Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.90	34.05	33.39	33.79	1,858,835	-0.22(-0.64%)
Apr 29, 2019	34.23	34.41	34.01	34.01	1,118,037	-0.39(-1.13%)
Apr 26, 2019	33.96	34.49	33.60	34.40	2,289,858	+0.77(+2.29%)
Apr 25, 2019	35.60	36.00	33.41	33.63	3,289,314	-1.60(-4.55%)
Apr 24, 2019	35.16	35.37	35.04	35.23	1,921,174	-0.06(-0.18%)
Apr 23, 2019	35.42	35.60	35.04	35.29	1,667,863	-0.06(-0.18%)
Apr 22, 2019	35.42	35.61	35.23	35.36	1,467,109	-0.23(-0.66%)
Apr 18, 2019	35.19	35.61	34.97	35.59	1,481,534	+0.40(+1.15%)
Apr 17, 2019	35.84	36.23	35.16	35.19	3,715,632	-0.30(-0.84%)
Apr 16, 2019	35.55	35.72	35.38	35.49	1,884,803	-0.01(-0.02%)
Apr 15, 2019	35.66	35.92	35.27	35.50	1,313,831	-0.28(-0.79%)
Apr 12, 2019	35.08	35.83	35.07	35.78	2,228,297	+1.18(+3.41%)
Apr 11, 2019	34.59	34.81	34.28	34.60	1,640,912	-0.01(-0.02%)
Apr 10, 2019	33.80	34.87	33.80	34.61	2,533,041	+0.78(+2.30%)
Apr 09, 2019	34.27	34.40	33.79	33.83	1,580,290	-0.65(-1.88%)
Apr 08, 2019	33.99	34.50	33.95	34.48	3,475,530	+0.38(+1.12%)
Apr 05, 2019	34.26	34.52	34.05	34.10	2,561,194	-0.18(-0.52%)
Apr 04, 2019	33.80	34.31	33.71	34.28	3,096,769	+0.60(+1.78%)
Apr 03, 2019	33.49	34.08	33.35	33.68	2,219,356	+0.74(+2.26%)
Apr 02, 2019	32.80	33.11	32.47	32.93	2,668,371	+0.15(+0.47%)
Apr 01, 2019	31.68	32.80	31.68	32.78	2,829,022	+1.71(+5.49%)
Mar 29, 2019	30.89	31.26	30.89	31.07	2,538,449	+0.49(+1.59%)
Mar 28, 2019	30.09	30.82	30.03	30.59	2,372,788	+0.56(+1.86%)
Mar 27, 2019	29.89	30.23	29.63	30.03	2,643,975	+0.26(+0.87%)
Mar 26, 2019	29.58	29.96	29.51	29.77	1,487,082	+0.30(+1.02%)
Mar 25, 2019	29.30	30.18	29.13	29.47	1,769,310	+0.15(+0.52%)
Mar 22, 2019	30.20	30.26	29.29	29.32	1,517,877	-1.25(-4.08%)
Mar 21, 2019	30.07	30.68	29.95	30.56	1,420,691	+0.44(+1.45%)
Mar 20, 2019	30.76	30.79	30.01	30.13	2,188,877	-0.74(-2.41%)
Mar 19, 2019	31.41	31.53	30.77	30.87	2,607,111	-0.23(-0.73%)
Mar 18, 2019	30.72	31.10	30.51	31.10	1,525,481	+0.51(+1.67%)
Mar 15, 2019	30.66	30.73	30.38	30.59	2,108,637	+0.14(+0.45%)
Mar 14, 2019	31.27	31.27	30.42	30.45	1,375,731	-0.80(-2.56%)
Mar 13, 2019	31.55	31.67	31.23	31.25	1,233,775	-0.18(-0.57%)
Mar 12, 2019	31.48	31.66	31.16	31.43	2,256,823	+0.18(+0.57%)
Mar 11, 2019	30.85	31.46	30.71	31.25	1,711,154	+0.42(+1.36%)
Mar 08, 2019	30.89	31.15	30.72	30.83	1,428,874	-0.41(-1.32%)
Mar 07, 2019	31.79	31.79	31.05	31.24	1,933,923	-0.76(-2.38%)
Mar 06, 2019	32.64	32.69	31.98	32.00	1,986,964	-0.76(-2.32%)
Mar 05, 2019	32.99	33.08	32.71	32.76	1,253,730	-0.19(-0.59%)
Mar 04, 2019	33.17	33.38	32.70	32.96	1,461,569	-0.13(-0.39%)
Mar 01, 2019	33.17	33.46	32.66	33.09	1,525,294	+0.23(+0.71%)
Feb 28, 2019	33.25	33.33	32.65	32.85	2,015,277	-0.48(-1.43%)
Feb 27, 2019	33.50	33.73	33.22	33.33	1,177,461	-0.25(-0.74%)
Feb 26, 2019	33.70	34.01	33.55	33.58	1,338,164	-0.23(-0.67%)
Feb 25, 2019	33.89	34.17	33.66	33.80	1,629,846	+0.23(+0.67%)
Feb 22, 2019	33.11	33.65	33.10	33.58	1,411,310	+0.69(+2.11%)
Feb 21, 2019	33.57	33.83	32.73	32.89	2,110,469	-0.84(-2.48%)
Feb 20, 2019	33.88	33.97	33.68	33.72	2,273,108	+0.06(+0.17%)
Feb 19, 2019	33.62	34.04	33.30	33.67	2,128,497	-0.10(-0.31%)
Feb 15, 2019	33.64	34.38	33.33	33.77	3,130,577	+0.95(+2.90%)
Feb 14, 2019	30.26	33.69	30.21	32.82	4,017,091	+0.29(+0.89%)
Feb 13, 2019	32.43	32.64	32.13	32.53	2,924,805	+0.19(+0.60%)
Feb 12, 2019	31.59	32.52	31.37	32.34	3,494,449	+1.06(+3.40%)
Feb 11, 2019	30.88	31.52	30.81	31.27	2,679,224	+0.43(+1.41%)
Feb 08, 2019	31.24	31.52	30.29	30.84	2,989,446	-0.76(-2.40%)
Feb 07, 2019	32.59	32.84	31.31	31.60	2,283,897	-1.59(-4.78%)
Feb 06, 2019	32.95	33.30	32.93	33.18	1,295,822	+0.20(+0.61%)
Feb 05, 2019	32.94	33.14	32.82	32.98	1,044,528	-0.03(-0.10%)
Feb 04, 2019	32.94	33.21	32.79	33.01	2,072,969	-0.19(-0.56%)
Feb 01, 2019	32.89	33.35	32.71	33.20	2,198,268	+0.25(+0.76%)
Jan 31, 2019	32.52	32.98	32.35	32.95	2,161,077	+0.34(+1.04%)
Jan 30, 2019	32.58	32.81	32.10	32.61	2,356,156	+0.06(+0.20%)
Jan 29, 2019	32.50	32.90	32.39	32.55	1,283,395	-0.14(-0.44%)
Jan 28, 2019	32.61	32.85	32.35	32.69	1,468,716	-0.32(-0.98%)
Jan 25, 2019	32.85	33.38	32.64	33.01	1,872,313	+0.70(+2.17%)
Jan 24, 2019	31.66	32.33	31.50	32.31	2,058,063	+0.76(+2.40%)
Jan 23, 2019	32.20	32.37	31.25	31.56	1,411,501	-0.68(-2.12%)
Jan 22, 2019	32.41	32.67	31.98	32.24	1,896,215	-0.48(-1.48%)
Jan 18, 2019	32.47	32.88	32.11	32.72	1,967,766	+0.44(+1.35%)
Jan 17, 2019	31.93	32.39	31.64	32.29	1,760,720	+0.36(+1.14%)
Jan 16, 2019	31.80	32.23	31.62	31.93	2,108,308	+0.10(+0.33%)
Jan 15, 2019	31.85	32.05	31.29	31.82	1,311,488	+0.09(+0.28%)
Jan 14, 2019	31.38	32.08	31.21	31.73	2,734,104	+0.15(+0.48%)
Jan 11, 2019	31.69	31.84	31.17	31.58	2,108,028	-0.07(-0.23%)
Jan 10, 2019	30.91	31.69	30.81	31.65	2,853,239	+0.48(+1.52%)
Jan 09, 2019	30.44	31.19	30.37	31.18	3,007,515	+1.04(+3.45%)
Jan 08, 2019	29.91	30.26	29.70	30.14	2,536,751	+0.92(+3.14%)
Jan 07, 2019	28.61	29.39	28.29	29.22	2,002,093	+0.74(+2.60%)
Jan 04, 2019	27.91	28.60	27.76	28.48	3,133,556	+1.03(+3.76%)
Jan 03, 2019	28.15	28.16	27.31	27.45	1,948,321	-0.85(-3.02%)
Jan 02, 2019	27.43	28.44	27.26	28.30	1,611,052	+0.31(+1.12%)
Dec 31, 2018	27.86	28.14	27.38	27.99	1,524,389	+0.19(+0.67%)
Dec 28, 2018	28.05	28.29	27.37	27.80	1,958,333	-0.21(-0.75%)
Dec 27, 2018	27.12	28.01	26.88	28.01	1,680,668	+0.30(+1.08%)
Dec 26, 2018	26.92	27.75	26.15	27.71	2,006,930	+0.97(+3.61%)
Dec 24, 2018	26.98	27.40	26.36	26.75	945,342	-0.46(-1.69%)
Dec 21, 2018	27.49	28.04	27.10	27.21	5,076,621	-0.15(-0.56%)
Dec 20, 2018	27.28	27.85	26.82	27.36	2,905,802	+0.05(+0.18%)
Dec 19, 2018	27.72	28.78	27.16	27.31	2,121,412	-0.39(-1.42%)
Dec 18, 2018	27.58	28.37	27.51	27.71	3,005,508	+0.31(+1.12%)
Dec 17, 2018	27.71	28.32	27.18	27.40	2,740,848	-0.50(-1.79%)
Dec 14, 2018	27.62	28.34	27.58	27.90	2,431,128	+0.14(+0.49%)
Dec 13, 2018	28.49	28.61	27.67	27.76	2,527,732	-0.55(-1.94%)
Dec 12, 2018	28.58	28.83	28.27	28.31	1,970,514	+0.21(+0.75%)
Dec 11, 2018	29.00	29.20	28.00	28.10	2,037,463	+0.00(+0.00%)
Dec 10, 2018	28.56	28.81	27.86	28.10	3,016,527	-0.69(-2.41%)
Dec 07, 2018	29.95	30.68	28.65	28.79	2,075,507	-1.24(-4.13%)
Dec 06, 2018	29.72	30.22	29.21	30.03	2,809,447	-0.30(-0.98%)
Dec 04, 2018	32.73	32.96	30.15	30.33	3,700,811	-2.46(-7.49%)
Dec 03, 2018	32.99	33.35	32.51	32.79	2,668,014	+0.90(+2.83%)
Nov 30, 2018	31.40	32.03	31.37	31.89	2,630,101	+0.31(+0.97%)
Nov 29, 2018	32.02	32.16	31.38	31.58	1,678,335	-0.52(-1.62%)
Nov 28, 2018	31.40	32.10	30.80	32.10	1,545,057	+0.73(+2.33%)
Nov 27, 2018	31.77	32.06	30.99	31.37	2,264,633	-0.70(-2.18%)
Nov 26, 2018	32.02	32.46	31.90	32.07	1,459,895	+0.40(+1.27%)
Nov 23, 2018	31.42	32.06	31.35	31.67	558,869	+0.02(+0.08%)
Nov 21, 2018		31.64	31.64	31.64	0	+1.00(+3.27%)
Nov 20, 2018	31.16	31.56	30.59	30.64	1,818,454	-0.97(-3.07%)
Nov 19, 2018	31.84	32.16	31.48	31.61	1,361,916	-0.30(-0.93%)
Nov 16, 2018	31.75	32.28	31.53	31.91	3,011,760	+0.00(+0.00%)
Nov 15, 2018	31.12	32.19	30.48	31.91	2,527,072	+0.48(+1.53%)
Nov 14, 2018	30.65	31.72	30.65	31.43	2,983,242	+1.07(+3.51%)
Nov 13, 2018	30.61	31.19	30.31	30.36	2,692,732	-0.04(-0.13%)
Nov 12, 2018	31.04	31.28	30.34	30.40	2,322,887	-0.71(-2.29%)
Nov 09, 2018	31.77	31.81	30.84	31.12	2,446,907	-1.08(-3.36%)
Nov 08, 2018	32.09	32.58	32.03	32.20	2,409,445	-0.06(-0.20%)
Nov 07, 2018	32.23	32.40	31.42	32.26	2,444,930	+0.19(+0.60%)
Nov 06, 2018	31.55	32.15	31.55	32.07	2,510,196	+0.48(+1.52%)
Nov 05, 2018	32.28	32.59	31.49	31.59	2,947,785	-0.80(-2.48%)
Nov 02, 2018	33.14	33.39	32.19	32.39	3,001,039	-0.53(-1.61%)
Nov 01, 2018	31.90	33.00	31.63	32.92	3,736,093	+1.31(+4.14%)
Oct 31, 2018	31.88	32.19	31.44	31.61	3,855,339	+0.41(+1.31%)
Oct 30, 2018	31.71	32.01	30.83	31.20	3,819,245	-0.53(-1.67%)
Oct 29, 2018	31.81	33.08	31.26	31.73	6,974,158	+1.21(+3.97%)
Oct 26, 2018	29.71	31.18	29.16	30.52	4,158,046	+0.26(+0.87%)
Oct 25, 2018	29.61	30.81	28.86	30.26	4,565,853	+1.55(+5.39%)
Oct 24, 2018	29.92	29.98	28.67	28.71	3,887,058	-1.43(-4.74%)
Oct 23, 2018	29.01	30.41	28.64	30.14	4,467,540	+0.76(+2.59%)
Oct 22, 2018	29.64	29.77	29.20	29.37	2,374,575	-0.05(-0.16%)
Oct 19, 2018	29.03	29.70	28.73	29.42	2,926,739	-0.18(-0.62%)
Oct 18, 2018	30.16	30.54	29.55	29.61	4,443,880	-0.79(-2.61%)
Oct 17, 2018	30.49	30.66	29.99	30.40	2,777,767	-0.31(-1.02%)
Oct 16, 2018	30.83	30.86	30.30	30.71	3,088,619	+0.34(+1.11%)
Oct 15, 2018	30.31	30.84	30.19	30.38	2,608,869	+0.02(+0.05%)
Oct 12, 2018	30.89	31.12	29.98	30.36	4,202,178	-0.02(-0.05%)
Oct 11, 2018	30.94	31.79	30.35	30.38	3,990,189	-0.57(-1.84%)
Oct 10, 2018	32.54	32.54	30.93	30.95	6,003,184	-1.86(-5.67%)
Oct 09, 2018	33.74	33.79	32.69	32.81	3,282,101	-1.07(-3.17%)
Oct 08, 2018	33.20	33.95	33.16	33.88	2,520,237	+0.43(+1.29%)
Oct 05, 2018	34.21	34.21	33.31	33.45	2,944,441	-1.01(-2.93%)
Oct 04, 2018	35.13	35.13	34.03	34.46	3,217,261	-0.56(-1.60%)
Oct 03, 2018	34.84	35.28	34.52	35.02	3,428,159	+0.35(+1.02%)
Oct 02, 2018	34.56	34.88	34.22	34.67	2,299,358	+0.50(+1.46%)
Oct 01, 2018	35.05	35.05	34.14	34.17	2,333,455	-0.14(-0.42%)
Sep 28, 2018	34.07	34.46	33.65	34.32	1,711,513	+0.01(+0.02%)
Sep 27, 2018	34.72	34.72	34.25	34.31	1,807,187	-0.49(-1.41%)
Sep 26, 2018	34.88	35.27	34.73	34.80	1,697,234	-0.05(-0.14%)
Sep 25, 2018	35.32	35.54	34.70	34.85	2,711,741	-0.87(-2.43%)
Sep 24, 2018	35.96	36.10	35.30	35.71	3,781,354	-0.59(-1.64%)
Sep 21, 2018	37.00	37.20	36.20	36.31	7,008,242	-0.42(-1.14%)
Sep 20, 2018	36.36	37.68	36.34	36.72	3,481,787	+0.52(+1.44%)
Sep 19, 2018	34.81	36.96	34.81	36.20	6,043,572	+1.72(+5.00%)
Sep 18, 2018	34.88	35.51	33.78	34.48	6,930,169	-0.94(-2.65%)
Sep 17, 2018	35.98	36.13	35.38	35.42	2,634,941	-0.58(-1.60%)
Sep 14, 2018	35.62	36.23	35.56	35.99	1,964,332	+0.43(+1.22%)
Sep 13, 2018	35.38	35.82	35.33	35.56	1,639,427	+0.49(+1.40%)
Sep 12, 2018	34.55	35.20	34.36	35.07	1,515,236	+0.41(+1.18%)
Sep 11, 2018	35.34	35.34	34.51	34.66	2,329,998	-0.86(-2.42%)
Sep 10, 2018	35.33	35.89	35.25	35.52	2,435,847	+0.49(+1.40%)
Sep 07, 2018	35.36	35.61	34.79	35.03	2,568,704	-0.40(-1.13%)
Sep 06, 2018	35.54	35.81	35.26	35.43	2,216,544	-0.09(-0.25%)
Sep 05, 2018	35.09	35.65	34.73	35.52	1,824,696	+0.38(+1.07%)
Sep 04, 2018	35.13	35.15	34.68	35.14	2,471,766	+0.03(+0.09%)
Aug 31, 2018		35.11	35.11	35.11	0	-0.46(-1.29%)
Aug 30, 2018	36.09	36.14	35.50	35.57	1,956,307	-0.55(-1.53%)
Aug 29, 2018	36.96	37.08	36.10	36.12	1,957,947	-0.79(-2.14%)
Aug 28, 2018	37.04	37.11	36.63	36.91	2,076,646	+0.22(+0.61%)
Aug 27, 2018	35.68	36.94	35.59	36.69	2,946,652	+1.20(+3.38%)
Aug 24, 2018	35.34	35.49	35.07	35.49	2,117,278	+0.44(+1.25%)
Aug 23, 2018	35.36	35.36	34.82	35.05	2,352,248	-0.38(-1.06%)
Aug 22, 2018	36.13	36.34	35.22	35.42	2,812,723	-1.29(-3.53%)
Aug 21, 2018	36.68	37.10	36.53	36.72	3,784,157	+0.04(+0.11%)
Aug 20, 2018	36.30	36.83	36.25	36.68	1,733,609	+0.50(+1.37%)
Aug 17, 2018	35.42	36.26	35.40	36.18	1,633,229	+0.59(+1.66%)
Aug 16, 2018	35.40	35.84	35.40	35.59	1,797,310	+0.42(+1.18%)
Aug 15, 2018	35.24	35.27	34.82	35.18	1,796,617	-0.20(-0.56%)
Aug 14, 2018	35.18	35.49	34.87	35.38	2,168,990	+0.29(+0.82%)
Aug 13, 2018	35.14	35.32	34.86	35.09	2,155,118	-0.02(-0.07%)
Aug 10, 2018	35.60	35.72	34.74	35.11	1,644,116	-0.85(-2.36%)
Aug 09, 2018	36.43	36.46	35.83	35.96	1,867,232	-0.44(-1.21%)
Aug 08, 2018	36.76	36.85	35.89	36.40	2,283,421	-0.65(-1.75%)
Aug 07, 2018	36.56	37.19	36.53	37.05	2,143,801	+0.60(+1.64%)
Aug 06, 2018	36.05	36.57	35.98	36.45	1,759,226	+0.24(+0.66%)
Aug 03, 2018	35.86	36.23	35.74	36.21	1,398,713	+0.54(+1.50%)
Aug 02, 2018	35.05	35.71	34.66	35.67	1,540,876	+0.38(+1.06%)
Aug 01, 2018	36.53	36.65	34.99	35.30	3,054,188	-1.48(-4.02%)
Jul 31, 2018	36.55	36.94	36.44	36.77	3,213,761	+0.37(+1.01%)
Jul 30, 2018	36.71	37.04	36.33	36.41	3,252,161	-0.19(-0.52%)
Jul 27, 2018	35.82	36.84	35.66	36.60	2,104,138	+1.06(+2.99%)
Jul 26, 2018	35.19	36.58	34.73	35.54	4,098,812	+0.36(+1.02%)
Jul 25, 2018	34.87	35.62	33.76	35.18	4,236,318	-0.33(-0.92%)
Jul 24, 2018	35.92	36.51	35.32	35.50	2,878,072	-0.08(-0.22%)
Jul 23, 2018	35.36	35.73	35.10	35.58	3,866,541	+0.14(+0.41%)
Jul 20, 2018	35.51	35.82	34.96	35.44	2,205,778	-0.54(-1.51%)
Jul 19, 2018	36.43	36.73	35.94	35.98	1,739,945	-0.78(-2.11%)
Jul 18, 2018	36.64	37.31	36.50	36.76	2,297,659	+0.26(+0.72%)
Jul 17, 2018	35.71	36.64	35.66	36.49	1,593,083	+0.65(+1.81%)
Jul 16, 2018	35.98	36.08	35.75	35.85	1,938,376	-0.18(-0.49%)
Jul 13, 2018	35.59	36.16	35.46	36.02	1,418,003	+0.46(+1.30%)
Jul 12, 2018	35.92	36.09	35.35	35.56	1,696,916	-0.10(-0.27%)
Jul 11, 2018	36.41	36.51	35.62	35.66	1,738,118	-1.32(-3.57%)
Jul 10, 2018	36.89	37.09	36.67	36.97	1,562,323	+0.15(+0.41%)
Jul 09, 2018	35.97	36.86	35.95	36.82	2,539,737	+1.19(+3.34%)
Jul 06, 2018	35.44	35.76	35.19	35.63	2,269,366	+0.28(+0.79%)
Jul 05, 2018	35.04	35.85	35.04	35.35	3,334,440	+0.66(+1.91%)
Jul 03, 2018		34.69	34.69	34.69	0	-0.27(-0.78%)
Jul 02, 2018	34.04	34.98	33.61	34.96	2,841,451	+0.47(+1.37%)
Jun 29, 2018		35.31	34.49	34.49	1,863,535	-0.46(-1.30%)
Jun 28, 2018	35.61	35.68	34.41	34.94	2,467,805	-0.71(-1.99%)
Jun 27, 2018	36.05	36.55	35.63	35.66	1,936,596	-0.27(-0.76%)
Jun 26, 2018	36.13	36.21	35.74	35.93	2,899,927	-0.18(-0.49%)
Jun 25, 2018	36.41	36.60	35.54	36.10	2,581,328	+0.07(+0.20%)
Jun 22, 2018	36.99	37.15	35.90	36.03	3,990,902	-0.68(-1.85%)
Jun 21, 2018	37.23	37.32	36.69	36.71	2,828,065	-0.77(-2.05%)
Jun 20, 2018	38.04	38.04	37.31	37.48	2,415,431	-0.18(-0.49%)
Jun 19, 2018	37.96	37.96	37.20	37.66	3,304,962	-0.68(-1.77%)
Jun 18, 2018	38.14	38.48	37.94	38.34	1,942,039	-0.20(-0.52%)
Jun 15, 2018		39.01	38.06	38.54	2,395,352	-0.47(-1.21%)
Jun 14, 2018	38.96	39.19	38.66	39.01	1,944,984	+0.34(+0.89%)
Jun 13, 2018	39.18	39.24	38.43	38.67	2,570,146	-0.58(-1.47%)
Jun 12, 2018	40.27	40.47	39.16	39.24	3,404,321	-0.93(-2.33%)
Jun 11, 2018	39.96	40.51	39.91	40.18	2,403,776	+0.21(+0.52%)
Jun 08, 2018	40.13	40.30	39.79	39.97	1,763,684	-0.14(-0.36%)
Jun 07, 2018	40.60	40.75	39.94	40.11	2,572,130	-0.46(-1.12%)
Jun 06, 2018		40.59		40.57	1,257,199	+0.26(+0.65%)
Jun 05, 2018	40.22	40.39	39.83	40.31	1,504,312	+0.06(+0.16%)
Jun 04, 2018	40.11	40.27	39.95	40.24	819,972	+0.33(+0.82%)
Jun 01, 2018	39.39	39.94	39.19	39.91	1,242,958	+0.93(+2.40%)
May 31, 2018	39.71	39.75	38.83	38.98	2,373,857	-0.42(-1.05%)
May 30, 2018	38.93	39.48	38.69	39.40	1,621,653	+0.79(+2.04%)
May 29, 2018	40.44	40.50	38.38	38.61	3,970,735	-2.37(-5.79%)
May 25, 2018		40.98	40.98	40.98	0	-0.07(-0.17%)
May 24, 2018	41.34	41.51	40.94	41.05	1,475,900	-0.49(-1.19%)
May 23, 2018	41.71	41.86	41.10	41.55	1,196,209	-0.40(-0.95%)
May 22, 2018	42.02	42.43	41.73	41.94	1,463,404	+0.27(+0.65%)
May 21, 2018	41.70	42.01	41.60	41.67	707,858	+0.33(+0.79%)
May 18, 2018	41.65	41.80	41.13	41.35	970,370	-0.37(-0.90%)
May 17, 2018	41.23	41.91	41.21	41.72	1,305,924	+0.45(+1.10%)
May 16, 2018	40.33	41.49	40.32	41.27	1,704,875	+0.85(+2.11%)
May 15, 2018	40.45	40.78	40.18	40.41	1,507,476	-0.18(-0.45%)
May 14, 2018	40.50	40.87	40.42	40.60	1,418,207	+0.29(+0.73%)
May 11, 2018	40.33	40.60	40.18	40.30	1,127,397	+0.10(+0.26%)
May 10, 2018	40.01	40.44	39.71	40.20	1,123,765	+0.44(+1.10%)
May 09, 2018	39.71	39.90	39.16	39.76	1,817,389	+0.24(+0.60%)
May 08, 2018	39.16	39.55	39.16	39.52	1,565,120	+0.35(+0.89%)
May 07, 2018	39.13	39.35	38.83	39.17	1,947,366	+0.05(+0.12%)
May 04, 2018	38.00	39.25	37.73	39.12	1,087,596	+1.03(+2.70%)
May 03, 2018	38.34	38.53	37.40	38.10	2,429,097	-0.48(-1.24%)
May 02, 2018	38.81	39.45	38.51	38.58	2,419,279	-0.08(-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.

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

Follow Us