Sep 29, 2017	39.37	39.54	39.22	39.43	6,353,091	+0.02(+0.04%)
Sep 28, 2017	39.59	39.59	39.20	39.41	7,281,771	+0.07(+0.17%)
Sep 27, 2017		39.60	39.11	39.35	12,600,571	+0.50(+1.29%)
Sep 26, 2017	39.05	39.08	38.57	38.85	8,729,869	-0.23(-0.59%)
Sep 25, 2017	39.37	39.55	38.91	39.08	8,801,736	-0.39(-1.00%)
Sep 22, 2017	39.32	39.52	39.07	39.47	7,390,937	-0.03(-0.08%)
Sep 21, 2017	39.13	39.69	38.85	39.50	11,609,879	+0.30(+0.77%)
Sep 20, 2017	39.05	39.51	38.73	39.20	10,596,004	+0.18(+0.46%)
Sep 19, 2017	38.73	39.27	38.60	39.02	9,772,007	+0.29(+0.74%)
Sep 18, 2017	38.33	39.02	38.27	38.73	9,697,394	+0.59(+1.55%)
Sep 15, 2017	37.87	38.19	37.77	38.15	11,132,859	+0.15(+0.39%)
Sep 14, 2017	37.98	38.28	37.91	38.00	9,055,402	+0.16(+0.43%)
Sep 13, 2017	37.43	37.87	37.29	37.83	8,109,113	+0.38(+1.03%)
Sep 12, 2017	37.13	37.72	37.11	37.45	9,786,512	+0.48(+1.31%)
Sep 11, 2017	36.60	37.11	36.36	36.97	9,793,850	+0.94(+2.61%)
Sep 08, 2017	36.17	36.68	35.98	36.03	10,676,887	-0.05(-0.14%)
Sep 07, 2017	36.94	36.94	35.89	36.07	14,094,367	-0.82(-2.22%)
Sep 06, 2017	36.87	37.11	36.63	36.89	7,712,464	+0.13(+0.36%)
Sep 05, 2017	37.38	37.43	36.61	36.76	11,944,653	-1.05(-2.77%)
Sep 01, 2017	37.32	38.08	37.08	37.81	8,581,669	+0.56(+1.52%)
Aug 31, 2017	37.65	37.69	37.16	37.25	9,639,727	-0.13(-0.35%)
Aug 30, 2017	37.20	37.62	37.19	37.38	6,930,174	+0.25(+0.68%)
Aug 29, 2017	36.61	37.30	36.30	37.12	10,721,252	-0.11(-0.29%)
Aug 28, 2017	37.79	37.79	36.93	37.23	7,972,879	-0.38(-1.00%)
Aug 25, 2017	37.79	38.00	37.43	37.61	6,913,760	-0.05(-0.13%)
Aug 24, 2017	37.63	37.80	37.43	37.65	8,112,554	+0.16(+0.44%)
Aug 23, 2017	37.00	37.61	36.93	37.49	6,675,935	+0.19(+0.50%)
Aug 22, 2017	36.84	37.41	36.78	37.30	8,711,147	+0.73(+1.99%)
Aug 21, 2017	37.16	37.16	36.45	36.57	10,386,231	-0.58(-1.56%)
Aug 18, 2017	36.79	37.51	36.73	37.16	8,898,423	+0.25(+0.67%)
Aug 17, 2017	37.52	37.64	36.86	36.91	11,516,015	-0.75(-2.00%)
Aug 16, 2017	38.15	38.33	37.58	37.66	10,201,635	-0.34(-0.90%)
Aug 15, 2017	38.48	38.72	38.02	38.01	9,361,404	-0.07(-0.17%)
Aug 14, 2017	37.83	38.42	37.80	38.07	8,718,012	+0.70(+1.88%)
Aug 11, 2017	37.97	38.09	37.22	37.37	16,499,158	-0.53(-1.40%)
Aug 10, 2017	38.71	38.84	37.84	37.90	12,338,325	-1.11(-2.83%)
Aug 09, 2017	38.65	39.04	38.44	39.01	10,118,275	-0.23(-0.58%)
Aug 08, 2017	39.49	40.03	39.14	39.23	9,494,189	-0.31(-0.79%)
Aug 07, 2017	39.46	39.61	39.25	39.55	9,481,825	+0.19(+0.48%)
Aug 04, 2017		39.66	38.90	39.36	10,880,866	+0.67(+1.74%)
Aug 03, 2017	38.67	38.92	38.56	38.69	7,915,327	-0.06(-0.15%)
Aug 02, 2017	38.59	38.85	38.33	38.74	7,354,276	+0.10(+0.25%)
Aug 01, 2017	38.68	38.91	38.52	38.64	7,732,922	+0.25(+0.66%)
Jul 31, 2017	38.42	38.60	38.15	38.39	8,263,917	+0.20(+0.51%)
Jul 28, 2017	38.46	38.64	38.03	38.19	9,723,679	-0.35(-0.91%)
Jul 27, 2017	38.59	38.96	38.19	38.55	11,531,404	+0.11(+0.28%)
Jul 26, 2017	38.86	38.96	38.37	38.44	11,095,674	-0.33(-0.84%)
Jul 25, 2017	38.46	39.12	38.46	38.77	14,596,470	+0.73(+1.93%)
Jul 24, 2017	37.86	38.24	37.83	38.03	9,141,764	+0.10(+0.26%)
Jul 21, 2017	37.55	38.10	37.54	37.94	11,079,364	+0.07(+0.17%)
Jul 20, 2017	37.74	38.42	37.74	37.87	13,082,576	-0.09(-0.24%)
Jul 19, 2017	38.23	38.27	37.44	37.96	21,598,278	+1.21(+3.28%)
Jul 18, 2017	36.58	36.83	36.39	36.75	11,775,864	-0.15(-0.42%)
Jul 17, 2017	36.76	37.07	36.58	36.91	6,314,304	+0.11(+0.29%)
Jul 14, 2017		36.96	36.09	36.80	10,096,090	-0.26(-0.70%)
Jul 13, 2017	36.78	37.23	36.63	37.06	7,619,583	+0.46(+1.25%)
Jul 12, 2017	36.91	36.91	36.42	36.61	12,567,948	-0.42(-1.14%)
Jul 11, 2017	37.32	37.40	36.95	37.03	10,383,102	-0.42(-1.11%)
Jul 10, 2017	37.41	37.65	37.29	37.45	6,535,535	-0.05(-0.13%)
Jul 07, 2017	37.72	37.78	37.42	37.50	7,911,610	-0.07(-0.17%)
Jul 06, 2017	37.54	37.98	37.28	37.56	12,791,382	-0.02(-0.06%)
Jul 05, 2017	37.37	37.66	37.08	37.59	12,088,858	+0.45(+1.21%)
Jul 03, 2017	36.64	37.47	36.62	37.14	9,194,963	+0.86(+2.36%)
Jun 30, 2017	36.91	36.96	36.18	36.28	10,291,002	-0.15(-0.42%)
Jun 29, 2017	37.00	37.14	36.05	36.44	19,316,370	+0.35(+0.97%)
Jun 28, 2017	36.20	36.47	35.99	36.09	19,460,246	+0.08(+0.23%)
Jun 27, 2017	36.10	36.45	35.96	36.01	10,216,595	+0.18(+0.50%)
Jun 26, 2017	35.79	36.10	35.40	35.83	7,099,042	+0.25(+0.71%)
Jun 23, 2017	36.40	36.42	35.43	35.57	19,545,932	-0.75(-2.06%)
Jun 22, 2017	36.40	36.53	36.14	36.32	9,518,694	-0.24(-0.67%)
Jun 21, 2017	37.01	37.07	36.49	36.57	8,913,367	-0.48(-1.30%)
Jun 20, 2017	37.03	37.23	36.87	37.05	8,204,316	-0.18(-0.48%)
Jun 19, 2017	36.54	37.38	36.50	37.23	11,242,067	+1.01(+2.79%)
Jun 16, 2017	36.45	36.51	36.02	36.22	11,646,651	-0.17(-0.47%)
Jun 15, 2017	36.22	36.71	36.17	36.39	8,480,433	-0.18(-0.49%)
Jun 14, 2017	36.29	36.74	36.01	36.57	14,487,433	-0.20(-0.53%)
Jun 13, 2017	36.70	37.44	36.68	36.76	12,106,779	+0.24(+0.67%)
Jun 12, 2017	36.57	37.05	36.14	36.52	12,753,278	-0.05(-0.13%)
Jun 09, 2017	36.12	36.92	36.12	36.57	16,567,472	+0.66(+1.84%)
Jun 08, 2017		36.41	35.13	35.91	13,548,876	+0.67(+1.89%)
Jun 07, 2017	35.13	35.38	34.95	35.24	7,833,732	+0.28(+0.79%)
Jun 06, 2017	34.56	35.07	34.37	34.96	9,657,100	+0.04(+0.12%)
Jun 05, 2017	34.65	35.34	34.56	34.92	8,464,120	+0.30(+0.87%)
Jun 02, 2017	34.32	34.96	34.12	34.62	12,301,518	-0.07(-0.21%)

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