Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.57	47.50	46.30	47.07	1,483,747	+0.36(+0.76%)
Apr 29, 2019	46.43	47.01	46.37	46.72	660,125	+0.28(+0.60%)
Apr 26, 2019	46.30	46.48	45.80	46.44	1,113,076	+0.44(+0.96%)
Apr 25, 2019	47.04	47.04	45.96	46.00	2,259,464	-1.36(-2.88%)
Apr 24, 2019	47.44	47.70	47.28	47.36	1,282,509	-0.25(-0.53%)
Apr 23, 2019	47.41	47.68	47.13	47.61	1,364,937	+0.10(+0.21%)
Apr 22, 2019	47.85	48.16	47.42	47.51	1,466,307	-0.41(-0.85%)
Apr 18, 2019	47.19	48.04	47.02	47.92	1,360,702	+0.69(+1.47%)
Apr 17, 2019	46.89	47.48	46.89	47.23	1,531,888	+0.69(+1.47%)
Apr 16, 2019	45.93	46.71	45.90	46.54	1,123,385	+0.89(+1.95%)
Apr 15, 2019	45.47	45.84	45.16	45.65	875,205	-0.14(-0.31%)
Apr 12, 2019	45.53	46.05	45.53	45.80	1,268,507	+0.69(+1.52%)
Apr 11, 2019	45.31	45.50	45.07	45.11	1,093,143	-0.31(-0.69%)
Apr 10, 2019	44.62	45.59	44.62	45.42	871,681	+0.85(+1.90%)
Apr 09, 2019	44.82	44.92	44.39	44.58	922,728	-0.55(-1.22%)
Apr 08, 2019	44.30	45.21	44.19	45.13	967,628	+0.71(+1.60%)
Apr 05, 2019	44.28	44.51	44.11	44.42	943,343	+0.21(+0.48%)
Apr 04, 2019	43.66	44.25	43.54	44.21	1,605,509	+0.69(+1.59%)
Apr 03, 2019	43.41	44.15	43.39	43.51	1,133,180	+0.47(+1.08%)
Apr 02, 2019	42.61	43.07	42.17	43.05	1,121,934	+0.42(+0.99%)
Apr 01, 2019	41.86	42.81	41.85	42.62	1,174,468	+1.43(+3.47%)
Mar 29, 2019	41.34	41.79	41.18	41.19	1,254,323	+0.08(+0.19%)
Mar 28, 2019	40.59	41.70	40.59	41.12	1,108,039	+0.41(+1.00%)
Mar 27, 2019	40.41	40.91	40.35	40.71	2,049,952	+0.34(+0.84%)
Mar 26, 2019	40.22	40.61	40.20	40.37	1,847,602	+0.36(+0.89%)
Mar 25, 2019	40.12	40.39	39.78	40.02	2,100,319	-0.13(-0.32%)
Mar 22, 2019	40.87	40.90	40.11	40.14	2,788,187	-1.16(-2.81%)
Mar 21, 2019	40.61	41.58	40.40	41.30	1,902,172	-0.14(-0.33%)
Mar 20, 2019	41.88	41.88	41.16	41.44	1,261,732	-0.57(-1.35%)
Mar 19, 2019	42.18	42.56	41.93	42.01	1,208,352	+0.30(+0.71%)
Mar 18, 2019	41.35	41.77	41.29	41.71	1,152,612	+0.38(+0.92%)
Mar 15, 2019	41.35	41.55	41.18	41.33	1,562,822	+0.09(+0.23%)
Mar 14, 2019	42.11	42.12	41.07	41.24	1,374,231	-1.02(-2.42%)
Mar 13, 2019	42.55	42.61	42.12	42.26	1,441,527	-0.06(-0.14%)
Mar 12, 2019	42.87	42.97	42.16	42.32	1,061,038	-0.36(-0.85%)
Mar 11, 2019	42.38	42.86	42.32	42.68	1,062,436	+0.39(+0.92%)
Mar 08, 2019	42.20	42.46	42.06	42.29	821,834	-0.06(-0.14%)
Mar 07, 2019	42.91	43.05	42.07	42.35	1,271,730	-0.74(-1.72%)
Mar 06, 2019	43.84	43.87	43.08	43.09	1,091,672	-0.85(-1.93%)
Mar 05, 2019	44.26	44.45	43.92	43.94	953,179	-0.20(-0.46%)
Mar 04, 2019	44.36	44.51	43.91	44.14	1,710,930	-0.03(-0.08%)
Mar 01, 2019	44.50	45.13	44.03	44.18	975,340	-0.12(-0.27%)
Feb 28, 2019	44.37	44.49	44.06	44.29	1,119,984	-0.21(-0.47%)
Feb 27, 2019	44.53	44.80	44.14	44.50	1,094,505	-0.12(-0.26%)
Feb 26, 2019	44.84	45.02	44.50	44.62	1,261,478	-0.28(-0.62%)
Feb 25, 2019	45.67	45.71	44.85	44.90	2,012,016	-0.83(-1.82%)
Feb 22, 2019	44.89	46.28	44.64	45.73	2,484,958	+1.55(+3.50%)
Feb 21, 2019	44.29	44.60	43.96	44.18	1,919,541	-0.24(-0.55%)
Feb 20, 2019	43.71	44.73	43.71	44.43	1,525,397	+0.91(+2.08%)
Feb 19, 2019	43.59	43.82	43.25	43.52	856,705	-0.16(-0.37%)
Feb 15, 2019	43.50	44.05	43.34	43.68	1,021,530	+0.45(+1.05%)
Feb 14, 2019	42.33	43.35	42.18	43.23	995,830	+0.33(+0.76%)
Feb 13, 2019	43.26	43.47	42.87	42.90	789,034	-0.08(-0.20%)
Feb 12, 2019	42.57	43.13	42.53	42.98	880,867	+0.81(+1.93%)
Feb 11, 2019	42.18	42.49	41.99	42.17	899,102	+0.18(+0.42%)
Feb 08, 2019	42.34	42.42	41.61	41.99	1,036,649	-0.63(-1.48%)
Feb 07, 2019	43.63	43.67	42.47	42.62	1,407,207	-1.56(-3.54%)
Feb 06, 2019	44.06	44.55	43.87	44.18	626,618	+0.07(+0.15%)
Feb 05, 2019	44.09	44.30	43.87	44.12	695,622	+0.02(+0.04%)
Feb 04, 2019	43.98	44.18	43.58	44.10	760,475	+0.07(+0.15%)
Feb 01, 2019	44.56	44.70	43.95	44.03	964,269	-0.41(-0.93%)
Jan 31, 2019	44.23	44.66	43.99	44.45	962,224	+0.19(+0.44%)
Jan 30, 2019	43.73	44.25	43.05	44.25	798,567	+0.60(+1.39%)
Jan 29, 2019	43.79	44.23	43.48	43.65	793,916	-0.23(-0.52%)
Jan 28, 2019	43.29	44.04	43.29	43.87	1,155,329	-0.11(-0.25%)
Jan 25, 2019	43.49	44.00	43.35	43.98	1,301,644	+1.14(+2.67%)
Jan 24, 2019	42.17	42.89	42.17	42.84	909,771	+0.76(+1.80%)
Jan 23, 2019	42.29	42.53	41.45	42.08	1,628,091	-0.01(-0.02%)
Jan 22, 2019	42.24	42.34	41.48	42.09	1,584,463	-0.67(-1.57%)
Jan 18, 2019	42.56	43.08	42.41	42.77	1,596,878	+0.65(+1.54%)
Jan 17, 2019	42.03	42.30	41.81	42.12	1,465,494	-0.11(-0.26%)
Jan 16, 2019	42.12	42.60	42.07	42.23	1,805,998	+0.02(+0.04%)
Jan 15, 2019	42.31	42.56	41.44	42.21	2,371,181	-0.04(-0.10%)
Jan 14, 2019	41.82	42.58	41.59	42.25	1,822,807	+0.05(+0.12%)
Jan 11, 2019	42.04	42.87	41.66	42.20	1,711,995	+0.16(+0.38%)
Jan 10, 2019	41.45	42.07	41.04	42.04	1,083,615	+0.87(+2.10%)
Jan 09, 2019	40.22	41.50	40.16	41.18	1,427,455	+1.16(+2.90%)
Jan 08, 2019	39.65	40.33	39.65	40.02	1,217,220	+0.98(+2.52%)
Jan 07, 2019	38.43	39.20	37.80	39.04	1,097,766	+0.78(+2.04%)
Jan 04, 2019	37.93	38.46	37.36	38.25	1,184,265	+1.14(+3.08%)
Jan 03, 2019	38.07	38.09	36.98	37.11	1,445,148	-1.17(-3.05%)
Jan 02, 2019	37.44	38.54	37.11	38.28	1,236,729	+0.10(+0.26%)
Dec 31, 2018	38.62	38.89	37.66	38.18	1,138,909	-0.07(-0.18%)
Dec 28, 2018	39.23	39.39	38.04	38.25	1,551,759	-0.88(-2.25%)
Dec 27, 2018	37.69	39.14	37.42	39.13	2,398,768	+0.85(+2.22%)
Dec 26, 2018	37.01	38.33	36.02	38.28	1,665,804	+1.31(+3.54%)
Dec 24, 2018	37.73	37.94	36.94	36.97	1,098,195	-1.08(-2.83%)
Dec 21, 2018	38.01	38.85	37.80	38.04	2,059,251	+0.12(+0.31%)
Dec 20, 2018	37.85	38.54	37.73	37.93	1,946,900	+0.11(+0.29%)
Dec 19, 2018	38.38	39.35	37.70	37.82	1,194,576	-0.27(-0.71%)
Dec 18, 2018	37.54	38.67	37.36	38.09	1,517,199	+0.87(+2.35%)
Dec 17, 2018	37.81	38.59	37.05	37.21	1,268,254	-0.89(-2.34%)
Dec 14, 2018	37.81	38.78	37.69	38.10	1,137,600	-0.10(-0.26%)
Dec 13, 2018	38.63	38.88	38.12	38.20	1,076,231	-0.12(-0.31%)
Dec 12, 2018	38.43	39.06	38.30	38.32	902,577	+0.58(+1.54%)
Dec 11, 2018	38.28	38.90	37.74	37.74	1,599,039	+0.37(+0.99%)
Dec 10, 2018	37.82	38.10	36.83	37.37	1,830,119	-0.85(-2.22%)
Dec 07, 2018	39.51	40.20	38.20	38.22	1,337,596	-1.20(-3.05%)
Dec 06, 2018	38.64	39.43	37.91	39.42	1,741,720	-0.45(-1.12%)
Dec 04, 2018	42.45	42.51	39.58	39.87	1,933,658	-2.65(-6.24%)
Dec 03, 2018	43.18	43.45	42.07	42.52	1,371,423	+0.63(+1.50%)
Nov 30, 2018	41.35	42.07	41.11	41.89	911,532	+0.30(+0.73%)
Nov 29, 2018	41.09	42.10	41.09	41.59	1,556,702	+0.39(+0.94%)
Nov 28, 2018	40.55	41.23	39.75	41.20	1,697,841	+0.67(+1.66%)
Nov 27, 2018	42.60	42.75	40.34	40.53	2,345,567	-2.33(-5.43%)
Nov 26, 2018	42.38	42.94	42.00	42.86	1,493,914	+0.72(+1.71%)
Nov 23, 2018	41.74	42.50	41.53	42.14	338,089	+0.36(+0.86%)
Nov 21, 2018		41.77	41.77	41.77	0	+0.85(+2.08%)
Nov 20, 2018	41.21	41.84	40.83	40.92	1,578,024	-1.04(-2.49%)
Nov 19, 2018	41.68	42.41	41.31	41.97	1,590,680	+0.16(+0.38%)
Nov 16, 2018	41.17	42.17	40.87	41.81	1,260,790	+0.27(+0.64%)
Nov 15, 2018	41.73	41.82	40.39	41.54	1,938,714	-0.37(-0.88%)
Nov 14, 2018	41.32	42.28	41.22	41.91	1,672,664	+0.63(+1.54%)
Nov 13, 2018	41.19	42.34	41.19	41.27	1,337,949	+0.37(+0.90%)
Nov 12, 2018	41.17	41.51	40.29	40.91	1,864,161	-0.38(-0.93%)
Nov 09, 2018	42.37	42.64	40.31	41.29	2,171,780	-2.04(-4.70%)
Nov 08, 2018	41.38	43.81	40.81	43.33	3,095,466	+1.94(+4.68%)
Nov 07, 2018	41.67	41.73	40.78	41.39	2,015,683	+0.03(+0.08%)
Nov 06, 2018	40.90	41.47	40.90	41.36	1,111,210	+0.45(+1.10%)
Nov 05, 2018	42.01	42.17	40.66	40.91	1,437,155	-1.18(-2.80%)
Nov 02, 2018	42.52	42.85	41.43	42.08	1,514,242	-0.18(-0.43%)
Nov 01, 2018	41.48	42.33	41.14	42.27	1,897,755	+1.18(+2.86%)
Oct 31, 2018	41.48	41.72	41.03	41.09	1,605,868	+0.28(+0.70%)
Oct 30, 2018	40.21	40.88	39.89	40.81	2,133,601	+0.58(+1.45%)
Oct 29, 2018	41.47	42.49	39.65	40.22	2,676,443	-0.13(-0.33%)
Oct 26, 2018	39.15	41.00	39.10	40.36	1,818,744	+0.23(+0.56%)
Oct 25, 2018	39.55	40.51	39.43	40.13	3,206,427	+0.93(+2.36%)
Oct 24, 2018	40.68	41.05	39.15	39.20	2,294,645	-1.71(-4.18%)
Oct 23, 2018	38.96	41.43	38.32	40.91	3,202,030	+1.03(+2.59%)
Oct 22, 2018	39.81	40.09	39.29	39.88	1,952,725	+0.22(+0.55%)
Oct 19, 2018	38.80	40.35	38.16	39.66	2,560,766	+0.10(+0.25%)
Oct 18, 2018	40.66	40.71	39.49	39.56	1,949,693	-1.35(-3.30%)
Oct 17, 2018	40.97	41.25	40.03	40.91	1,300,279	-0.18(-0.43%)
Oct 16, 2018	40.95	41.21	40.72	41.09	1,220,738	+0.74(+1.84%)
Oct 15, 2018	39.90	40.66	39.80	40.35	1,241,151	+0.45(+1.13%)
Oct 12, 2018	40.40	40.55	39.53	39.90	2,102,635	+0.29(+0.74%)
Oct 11, 2018	39.16	40.53	39.03	39.60	2,640,132	+0.11(+0.27%)
Oct 10, 2018	40.84	40.94	39.42	39.50	3,188,588	-1.70(-4.13%)
Oct 09, 2018	42.22	42.25	41.17	41.20	1,964,965	-1.37(-3.22%)
Oct 08, 2018	41.82	42.68	41.77	42.57	1,022,904	+0.20(+0.47%)
Oct 05, 2018	43.50	43.51	41.94	42.37	2,374,062	-1.39(-3.18%)
Oct 04, 2018	44.48	44.68	43.34	43.76	1,810,868	-1.09(-2.44%)
Oct 03, 2018	45.13	45.48	44.55	44.85	1,339,293	-0.12(-0.26%)
Oct 02, 2018	45.57	45.82	44.74	44.97	1,321,991	-0.22(-0.48%)
Oct 01, 2018	48.24	48.27	44.89	45.19	5,006,140	+1.35(+3.08%)
Sep 28, 2018	44.52	44.57	43.71	43.84	1,618,858	-0.89(-2.00%)
Sep 27, 2018	44.62	44.94	44.10	44.73	1,400,565	-0.03(-0.07%)
Sep 26, 2018	43.92	45.24	43.78	44.76	1,547,499	+0.98(+2.23%)
Sep 25, 2018	45.57	45.60	43.76	43.78	2,468,228	-2.18(-4.74%)
Sep 24, 2018	46.53	46.61	45.23	45.96	1,113,889	-0.76(-1.63%)
Sep 21, 2018	47.21	47.52	46.40	46.72	1,543,122	-0.45(-0.96%)
Sep 20, 2018	46.31	47.45	45.95	47.17	1,963,455	+1.74(+3.84%)
Sep 19, 2018	44.84	45.76	44.75	45.43	1,420,598	+0.69(+1.55%)
Sep 18, 2018	44.83	44.96	43.89	44.74	1,252,411	+0.03(+0.07%)
Sep 17, 2018	45.29	45.46	44.60	44.70	1,477,057	-0.49(-1.09%)
Sep 14, 2018	44.89	45.61	44.83	45.20	1,374,753	+0.38(+0.84%)
Sep 13, 2018	44.08	45.13	44.08	44.82	1,782,865	+1.05(+2.40%)
Sep 12, 2018	43.49	44.29	43.44	43.77	1,191,852	+0.39(+0.90%)
Sep 11, 2018	43.72	43.73	42.84	43.38	1,580,977	-0.59(-1.35%)
Sep 10, 2018	43.68	44.09	43.58	43.97	1,343,955	+0.50(+1.15%)
Sep 07, 2018	43.80	43.89	43.00	43.47	1,585,424	-0.53(-1.19%)
Sep 06, 2018	44.35	44.54	43.72	43.99	1,214,257	-0.33(-0.75%)
Sep 05, 2018	44.29	44.67	44.00	44.33	1,368,527	-0.20(-0.45%)
Sep 04, 2018	44.84	44.94	43.46	44.53	1,637,243	-0.63(-1.40%)
Aug 31, 2018		45.16	45.16	45.16	0	-1.36(-2.92%)
Aug 30, 2018	46.53	46.78	46.09	46.52	1,738,856	+0.00(+0.00%)
Aug 29, 2018	46.44	46.83	46.04	46.52	1,409,258	+0.03(+0.07%)
Aug 28, 2018	46.41	46.60	45.84	46.49	1,623,005	+0.71(+1.56%)
Aug 27, 2018	43.97	46.06	43.97	45.78	2,573,210	+2.09(+4.79%)
Aug 24, 2018	44.04	44.08	43.34	43.68	1,288,263	+0.00(+0.00%)
Aug 23, 2018	44.22	44.29	43.58	43.68	1,323,276	-0.72(-1.63%)
Aug 22, 2018	44.19	45.20	44.15	44.41	1,342,661	-0.63(-1.40%)
Aug 21, 2018	45.83	46.11	44.95	45.04	1,277,131	-0.68(-1.49%)
Aug 20, 2018	45.29	45.80	45.09	45.72	1,149,136	+0.41(+0.92%)
Aug 17, 2018	44.18	45.44	44.11	45.30	1,094,427	+1.01(+2.29%)
Aug 16, 2018	44.37	44.73	44.23	44.29	1,183,175	+0.17(+0.38%)
Aug 15, 2018	44.47	44.47	43.75	44.12	1,835,774	-0.68(-1.52%)
Aug 14, 2018	44.25	45.10	44.13	44.80	1,945,929	+0.76(+1.73%)
Aug 13, 2018	43.92	44.08	43.67	44.04	2,098,456	+0.03(+0.08%)
Aug 10, 2018	44.38	44.40	43.34	44.01	2,048,782	-0.68(-1.52%)
Aug 09, 2018	45.13	45.55	44.31	44.69	1,669,861	-0.43(-0.96%)
Aug 08, 2018	45.73	46.00	44.73	45.12	5,490,465	-4.05(-8.23%)
Aug 07, 2018	49.53	49.77	48.86	49.17	1,887,087	-0.08(-0.17%)
Aug 06, 2018	48.94	49.41	48.94	49.25	532,266	+0.17(+0.34%)
Aug 03, 2018	48.85	49.26	48.67	49.09	842,006	+0.36(+0.73%)
Aug 02, 2018	48.26	49.01	47.72	48.73	1,921,029	-0.15(-0.31%)
Aug 01, 2018	50.35	50.43	48.26	48.88	1,761,928	-1.54(-3.06%)
Jul 31, 2018	50.25	50.58	49.85	50.42	1,329,761	+0.52(+1.05%)
Jul 30, 2018	49.98	50.70	49.84	49.90	1,238,848	+0.23(+0.47%)
Jul 27, 2018	49.05	50.46	48.89	49.67	1,186,162	+0.80(+1.63%)
Jul 26, 2018	48.65	49.60	48.06	48.87	2,242,964	+0.12(+0.24%)
Jul 25, 2018	48.42	48.99	46.37	48.75	4,864,390	+0.17(+0.36%)
Jul 24, 2018	48.99	49.55	48.50	48.58	1,036,554	-0.07(-0.14%)
Jul 23, 2018	48.78	48.99	48.49	48.65	972,929	-0.20(-0.41%)
Jul 20, 2018	49.77	49.82	48.68	48.84	1,823,912	-0.72(-1.46%)
Jul 19, 2018	50.25	50.49	49.53	49.57	1,374,002	-1.34(-2.64%)
Jul 18, 2018	50.33	51.14	50.10	50.91	1,119,228	+0.64(+1.27%)
Jul 17, 2018	49.23	50.36	49.23	50.27	1,213,649	+0.68(+1.37%)
Jul 16, 2018	49.77	49.89	49.37	49.59	673,606	-0.10(-0.20%)
Jul 13, 2018	49.40	50.08	49.40	49.69	875,845	-0.07(-0.15%)
Jul 12, 2018	49.41	49.93	49.01	49.77	1,120,236	+0.89(+1.82%)
Jul 11, 2018	49.96	49.96	48.82	48.88	1,320,119	-1.81(-3.57%)
Jul 10, 2018	49.98	50.74	49.87	50.69	1,431,987	+0.78(+1.56%)
Jul 09, 2018	49.03	50.19	49.00	49.91	1,147,303	+1.11(+2.28%)
Jul 06, 2018	48.42	48.99	48.34	48.80	883,789	+0.42(+0.87%)
Jul 05, 2018	48.53	49.21	48.05	48.37	1,399,429	+0.52(+1.09%)
Jul 03, 2018		47.85	47.85	47.85	0	-0.09(-0.19%)
Jul 02, 2018	47.46	48.04	46.96	47.94	1,427,801	-0.28(-0.58%)
Jun 29, 2018	49.11	49.58	48.14	48.22	1,564,150	-0.55(-1.12%)
Jun 28, 2018	49.86	49.86	48.29	48.77	2,045,811	-1.18(-2.36%)
Jun 27, 2018	50.73	50.99	49.95	49.95	1,205,983	-0.75(-1.49%)
Jun 26, 2018	51.22	51.22	50.26	50.70	1,514,256	-0.10(-0.20%)
Jun 25, 2018	51.69	51.69	50.46	50.80	1,872,729	-1.24(-2.38%)
Jun 22, 2018	52.42	52.42	51.25	52.04	1,805,530	+0.26(+0.50%)
Jun 21, 2018	52.59	52.59	51.67	51.78	2,189,427	-0.87(-1.65%)
Jun 20, 2018	52.84	52.89	52.26	52.65	971,130	+0.04(+0.08%)
Jun 19, 2018	53.30	53.66	51.95	52.61	1,426,398	-1.87(-3.43%)
Jun 18, 2018	53.73	54.70	53.57	54.48	1,096,136	+0.32(+0.60%)
Jun 15, 2018		54.55	54.34	54.15	1,044,321	-0.19(-0.35%)
Jun 14, 2018	54.19	54.54	53.91	54.34	692,844	+0.36(+0.66%)
Jun 13, 2018	53.93	54.20	53.61	53.99	957,210	+0.06(+0.11%)
Jun 12, 2018	54.81	54.89	53.71	53.93	1,426,076	-0.87(-1.59%)
Jun 11, 2018	54.75	55.18	54.43	54.80	1,121,510	-0.02(-0.05%)
Jun 08, 2018	54.78	54.95	54.20	54.83	853,447	-0.14(-0.26%)
Jun 07, 2018	55.16	55.42	54.77	54.97	950,546	-0.02(-0.03%)
Jun 06, 2018		55.07		54.98	1,134,050	+0.68(+1.25%)
Jun 05, 2018	54.00	54.42	53.70	54.30	796,633	+0.24(+0.45%)
Jun 04, 2018	53.61	54.43	53.59	54.06	1,120,593	+0.61(+1.13%)
Jun 01, 2018	53.44	53.61	53.05	53.46	1,406,023	+0.31(+0.58%)
May 31, 2018	53.45	53.83	52.99	53.15	1,149,514	-0.34(-0.64%)
May 30, 2018	52.87	53.62	52.59	53.49	1,131,920	+0.99(+1.88%)
May 29, 2018	52.68	53.22	52.22	52.50	1,377,799	-0.89(-1.66%)
May 25, 2018		53.39	53.39	53.39	0	-0.18(-0.34%)
May 24, 2018	53.17	53.71	52.84	53.57	1,475,379	-0.50(-0.92%)
May 23, 2018	54.40	54.46	53.71	54.07	1,258,599	-0.64(-1.18%)
May 22, 2018	55.06	55.36	54.66	54.71	1,094,951	-0.32(-0.58%)
May 21, 2018	55.05	55.69	55.02	55.04	504,609	+0.43(+0.79%)
May 18, 2018	54.57	54.67	53.97	54.61	1,007,178	-0.07(-0.12%)
May 17, 2018	54.52	54.88	54.32	54.67	1,182,614	-0.01(-0.02%)
May 16, 2018	53.96	54.90	53.90	54.68	1,289,003	+0.82(+1.52%)
May 15, 2018	53.91	54.12	53.22	53.86	1,637,047	-0.15(-0.27%)
May 14, 2018	52.97	54.57	52.93	54.01	1,618,452	+1.83(+3.51%)
May 11, 2018	52.40	52.92	52.13	52.18	1,574,415	+0.04(+0.08%)
May 10, 2018	51.13	52.57	50.24	52.14	2,102,717	+1.91(+3.81%)
May 09, 2018	50.27	50.28	49.62	50.22	1,970,053	+0.22(+0.45%)
May 08, 2018	50.16	50.18	49.49	50.00	1,106,455	-0.19(-0.38%)
May 07, 2018	49.93	50.25	49.77	50.19	1,064,816	+0.36(+0.73%)
May 04, 2018	48.49	50.08	48.49	49.83	883,104	+1.06(+2.17%)
May 03, 2018	49.21	49.21	48.25	48.77	1,385,909	-0.61(-1.24%)
May 02, 2018	49.09	50.03	49.04	49.38	1,666,633	+0.43(+0.88%)

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

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Follow Us