Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.16	35.26	34.88	34.90	2,341,904	-0.38(-1.09%)
Apr 27, 2018	35.29	35.63	35.21	35.28	3,518,256	-0.01(-0.04%)
Apr 26, 2018	34.90	35.35	34.48	35.30	6,949,225	+1.05(+3.06%)
Apr 25, 2018	33.84	34.32	33.60	34.25	4,666,043	+0.96(+2.88%)
Apr 24, 2018	33.21	33.44	33.03	33.29	3,873,956	-0.28(-0.84%)
Apr 23, 2018	33.56	33.63	33.18	33.57	4,433,995	+0.49(+1.49%)
Apr 20, 2018	33.18	33.28	33.01	33.08	5,411,740	-0.30(-0.90%)
Apr 19, 2018	34.42	34.44	32.48	33.38	13,651,210	-1.66(-4.74%)
Apr 18, 2018	35.71	35.72	34.89	35.04	4,262,530	-1.22(-3.37%)
Apr 17, 2018	36.61	36.64	36.19	36.26	4,332,187	-0.71(-1.92%)
Apr 16, 2018	37.16	37.20	36.92	36.97	5,442,158	-0.62(-1.65%)
Apr 13, 2018	37.59	37.66	37.47	37.59	2,671,571	-0.12(-0.31%)
Apr 12, 2018	38.02	38.05	37.60	37.70	1,353,123	-0.26(-0.67%)
Apr 11, 2018	38.27	38.56	37.93	37.96	1,662,336	-0.38(-1.00%)
Apr 10, 2018	38.64	38.66	38.21	38.34	2,414,081	-0.19(-0.48%)
Apr 09, 2018	38.85	38.85	38.50	38.53	2,739,698	+0.02(+0.05%)
Apr 06, 2018	38.52	38.85	38.43	38.51	3,396,520	+0.13(+0.33%)
Apr 05, 2018	38.15	38.46	37.98	38.38	1,846,916	+0.26(+0.69%)
Apr 04, 2018	37.52	38.22	37.45	38.12	3,615,352	+0.70(+1.88%)
Apr 03, 2018	37.22	37.54	37.01	37.42	4,660,665	+1.01(+2.77%)
Apr 02, 2018	36.72	36.84	36.23	36.41	2,082,063	-0.45(-1.23%)
Mar 29, 2018		36.86	36.86	36.86	0	+0.23(+0.63%)
Mar 28, 2018	36.00	36.78	35.93	36.63	4,245,278	+1.12(+3.15%)
Mar 27, 2018	35.63	35.83	35.38	35.51	2,704,281	-0.08(-0.23%)
Mar 26, 2018	35.44	35.65	35.24	35.60	3,330,337	+0.56(+1.61%)
Mar 23, 2018	35.54	35.64	34.99	35.03	5,685,296	+0.49(+1.42%)
Mar 22, 2018	34.20	35.02	34.11	34.54	4,235,474	+0.20(+0.58%)
Mar 21, 2018	34.80	34.94	34.25	34.34	3,701,389	-0.86(-2.46%)
Mar 20, 2018	35.56	35.72	35.15	35.21	3,401,936	-0.45(-1.26%)
Mar 19, 2018	36.13	36.19	35.55	35.66	3,185,178	-0.91(-2.49%)
Mar 16, 2018	36.81	37.02	36.54	36.56	3,378,475	-0.40(-1.09%)
Mar 15, 2018	37.42	37.71	36.89	36.97	3,332,876	-0.12(-0.32%)
Mar 14, 2018	37.38	37.40	37.01	37.09	3,509,486	+0.33(+0.89%)
Mar 13, 2018	36.94	37.10	36.72	36.76	2,148,156	-0.49(-1.32%)
Mar 12, 2018	37.47	37.59	37.20	37.25	1,663,387	-0.09(-0.25%)
Mar 09, 2018	37.46	37.59	37.22	37.35	1,562,295	-0.08(-0.22%)
Mar 08, 2018	37.07	37.50	37.01	37.43	3,720,542	+0.50(+1.35%)
Mar 07, 2018			36.70	36.93	1,980,925	-0.06(-0.17%)
Mar 06, 2018	37.11	37.11	36.87	36.99	1,977,082	-0.09(-0.24%)
Mar 05, 2018	36.61	37.18	36.59	37.08	2,687,527	+0.05(+0.14%)
Mar 02, 2018	36.72	37.05	36.70	37.03	4,343,346	-0.08(-0.22%)
Mar 01, 2018	37.05	37.46	36.61	37.11	3,874,743	-0.16(-0.44%)
Feb 28, 2018	37.99	38.02	37.26	37.28	5,162,094	-1.11(-2.89%)
Feb 27, 2018	39.07	39.13	38.37	38.39	2,024,603	-1.14(-2.87%)
Feb 26, 2018	39.51	39.61	39.27	39.52	2,638,729	-0.10(-0.25%)
Feb 23, 2018	39.30	39.64	39.15	39.63	2,500,601	+1.50(+3.92%)
Feb 22, 2018				38.13	4,817,719	-0.81(-2.09%)
Feb 21, 2018	39.40	39.50	38.94	38.94	3,936,614	-0.50(-1.26%)
Feb 20, 2018	39.49	39.75	39.39	39.44	2,543,961	+0.04(+0.10%)
Feb 16, 2018		39.40	39.40	39.40	0	-0.27(-0.67%)
Feb 15, 2018	39.27	39.72	39.20	39.67	1,492,826	+0.35(+0.88%)
Feb 14, 2018	38.94	39.47	38.92	39.32	2,506,098	+0.51(+1.30%)
Feb 13, 2018	38.56	38.92	38.53	38.82	4,099,006	-0.45(-1.14%)
Feb 12, 2018	39.08	39.48	38.98	39.27	2,058,340	+0.67(+1.73%)
Feb 09, 2018	38.96	39.13	38.08	38.60	3,577,067	-0.61(-1.55%)
Feb 08, 2018	40.12	40.14	39.20	39.20	2,660,878	-1.06(-2.63%)
Feb 07, 2018	40.22	41.06	40.19	40.26	2,085,964	-0.45(-1.12%)
Feb 06, 2018	39.80	40.79	39.66	40.72	3,197,283	+0.22(+0.55%)
Feb 05, 2018	41.32	41.37	40.36	40.50	3,339,212	-1.56(-3.71%)
Feb 02, 2018	42.53	42.62	42.04	42.06	2,133,789	-1.17(-2.72%)
Feb 01, 2018	43.21	43.37	43.15	43.23	1,993,632	+0.25(+0.57%)
Jan 31, 2018	43.31	43.41	42.87	42.98	4,069,447	-0.33(-0.76%)
Jan 30, 2018	43.34	43.48	42.92	43.31	2,061,261	+0.09(+0.22%)
Jan 29, 2018	43.50	43.50	43.00	43.22	2,170,660	-1.01(-2.28%)
Jan 26, 2018	43.47	44.24	43.44	44.23	3,231,665	+0.93(+2.14%)
Jan 25, 2018	44.24	44.33	43.20	43.30	5,456,081	-1.55(-3.45%)
Jan 24, 2018	44.90	45.01	44.59	44.84	4,243,892	-0.20(-0.43%)
Jan 23, 2018	44.63	45.09	44.48	45.04	2,826,582	+0.66(+1.49%)
Jan 22, 2018	44.35	44.46	44.25	44.38	3,434,716	+0.01(+0.01%)
Jan 19, 2018	43.64	44.43	43.64	44.37	3,537,734	+1.10(+2.54%)
Jan 18, 2018	43.31	43.44	43.16	43.27	2,047,416	-0.52(-1.18%)
Jan 17, 2018	43.69	43.95	43.56	43.79	2,004,263	+0.16(+0.36%)
Jan 16, 2018	43.57	43.75	43.48	43.63	3,505,801	+0.85(+1.98%)
Jan 12, 2018		42.79	42.79	42.79	0	-0.23(-0.53%)
Jan 11, 2018	42.98	43.17	42.96	43.01	2,284,905	+0.63(+1.49%)
Jan 10, 2018		42.45		42.38	2,475,189	+0.16(+0.39%)
Jan 09, 2018	42.51	42.55	42.04	42.22	2,442,471	-0.05(-0.12%)
Jan 08, 2018	42.23	42.33	42.02	42.27	1,302,479	-0.20(-0.48%)
Jan 05, 2018	42.29	42.57	42.21	42.47	1,288,218	+0.62(+1.48%)
Jan 04, 2018	42.04	42.22	41.83	41.85	1,995,167	-0.20(-0.47%)
Jan 03, 2018	42.22	42.43	42.00	42.05	1,765,139	-0.35(-0.83%)
Jan 02, 2018	42.74	42.76	42.08	42.40	4,348,020	+0.12(+0.28%)
Dec 29, 2017		42.28	42.28	42.28	0	+0.29(+0.69%)
Dec 28, 2017	42.23	42.24	41.89	41.99	3,118,590	+0.09(+0.22%)
Dec 27, 2017	42.04	42.07	41.82	41.90	3,288,725	+0.38(+0.92%)
Dec 26, 2017	41.62	41.73	41.48	41.52	1,232,498	-0.14(-0.33%)
Dec 22, 2017	41.84	41.87	41.55	41.66	1,471,644	-0.06(-0.15%)
Dec 21, 2017	41.84	42.09	41.71	41.72	2,618,552	+0.46(+1.12%)
Dec 20, 2017	41.63	41.63	41.19	41.26	2,462,580	-0.39(-0.93%)
Dec 19, 2017	41.39	42.12	41.39	41.64	4,081,620	-0.11(-0.25%)
Dec 18, 2017	41.81	41.92	41.49	41.75	4,278,075	+0.56(+1.35%)
Dec 15, 2017	41.34	41.47	41.10	41.19	4,789,225	+0.05(+0.12%)
Dec 14, 2017	41.48	41.68	40.85	41.14	4,524,351	-0.99(-2.35%)
Dec 13, 2017	41.96	42.31	41.96	42.13	4,163,450	+0.04(+0.09%)
Dec 12, 2017	42.00	42.22	41.98	42.09	3,214,039	+0.09(+0.22%)
Dec 11, 2017	41.86	42.02	41.77	42.00	2,940,629	+0.24(+0.58%)
Dec 08, 2017	41.47	41.78	41.31	41.76	2,899,378	+0.16(+0.38%)
Dec 07, 2017	41.72	41.72	41.40	41.60	3,045,476	-0.83(-1.96%)
Dec 06, 2017	41.73	42.49	41.66	42.43	5,769,743	+1.49(+3.64%)
Dec 05, 2017	40.69	40.96	40.67	40.94	3,536,742	+0.32(+0.79%)
Dec 04, 2017	40.21	40.63	40.18	40.62	3,475,395	+0.13(+0.32%)
Dec 01, 2017	39.82	40.60	39.80	40.49	3,676,600	+0.69(+1.74%)
Nov 30, 2017	40.44	40.46	39.65	39.80	7,527,122	-0.71(-1.76%)
Nov 29, 2017	40.69	40.92	40.30	40.51	3,016,580	-0.87(-2.10%)
Nov 28, 2017	41.21	41.40	40.99	41.38	1,957,111	-0.02(-0.06%)
Nov 27, 2017	41.76	41.79	41.39	41.41	1,332,712	-0.36(-0.87%)
Nov 24, 2017	41.77	41.79	41.57	41.77	920,846	-0.01(-0.03%)
Nov 22, 2017	41.95	41.99	41.66	41.78	2,188,177	-0.38(-0.91%)
Nov 21, 2017	41.77	42.18	41.76	42.16	4,168,755	+0.80(+1.94%)
Nov 20, 2017	41.19	41.54	41.16	41.36	5,248,459	-0.03(-0.08%)
Nov 17, 2017	41.17	41.57	41.05	41.39	4,539,534	+0.38(+0.93%)
Nov 16, 2017	40.64	41.05	40.62	41.01	3,765,878	+0.89(+2.21%)
Nov 15, 2017	40.28	40.32	40.08	40.12	2,481,312	-0.02(-0.06%)
Nov 14, 2017	40.13	40.25	39.92	40.15	1,982,376	-0.33(-0.80%)
Nov 13, 2017	40.57	40.60	40.41	40.47	1,375,730	-0.18(-0.45%)
Nov 10, 2017	40.69	40.70	40.44	40.65	2,032,747	+0.04(+0.09%)
Nov 09, 2017	40.55	40.69	40.43	40.62	3,976,301	-0.11(-0.26%)
Nov 08, 2017	40.52	40.75	40.51	40.72	2,136,088	+0.14(+0.34%)
Nov 07, 2017	40.23	40.64	40.22	40.59	2,338,496	-0.10(-0.25%)
Nov 06, 2017	40.64	40.78	40.58	40.69	1,905,512	-0.19(-0.46%)
Nov 03, 2017	40.71	40.89	40.68	40.87	2,351,472	+0.40(+0.99%)
Nov 02, 2017	40.44	40.59	40.24	40.47	2,394,236	-0.05(-0.12%)
Nov 01, 2017	40.66	40.75	40.40	40.52	5,350,024	+0.24(+0.61%)
Oct 31, 2017	40.27	40.44	40.01	40.28	2,306,406	-0.14(-0.34%)
Oct 30, 2017	40.87	40.96	40.39	40.42	2,342,916	-0.60(-1.46%)
Oct 27, 2017	41.04	41.26	40.89	41.02	3,627,201	+0.09(+0.21%)
Oct 26, 2017	40.87	41.10	40.77	40.93	6,124,223	+0.57(+1.41%)
Oct 25, 2017	40.77	40.86	40.04	40.36	4,504,783	+0.79(+2.01%)
Oct 24, 2017	39.54	39.64	39.33	39.57	2,720,911	-0.62(-1.54%)
Oct 23, 2017	40.29	40.40	40.04	40.19	3,372,652	+0.04(+0.09%)
Oct 20, 2017	39.92	40.18	39.90	40.15	2,037,432	+0.45(+1.13%)
Oct 19, 2017	39.79	39.92	39.50	39.70	2,290,335	-0.34(-0.86%)
Oct 18, 2017	40.01	40.16	39.98	40.04	1,454,939	-0.12(-0.30%)
Oct 17, 2017	40.20	40.22	39.97	40.16	2,967,486	-0.11(-0.26%)
Oct 16, 2017	40.32	40.44	40.20	40.27	1,604,769	-0.06(-0.16%)
Oct 13, 2017	40.28	40.49	40.26	40.33	1,820,513	+0.01(+0.03%)
Oct 12, 2017	40.38	40.39	40.08	40.32	3,587,062	-0.21(-0.52%)
Oct 11, 2017	40.44	40.60	40.32	40.53	4,080,209	+0.04(+0.09%)
Oct 10, 2017	40.06	40.50	39.98	40.49	6,650,087	+0.97(+2.45%)
Oct 09, 2017	39.45	39.65	39.27	39.52	3,513,378	+0.54(+1.38%)
Oct 06, 2017	38.96	39.11	38.69	38.98	10,242,747	+0.59(+1.55%)
Oct 05, 2017	38.77	38.77	38.37	38.39	3,390,777	-0.95(-2.42%)
Oct 04, 2017	39.07	39.46	39.06	39.34	3,236,251	+0.45(+1.16%)
Oct 03, 2017	38.77	39.03	38.73	38.89	2,251,469	-0.16(-0.42%)
Oct 02, 2017	38.90	39.17	38.87	39.05	2,611,505	-0.01(-0.02%)
Sep 29, 2017	39.35	39.37	39.04	39.06	2,856,271	-0.03(-0.08%)
Sep 28, 2017	39.04	39.16	38.93	39.09	2,854,442	-0.36(-0.90%)
Sep 27, 2017	39.29	39.54	39.27	39.45	4,023,528	+0.41(+1.06%)
Sep 26, 2017	38.60	39.26	38.55	39.03	4,891,249	+0.26(+0.68%)
Sep 25, 2017	38.73	38.80	38.48	38.77	2,899,342	-0.15(-0.39%)
Sep 22, 2017	39.01	39.03	38.82	38.92	2,400,027	+0.33(+0.86%)
Sep 21, 2017	38.53	38.73	38.47	38.59	2,379,324	-0.21(-0.55%)
Sep 20, 2017	39.19	39.22	38.65	38.80	2,600,498	-0.37(-0.94%)
Sep 19, 2017	39.55	39.58	39.09	39.17	2,549,604	-0.42(-1.06%)
Sep 18, 2017	39.69	39.80	39.40	39.59	3,079,894	-0.43(-1.08%)
Sep 15, 2017	39.83	40.65	39.65	40.02	6,246,182	+0.63(+1.59%)
Sep 14, 2017	39.61	39.65	39.15	39.40	3,884,194	-0.25(-0.63%)
Sep 13, 2017	39.77	39.90	39.62	39.65	2,237,019	-0.17(-0.42%)
Sep 12, 2017	39.80	39.99	39.67	39.82	2,465,456	-0.49(-1.23%)
Sep 11, 2017	40.39	40.49	40.25	40.31	2,049,703	-0.04(-0.09%)
Sep 08, 2017	40.44	40.56	40.29	40.35	5,792,367	+0.43(+1.07%)
Sep 07, 2017	40.05	40.27	39.88	39.92	6,198,730	+0.65(+1.66%)
Sep 06, 2017	39.25	39.54	39.21	39.27	3,606,918	+0.40(+1.03%)
Sep 05, 2017	39.03	39.09	38.67	38.87	2,673,479	-0.33(-0.83%)
Sep 01, 2017		39.26	39.05	39.20	3,318,808	+0.34(+0.89%)
Aug 31, 2017	38.73	39.05	38.66	38.85	4,485,367	+0.31(+0.81%)
Aug 30, 2017		38.71	38.37	38.54	2,935,737	+0.08(+0.20%)
Aug 29, 2017	38.48	38.57	38.31	38.47	3,072,307	-0.26(-0.66%)
Aug 28, 2017	38.68	38.89	38.57	38.72	4,013,323	+0.10(+0.26%)
Aug 25, 2017	38.95	39.03	38.59	38.62	3,867,308	-0.03(-0.08%)
Aug 24, 2017	38.79	38.95	38.54	38.65	6,571,945	+0.54(+1.41%)
Aug 23, 2017	38.08	38.14	37.72	38.12	6,266,885	+0.04(+0.10%)
Aug 22, 2017	38.42	38.49	37.97	38.08	7,481,954	-0.35(-0.91%)
Aug 21, 2017	38.35	38.55	38.29	38.43	5,912,439	+0.40(+1.05%)
Aug 18, 2017	38.24	38.24	38.03	38.03	4,667,853	-0.34(-0.90%)
Aug 17, 2017	39.13	39.15	38.37	38.37	5,954,170	-0.79(-2.01%)
Aug 16, 2017	39.13	39.25	39.10	39.16	2,712,070	+0.01(+0.01%)
Aug 15, 2017	39.05	39.24	38.93	39.15	6,165,393	+0.34(+0.88%)
Aug 14, 2017	38.91	38.98	38.78	38.81	5,877,360	-0.06(-0.16%)
Aug 11, 2017	39.04	39.09	38.81	38.88	6,734,546	+0.02(+0.05%)
Aug 10, 2017	39.71	39.71	38.86	38.86	7,334,201	-0.99(-2.48%)
Aug 09, 2017	39.87	40.01	39.74	39.85	6,981,270	+0.25(+0.62%)
Aug 08, 2017	40.39	40.45	39.57	39.60	10,840,134	-0.81(-2.00%)
Aug 07, 2017	40.56	40.78	40.25	40.41	7,957,268	-0.30(-0.73%)
Aug 04, 2017	41.09	41.11	40.45	40.71	9,832,808	+0.42(+1.04%)
Aug 03, 2017	40.24	40.63	40.08	40.29	10,459,142	+0.70(+1.78%)
Aug 02, 2017	39.30	39.70	39.31	39.58	15,203,662	+0.28(+0.72%)
Aug 01, 2017	39.40	39.50	39.20	39.30	21,470,136	+0.66(+1.71%)
Jul 31, 2017		39.07	38.26	38.64	22,395,770	-1.49(-3.71%)
Jul 28, 2017	42.68	42.70	37.17	40.12	54,892,040	-3.04(-7.04%)
Jul 27, 2017		43.51	42.83	43.17	35,408,648	+0.71(+1.67%)
Jul 26, 2017	42.77	43.32	42.45	42.45	61,574,468	-0.32(-0.74%)
Jul 25, 2017	42.74	43.78	42.30	42.77	169,194,864	-0.02(-0.06%)
Jul 24, 2017	44.03	44.03	42.27	42.79	36,989,076	-1.42(-3.21%)
Jul 21, 2017	43.76	44.33	43.67	44.22	8,035,123	+0.96(+2.21%)
Jul 20, 2017	43.05	43.59	42.92	43.26	6,506,706	+0.37(+0.86%)
Jul 19, 2017		42.93	42.39	42.89	3,588,849	+0.79(+1.88%)
Jul 18, 2017	42.06	42.40	41.83	42.10	3,956,870	-0.53(-1.23%)
Jul 17, 2017	42.95	42.95	42.49	42.62	4,207,090	-0.19(-0.45%)
Jul 14, 2017	42.49	42.92	42.39	42.81	2,912,257	+0.63(+1.49%)
Jul 13, 2017	42.44	42.44	42.10	42.18	5,426,553	+0.04(+0.10%)
Jul 12, 2017	41.87	42.19	41.85	42.14	2,856,989	+1.04(+2.54%)
Jul 11, 2017	41.29	41.37	41.03	41.09	3,427,861	+0.04(+0.09%)
Jul 10, 2017	41.42	41.60	41.06	41.06	4,779,973	-0.57(-1.37%)
Jul 07, 2017	41.81	41.82	41.58	41.63	2,552,729	+0.05(+0.12%)
Jul 06, 2017		41.84	41.51	41.58	2,953,683	-0.54(-1.29%)
Jul 05, 2017	41.98	42.28	41.94	42.12	2,575,667	+0.08(+0.19%)
Jul 03, 2017	42.14	42.20	41.97	42.04	1,167,898	-0.32(-0.74%)
Jun 30, 2017	42.28	42.58	42.19	42.36	3,646,534	+0.08(+0.19%)
Jun 29, 2017	42.53	42.53	42.00	42.28	3,204,500	-0.78(-1.82%)
Jun 28, 2017	43.12	43.27	42.92	43.06	2,315,631	+0.20(+0.46%)
Jun 27, 2017	43.15	43.23	42.84	42.86	4,191,511	-0.40(-0.91%)
Jun 26, 2017	43.62	43.66	43.24	43.26	1,252,361	-0.07(-0.16%)
Jun 23, 2017	43.49	43.59	43.30	43.33	1,549,997	+0.15(+0.34%)
Jun 22, 2017	43.56	43.56	43.15	43.18	3,001,147	-0.64(-1.45%)
Jun 21, 2017	43.84	43.98	43.65	43.81	2,590,042	-0.03(-0.07%)
Jun 20, 2017	44.07	44.14	43.72	43.84	1,858,490	-0.56(-1.27%)
Jun 19, 2017	44.27	44.41	44.12	44.41	1,681,400	+0.24(+0.55%)
Jun 16, 2017	43.94	44.24	43.78	44.17	2,738,101	+0.60(+1.38%)
Jun 15, 2017	43.25	43.76	43.17	43.57	4,320,717	-0.14(-0.33%)
Jun 14, 2017	43.79	44.01	43.56	43.71	4,445,309	+0.54(+1.26%)
Jun 13, 2017	43.34	43.34	43.01	43.17	2,293,101	-0.11(-0.24%)
Jun 12, 2017	43.41	43.46	43.12	43.27	3,236,621	-0.06(-0.14%)
Jun 09, 2017	44.04	44.21	42.99	43.33	5,535,448	-1.18(-2.65%)
Jun 08, 2017	44.94	44.97	44.41	44.51	3,129,813	-0.77(-1.71%)
Jun 07, 2017	45.06	45.29	44.93	45.28	2,690,107	+0.04(+0.08%)
Jun 06, 2017	44.96	45.37	44.96	45.25	2,582,619	+0.12(+0.26%)
Jun 05, 2017	45.05	45.13	44.90	45.13	3,105,196	-0.01(-0.01%)
Jun 02, 2017	44.68	45.14	44.62	45.14	3,679,289	+0.44(+1.00%)
Jun 01, 2017	44.57	44.72	44.23	44.69	4,355,159	+0.12(+0.28%)
May 31, 2017	44.23	44.61	44.19	44.57	4,216,867	+0.35(+0.78%)
May 30, 2017	43.88	44.25	43.84	44.22	3,965,249	-0.19(-0.42%)
May 26, 2017	44.20	44.48	44.20	44.41	1,281,532	+0.12(+0.27%)
May 25, 2017	44.10	44.37	44.01	44.29	3,598,046	+0.41(+0.94%)
May 24, 2017	43.72	43.91	43.61	43.88	1,356,546	+0.22(+0.50%)
May 23, 2017	43.96	44.13	43.54	43.66	3,886,002	-0.55(-1.24%)
May 22, 2017	43.94	44.26	43.90	44.21	1,734,762	+0.37(+0.85%)
May 19, 2017	43.58	43.86	43.50	43.84	2,377,403	+0.65(+1.50%)
May 18, 2017	43.67	43.70	43.19	43.19	3,781,451	-0.76(-1.73%)
May 17, 2017	44.18	44.18	43.89	43.95	2,589,038	-0.07(-0.17%)
May 16, 2017	43.93	44.06	43.80	44.02	2,622,011	+0.75(+1.74%)
May 15, 2017	43.26	43.27	43.06	43.27	1,862,228	+0.07(+0.16%)
May 12, 2017	42.81	43.20	42.76	43.20	2,036,489	+0.41(+0.97%)
May 11, 2017	42.65	42.83	42.52	42.79	3,020,228	+0.04(+0.09%)
May 10, 2017	42.56	42.75	42.51	42.75	2,754,364	+0.24(+0.57%)
May 09, 2017	42.87	42.91	42.37	42.51	4,910,666	-0.07(-0.16%)
May 08, 2017	42.64	42.66	42.37	42.58	2,532,524	+0.17(+0.39%)
May 05, 2017	42.46	42.50	42.26	42.41	3,525,701	+0.37(+0.88%)
May 04, 2017	42.03	42.11	41.87	42.04	3,175,961	+0.07(+0.18%)
May 03, 2017	42.18	42.18	41.84	41.97	1,974,781	-0.25(-0.60%)
May 02, 2017	42.25	42.29	42.09	42.22	1,980,860	+0.34(+0.81%)

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.

BAT (NY: BTI )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

BAT (NY: BTI )

Historical Prices

Sections

Services

The Ridgway Record