Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	33.93	34.12	33.56	33.60	1,963,549	+0.23(+0.70%)
Oct 30, 2018	32.89	33.43	32.62	33.37	2,608,826	+0.48(+1.45%)
Oct 29, 2018	33.92	34.75	32.43	32.90	3,272,577	-0.11(-0.33%)
Oct 26, 2018	32.02	33.53	31.98	33.00	2,223,839	+0.18(+0.56%)
Oct 25, 2018	32.35	33.13	32.25	32.82	3,920,606	+0.76(+2.36%)
Oct 24, 2018	33.27	33.57	32.01	32.06	2,805,739	-1.40(-4.18%)
Oct 23, 2018	31.86	33.88	31.34	33.46	3,915,229	+0.85(+2.59%)
Oct 22, 2018	32.56	32.79	32.13	32.62	2,387,662	+0.18(+0.55%)
Oct 19, 2018	31.73	33.00	31.21	32.44	3,131,134	+0.08(+0.25%)
Oct 18, 2018	33.26	33.30	32.29	32.36	2,383,955	-1.11(-3.30%)
Oct 17, 2018	33.51	33.73	32.74	33.46	1,589,895	-0.14(-0.43%)
Oct 16, 2018	33.49	33.70	33.30	33.60	1,492,638	+0.61(+1.84%)
Oct 15, 2018	32.63	33.25	32.55	33.00	1,517,597	+0.37(+1.13%)
Oct 12, 2018	33.04	33.16	32.33	32.63	2,570,962	+0.24(+0.74%)
Oct 11, 2018	32.03	33.15	31.92	32.39	3,228,178	+0.09(+0.27%)
Oct 10, 2018	33.40	33.48	32.24	32.30	3,898,794	-1.39(-4.13%)
Oct 09, 2018	34.53	34.55	33.67	33.69	2,402,629	-1.12(-3.21%)
Oct 08, 2018	34.21	34.91	34.16	34.81	1,250,739	+0.16(+0.47%)
Oct 05, 2018	35.58	35.58	34.30	34.65	2,902,845	-1.14(-3.18%)
Oct 04, 2018	36.38	36.54	35.45	35.79	2,214,210	-0.89(-2.44%)
Oct 03, 2018	36.91	37.19	36.44	36.68	1,637,598	-0.10(-0.26%)
Oct 02, 2018	37.27	37.47	36.59	36.78	1,616,443	-0.18(-0.48%)
Oct 01, 2018	39.45	39.48	36.72	36.96	6,121,175	+1.11(+3.08%)
Sep 28, 2018	36.41	36.45	35.75	35.85	1,979,432	-0.73(-2.00%)
Sep 27, 2018	36.49	36.75	36.07	36.58	1,712,517	-0.03(-0.07%)
Sep 26, 2018	35.92	37.00	35.81	36.61	1,892,178	+0.80(+2.23%)
Sep 25, 2018	37.27	37.30	35.79	35.81	3,017,985	-1.78(-4.74%)
Sep 24, 2018	38.05	38.12	36.99	37.59	1,361,990	-0.62(-1.63%)
Sep 21, 2018	38.61	38.86	37.95	38.21	1,886,827	-0.37(-0.96%)
Sep 20, 2018	37.87	38.81	37.58	38.58	2,400,782	+1.43(+3.84%)
Sep 19, 2018	36.68	37.43	36.60	37.15	1,737,012	+0.57(+1.55%)
Sep 18, 2018	36.66	36.77	35.89	36.59	1,531,365	+0.03(+0.07%)
Sep 17, 2018	37.04	37.18	36.48	36.56	1,806,047	-0.40(-1.09%)
Sep 14, 2018	36.71	37.30	36.66	36.96	1,680,957	+0.31(+0.84%)
Sep 13, 2018	36.05	36.91	36.05	36.66	2,179,969	+0.86(+2.40%)
Sep 12, 2018	35.57	36.22	35.53	35.80	1,457,317	+0.32(+0.90%)
Sep 11, 2018	35.75	35.77	35.04	35.47	1,933,114	-0.48(-1.35%)
Sep 10, 2018	35.73	36.06	35.64	35.96	1,643,299	+0.41(+1.15%)
Sep 07, 2018	35.82	35.89	35.16	35.55	1,938,551	-0.43(-1.19%)
Sep 06, 2018	36.27	36.42	35.75	35.98	1,484,713	-0.27(-0.75%)
Sep 05, 2018	36.23	36.53	35.99	36.25	1,673,343	-0.16(-0.45%)
Sep 04, 2018	36.68	36.75	35.54	36.42	2,001,913	-0.52(-1.40%)
Aug 31, 2018		36.94	36.94	36.94	0	-1.11(-2.92%)
Aug 30, 2018	38.05	38.26	37.70	38.05	2,126,157	+0.29(+0.78%)
Aug 29, 2018	37.69	38.00	37.36	37.75	1,736,566	+0.03(+0.07%)
Aug 28, 2018	37.67	37.82	37.20	37.73	1,999,957	+0.58(+1.56%)
Aug 27, 2018	35.68	37.38	35.68	37.15	3,170,852	+1.70(+4.79%)
Aug 24, 2018	35.74	35.77	35.18	35.45	1,587,470	+0.00(+0.00%)
Aug 23, 2018	35.88	35.94	35.36	35.45	1,630,614	-0.59(-1.63%)
Aug 22, 2018	35.86	36.68	35.83	36.04	1,654,501	-0.51(-1.40%)
Aug 21, 2018	37.19	37.42	36.47	36.55	1,573,752	-0.55(-1.49%)
Aug 20, 2018	36.76	37.17	36.59	37.10	1,416,030	+0.34(+0.92%)
Aug 17, 2018	35.86	36.87	35.79	36.76	1,348,614	+0.82(+2.29%)
Aug 16, 2018	36.00	36.30	35.90	35.94	1,457,974	+0.13(+0.38%)
Aug 15, 2018	36.09	36.09	35.51	35.81	2,262,142	-0.55(-1.52%)
Aug 14, 2018	35.91	36.60	35.81	36.36	2,397,882	+0.62(+1.73%)
Aug 13, 2018	35.64	35.77	35.44	35.74	2,585,834	+0.03(+0.08%)
Aug 10, 2018	36.02	36.03	35.18	35.71	2,524,622	-0.55(-1.52%)
Aug 09, 2018	36.62	36.97	35.96	36.27	2,057,695	-0.35(-0.96%)
Aug 08, 2018	37.11	37.33	36.30	36.62	6,765,656	-3.29(-8.23%)
Aug 07, 2018	40.19	40.39	39.65	39.90	2,325,374	-0.07(-0.17%)
Aug 06, 2018	39.72	40.10	39.72	39.97	655,887	+0.13(+0.34%)
Aug 03, 2018	39.65	39.98	39.50	39.83	1,037,567	+0.29(+0.73%)
Aug 02, 2018	39.16	39.77	38.72	39.54	2,367,199	-0.12(-0.31%)
Aug 01, 2018	40.86	40.92	39.16	39.67	2,171,145	-1.25(-3.06%)
Jul 31, 2018	40.78	41.05	40.45	40.92	1,638,605	+0.42(+1.05%)
Jul 30, 2018	40.56	41.15	40.45	40.49	1,526,578	+0.19(+0.47%)
Jul 27, 2018	39.81	40.95	39.68	40.30	1,461,655	+0.65(+1.63%)
Jul 26, 2018	39.48	40.25	39.00	39.66	2,763,905	+0.09(+0.24%)
Jul 25, 2018	39.30	39.75	37.63	39.56	5,994,171	+0.14(+0.36%)
Jul 24, 2018	39.75	40.21	39.36	39.42	1,277,299	-0.05(-0.14%)
Jul 23, 2018	39.58	39.76	39.35	39.48	1,198,897	-0.16(-0.41%)
Jul 20, 2018	40.39	40.43	39.50	39.64	2,247,526	-0.59(-1.46%)
Jul 19, 2018	40.78	40.97	40.20	40.22	1,693,122	-1.09(-2.64%)
Jul 18, 2018	40.84	41.50	40.66	41.31	1,379,175	+0.52(+1.27%)
Jul 17, 2018	39.95	40.87	39.95	40.80	1,495,525	+0.55(+1.37%)
Jul 16, 2018	40.39	40.49	40.06	40.24	830,055	-0.08(-0.20%)
Jul 13, 2018	40.09	40.64	40.09	40.33	1,079,265	-0.06(-0.15%)
Jul 12, 2018	40.10	40.52	39.77	40.39	1,380,417	+0.72(+1.82%)
Jul 11, 2018	40.55	40.55	39.62	39.67	1,626,724	-1.47(-3.57%)
Jul 10, 2018	40.56	41.17	40.47	41.13	1,764,574	+0.63(+1.56%)
Jul 09, 2018	39.79	40.73	39.77	40.50	1,413,770	+0.90(+2.28%)
Jul 06, 2018	39.30	39.76	39.23	39.60	1,089,054	+0.34(+0.87%)
Jul 05, 2018	39.38	39.93	38.99	39.25	1,724,454	+0.42(+1.09%)
Jul 03, 2018		38.83	38.83	38.83	0	-0.07(-0.19%)
Jul 02, 2018	38.51	38.99	38.11	38.90	1,759,416	-0.23(-0.58%)
Jun 29, 2018	39.85	40.23	39.07	39.13	1,927,432	-0.44(-1.12%)
Jun 28, 2018	40.46	40.46	39.19	39.58	2,520,962	-0.96(-2.36%)
Jun 27, 2018	41.17	41.38	40.53	40.53	1,486,079	-0.61(-1.49%)
Jun 26, 2018	41.56	41.56	40.78	41.15	1,865,951	-0.08(-0.20%)
Jun 25, 2018	41.95	41.95	40.95	41.23	2,307,681	-1.00(-2.38%)
Jun 22, 2018	42.54	42.54	41.59	42.23	2,224,875	+0.21(+0.50%)
Jun 21, 2018	42.67	42.67	41.93	42.02	2,697,934	-0.71(-1.65%)
Jun 20, 2018	42.88	42.92	42.41	42.73	1,196,681	+0.03(+0.08%)
Jun 19, 2018	43.25	43.55	42.16	42.69	1,757,687	-1.51(-3.43%)
Jun 18, 2018	43.60	44.39	43.47	44.21	1,350,720	+0.26(+0.60%)
Jun 15, 2018		44.27	44.10	43.95	1,286,871	-0.15(-0.35%)
Jun 14, 2018	43.97	44.26	43.75	44.10	853,761	+0.29(+0.66%)
Jun 13, 2018	43.76	43.98	43.50	43.81	1,179,527	+0.05(+0.11%)
Jun 12, 2018	44.48	44.55	43.58	43.77	1,757,291	-0.71(-1.59%)
Jun 11, 2018	44.43	44.78	44.17	44.47	1,381,987	-0.02(-0.05%)
Jun 08, 2018	44.46	44.60	43.99	44.49	1,051,665	-0.11(-0.26%)
Jun 07, 2018	44.76	44.98	44.45	44.61	1,171,315	-0.01(-0.03%)
Jun 06, 2018		44.69		44.62	1,397,440	+0.55(+1.25%)
Jun 05, 2018	43.83	44.16	43.58	44.07	981,655	+0.20(+0.44%)
Jun 04, 2018	43.50	44.17	43.49	43.87	1,380,857	+0.49(+1.13%)
Jun 01, 2018	43.37	43.50	43.05	43.38	1,732,579	+0.25(+0.58%)
May 31, 2018	43.37	43.68	43.00	43.13	1,416,495	-0.28(-0.64%)
May 30, 2018	42.90	43.52	42.68	43.41	1,394,815	+0.80(+1.88%)
May 29, 2018	42.75	43.19	42.38	42.61	1,697,801	-0.72(-1.66%)
May 25, 2018		43.33	43.33	43.33	0	-0.15(-0.34%)
May 24, 2018	43.15	43.58	42.88	43.48	1,818,044	-0.12(-0.27%)
May 23, 2018	43.86	43.90	43.30	43.59	1,561,170	-0.52(-1.18%)
May 22, 2018	44.39	44.63	44.06	44.11	1,358,181	-0.26(-0.58%)
May 21, 2018	44.38	44.90	44.36	44.37	625,918	+0.35(+0.79%)
May 18, 2018	44.00	44.08	43.51	44.02	1,249,306	-0.05(-0.12%)
May 17, 2018	43.95	44.24	43.79	44.08	1,466,918	-0.01(-0.02%)
May 16, 2018	43.51	44.26	43.45	44.08	1,598,883	+0.66(+1.52%)
May 15, 2018	43.46	43.63	42.91	43.43	2,030,598	-0.12(-0.28%)
May 14, 2018	42.70	43.99	42.67	43.55	2,007,533	+1.48(+3.51%)
May 11, 2018	42.24	42.67	42.03	42.07	1,952,909	+0.03(+0.08%)
May 10, 2018	41.22	42.38	40.50	42.03	2,608,217	+1.54(+3.81%)
May 09, 2018	40.53	40.54	40.01	40.49	2,443,660	+0.18(+0.45%)
May 08, 2018	40.44	40.46	39.90	40.31	1,372,450	-0.15(-0.38%)
May 07, 2018	40.25	40.51	40.12	40.46	1,320,801	+0.29(+0.73%)
May 04, 2018	39.09	40.37	39.09	40.17	1,095,405	+0.85(+2.17%)
May 03, 2018	39.67	39.67	38.90	39.32	1,719,086	-0.49(-1.24%)
May 02, 2018	39.58	40.34	39.53	39.81	2,067,297	+0.35(+0.88%)
May 01, 2018	39.17	39.63	39.09	39.47	2,234,440	+0.21(+0.53%)
Apr 30, 2018	39.59	39.87	39.26	39.26	1,509,021	-0.04(-0.10%)
Apr 27, 2018	39.68	39.87	39.27	39.30	1,323,845	-0.37(-0.94%)
Apr 26, 2018	39.43	39.77	39.06	39.67	1,451,823	+0.42(+1.07%)
Apr 25, 2018	39.24	39.55	39.04	39.25	1,048,965	-0.05(-0.14%)
Apr 24, 2018	39.62	39.88	38.96	39.31	1,390,844	-0.29(-0.72%)
Apr 23, 2018	39.21	39.83	39.15	39.59	1,237,060	+0.35(+0.90%)
Apr 20, 2018	38.97	39.39	38.94	39.24	1,426,895	+0.33(+0.86%)
Apr 19, 2018	39.77	39.86	38.69	38.91	2,359,911	-0.94(-2.35%)
Apr 18, 2018	40.52	40.68	39.83	39.85	2,283,208	-0.57(-1.42%)
Apr 17, 2018	40.84	40.96	40.36	40.42	1,429,823	-0.13(-0.33%)
Apr 16, 2018	40.21	40.64	40.07	40.55	1,069,106	+0.59(+1.47%)
Apr 13, 2018	40.52	40.77	39.83	39.97	1,672,681	-0.33(-0.81%)
Apr 12, 2018	40.34	40.77	40.22	40.29	1,697,167	+0.19(+0.46%)
Apr 11, 2018	39.48	40.47	39.48	40.10	1,844,222	+0.36(+0.90%)
Apr 10, 2018	39.86	40.24	39.66	39.75	2,670,104	+0.59(+1.50%)
Apr 09, 2018	39.23	39.57	38.83	39.16	1,913,739	+0.18(+0.46%)
Apr 06, 2018	38.93	39.89	38.52	38.98	2,809,669	-0.35(-0.90%)
Apr 05, 2018	38.32	39.55	38.27	39.33	3,091,917	+1.03(+2.69%)
Apr 04, 2018	36.82	38.32	36.34	38.30	2,116,824	+0.79(+2.09%)
Apr 03, 2018	36.59	37.62	36.47	37.52	1,816,270	+1.43(+3.96%)
Apr 02, 2018	37.48	37.66	35.87	36.09	2,694,087	-1.41(-3.76%)
Mar 29, 2018		37.50	37.50	37.50	0	+1.29(+3.57%)
Mar 28, 2018	36.32	36.88	36.17	36.21	2,133,080	-0.19(-0.53%)
Mar 27, 2018	37.01	37.32	36.16	36.40	1,582,405	-0.47(-1.26%)
Mar 26, 2018	35.82	36.96	35.79	36.86	2,060,172	+1.46(+4.12%)
Mar 23, 2018	36.47	36.73	35.36	35.41	2,425,652	-0.84(-2.31%)
Mar 22, 2018	37.30	37.55	36.24	36.25	2,606,796	-2.16(-5.63%)
Mar 21, 2018	37.41	38.59	37.33	38.41	2,686,331	+1.30(+3.50%)
Mar 20, 2018	36.78	37.25	36.67	37.11	1,645,660	+0.41(+1.11%)
Mar 19, 2018	36.98	37.06	36.50	36.70	1,722,021	-0.32(-0.86%)
Mar 16, 2018	37.52	37.52	36.72	37.02	1,862,597	-0.59(-1.57%)
Mar 15, 2018	35.77	37.69	35.65	37.62	4,298,500	+2.16(+6.10%)
Mar 14, 2018	35.75	35.86	35.28	35.45	1,447,550	+0.09(+0.24%)
Mar 13, 2018	35.65	35.82	35.31	35.37	1,098,388	-0.13(-0.36%)
Mar 12, 2018	35.49	36.11	35.44	35.49	1,413,675	+0.03(+0.07%)
Mar 09, 2018	35.24	35.56	34.93	35.47	1,332,277	+0.52(+1.49%)
Mar 08, 2018	34.89	35.13	34.58	34.95	2,162,735	+0.53(+1.53%)
Mar 07, 2018		34.49	34.04	34.42	1,806,104	-0.15(-0.44%)
Mar 06, 2018	34.66	34.91	34.33	34.57	2,272,117	+0.14(+0.40%)
Mar 05, 2018	34.18	34.62	33.95	34.43	2,574,024	+0.03(+0.08%)
Mar 02, 2018	34.70	34.77	34.14	34.41	2,978,306	-0.73(-2.09%)
Mar 01, 2018	36.15	36.20	34.89	35.14	2,818,710	-0.91(-2.53%)
Feb 28, 2018	37.44	37.55	36.05	36.05	2,159,793	-1.20(-3.22%)
Feb 27, 2018	37.57	37.86	37.19	37.25	1,624,720	-0.37(-0.99%)
Feb 26, 2018	37.08	37.69	36.89	37.63	1,586,107	+0.57(+1.54%)
Feb 23, 2018	36.92	37.18	36.82	37.06	1,374,648	+0.27(+0.73%)
Feb 22, 2018				36.79	2,084,427	+0.52(+1.45%)
Feb 21, 2018	35.72	36.50	35.62	36.26	2,500,260	+0.64(+1.80%)
Feb 20, 2018	35.21	35.79	34.98	35.62	1,251,277	+0.09(+0.26%)
Feb 16, 2018		35.53	35.53	35.53	0	-0.31(-0.88%)
Feb 15, 2018	36.11	36.11	35.48	35.84	1,703,481	-0.08(-0.22%)
Feb 14, 2018	34.99	36.07	34.89	35.92	1,456,901	+0.67(+1.90%)
Feb 13, 2018	35.20	35.61	34.90	35.25	1,619,807	-0.20(-0.57%)
Feb 12, 2018	35.23	35.97	35.04	35.46	2,093,319	+0.62(+1.77%)
Feb 09, 2018	35.34	35.46	33.86	34.84	2,919,031	-0.25(-0.71%)
Feb 08, 2018	35.63	36.07	35.09	35.09	2,610,521	-0.52(-1.46%)
Feb 07, 2018	35.95	36.07	35.59	35.61	2,000,217	-0.39(-1.09%)
Feb 06, 2018	33.53	36.30	33.30	36.00	4,132,599	+1.31(+3.76%)
Feb 05, 2018	35.34	35.72	34.41	34.70	3,312,327	-1.00(-2.79%)
Feb 02, 2018	36.62	36.84	35.64	35.69	2,641,436	-1.50(-4.04%)
Feb 01, 2018	37.22	37.34	36.80	37.19	2,035,427	-0.29(-0.77%)
Jan 31, 2018	37.95	38.11	37.33	37.48	1,904,337	-0.23(-0.61%)
Jan 30, 2018	37.89	37.97	37.46	37.71	2,054,745	-0.43(-1.12%)
Jan 29, 2018	38.60	38.74	38.12	38.14	1,528,572	-0.54(-1.41%)
Jan 26, 2018	38.49	38.69	38.35	38.68	1,026,112	+0.26(+0.68%)
Jan 25, 2018	39.27	39.29	38.29	38.42	1,536,534	-0.62(-1.58%)
Jan 24, 2018	38.78	39.15	38.64	39.04	2,513,308	+0.49(+1.28%)
Jan 23, 2018	37.86	38.63	37.86	38.55	2,036,199	+0.52(+1.38%)
Jan 22, 2018	38.30	38.39	37.66	38.02	1,206,499	-0.20(-0.53%)
Jan 19, 2018	38.68	38.68	38.12	38.22	2,037,565	-0.78(-2.00%)
Jan 18, 2018	39.04	39.34	38.68	39.00	1,887,612	-0.13(-0.34%)
Jan 17, 2018	38.07	39.32	37.93	39.14	3,339,289	+1.07(+2.81%)
Jan 16, 2018	38.56	38.77	37.88	38.07	3,126,643	-1.05(-2.68%)
Jan 12, 2018		39.12	39.12	39.12	0	+1.23(+3.25%)
Jan 11, 2018	37.40	37.94	37.33	37.88	2,627,415	+0.58(+1.56%)
Jan 10, 2018	38.68	38.69	36.92	37.30	3,361,068	-1.54(-3.97%)
Jan 09, 2018	38.88	39.16	38.83	38.84	1,909,577	+0.05(+0.12%)
Jan 08, 2018	38.97	39.05	38.51	38.79	1,397,384	-0.26(-0.66%)
Jan 05, 2018	38.50	39.09	38.28	39.05	2,246,342	+0.95(+2.50%)
Jan 04, 2018	37.69	38.13	37.65	38.10	1,340,683	+0.62(+1.64%)
Jan 03, 2018	37.40	37.56	37.18	37.48	1,337,057	-0.01(-0.02%)
Jan 02, 2018	37.25	37.54	37.08	37.49	867,968	+0.32(+0.86%)
Dec 29, 2017		37.17	37.17	37.17	0	-0.33(-0.89%)
Dec 28, 2017	37.46	37.56	37.21	37.50	816,022	+0.11(+0.30%)
Dec 27, 2017	37.61	37.74	37.38	37.39	1,009,022	-0.09(-0.24%)
Dec 26, 2017	37.70	37.71	37.38	37.48	393,753	-0.14(-0.38%)
Dec 22, 2017	37.83	37.92	37.49	37.63	673,994	-0.30(-0.80%)
Dec 21, 2017	37.88	38.04	37.61	37.93	1,105,620	+0.22(+0.59%)
Dec 20, 2017	37.59	37.94	37.55	37.71	1,141,710	+0.20(+0.52%)
Dec 19, 2017	37.55	37.72	37.40	37.51	2,083,366	+0.13(+0.35%)
Dec 18, 2017	37.02	37.64	36.87	37.38	1,076,356	+0.68(+1.84%)
Dec 15, 2017	36.40	36.85	36.37	36.70	1,442,313	+0.45(+1.23%)
Dec 14, 2017	36.58	36.71	36.13	36.26	1,868,804	-0.35(-0.97%)
Dec 13, 2017	36.83	37.06	36.58	36.61	928,319	-0.24(-0.64%)
Dec 12, 2017	36.84	36.99	36.71	36.85	857,827	+0.09(+0.25%)
Dec 11, 2017	36.97	37.00	36.58	36.75	835,863	-0.08(-0.21%)
Dec 08, 2017	36.68	36.91	36.54	36.83	1,036,730	+0.33(+0.92%)
Dec 07, 2017	36.01	36.72	35.94	36.50	1,209,620	+0.41(+1.15%)
Dec 06, 2017	36.25	36.72	36.05	36.09	791,569	-0.24(-0.67%)
Dec 05, 2017	36.38	36.69	36.28	36.33	1,072,495	-0.05(-0.13%)
Dec 04, 2017	37.12	37.17	36.37	36.37	1,139,990	-0.60(-1.61%)
Dec 01, 2017	36.94	37.02	36.30	36.97	1,840,139	+0.24(+0.66%)
Nov 30, 2017	36.33	36.85	36.30	36.73	1,343,903	+0.52(+1.43%)
Nov 29, 2017	36.12	36.37	35.90	36.21	1,188,672	+0.15(+0.42%)
Nov 28, 2017	35.51	36.13	35.51	36.06	1,220,171	+0.59(+1.66%)
Nov 27, 2017	35.58	35.73	35.39	35.47	833,171	-0.08(-0.22%)
Nov 24, 2017	35.42	35.59	35.31	35.55	370,788	+0.05(+0.15%)
Nov 22, 2017	35.52	35.73	35.34	35.50	1,061,008	+0.30(+0.85%)
Nov 21, 2017	35.07	35.35	34.98	35.20	1,105,613	+0.24(+0.69%)
Nov 20, 2017	34.75	35.19	34.70	34.96	944,375	+0.25(+0.71%)
Nov 17, 2017	34.50	34.85	34.46	34.71	1,537,803	+0.12(+0.34%)
Nov 16, 2017	34.66	34.70	34.15	34.59	1,598,073	+0.25(+0.72%)
Nov 15, 2017	34.00	34.53	33.99	34.35	1,660,079	+0.10(+0.30%)
Nov 14, 2017	34.39	34.49	34.07	34.24	1,079,312	-0.14(-0.41%)
Nov 13, 2017	34.28	34.52	34.18	34.39	974,212	+0.01(+0.04%)
Nov 10, 2017	34.26	34.55	34.07	34.37	1,280,850	+0.07(+0.21%)
Nov 09, 2017	34.45	34.58	33.41	34.30	4,587,464	-0.32(-0.92%)
Nov 08, 2017	35.23	35.24	34.40	34.62	3,147,196	-0.58(-1.64%)
Nov 07, 2017	35.13	35.37	34.91	35.20	1,317,867	-0.03(-0.07%)
Nov 06, 2017	35.72	35.88	35.07	35.22	1,378,941	-0.51(-1.43%)
Nov 03, 2017	35.92	36.14	35.68	35.74	1,294,709	-0.07(-0.20%)
Nov 02, 2017	35.76	35.94	35.55	35.81	1,301,181	+0.06(+0.18%)

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.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express