Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.36	42.70	42.19	42.51	20,808,696	+0.26(+0.62%)
Apr 29, 2019	42.18	42.50	42.15	42.25	18,813,914	+0.19(+0.46%)
Apr 26, 2019	41.67	42.23	41.50	42.06	21,968,500	+0.54(+1.31%)
Apr 25, 2019	42.24	42.30	41.44	41.51	23,441,054	-0.91(-2.15%)
Apr 24, 2019	42.62	42.79	42.17	42.43	17,794,488	-0.05(-0.12%)
Apr 23, 2019	42.83	42.90	41.85	42.48	31,598,996	-0.91(-2.09%)
Apr 22, 2019	43.22	43.48	43.03	43.39	16,075,227	+0.25(+0.57%)
Apr 18, 2019	42.75	43.26	42.58	43.14	17,743,286	+0.19(+0.45%)
Apr 17, 2019	43.41	43.45	42.85	42.95	19,710,972	-0.75(-1.72%)
Apr 16, 2019	43.70	43.83	43.60	43.70	13,772,631	+0.06(+0.14%)
Apr 15, 2019	43.79	43.82	43.55	43.64	10,414,635	-0.02(-0.05%)
Apr 12, 2019	43.67	43.70	43.50	43.66	14,593,245	+0.13(+0.31%)
Apr 11, 2019	43.60	43.66	43.25	43.53	12,403,659	-0.08(-0.19%)
Apr 10, 2019	43.41	43.63	43.38	43.61	11,814,466	+0.20(+0.46%)
Apr 09, 2019	43.39	43.53	43.14	43.41	14,005,171	-0.09(-0.22%)
Apr 08, 2019	43.42	43.50	43.20	43.50	15,875,295	+0.03(+0.07%)
Apr 05, 2019	43.42	43.48	43.28	43.48	15,627,331	+0.07(+0.17%)
Apr 04, 2019	43.29	43.48	43.24	43.40	11,927,910	+0.09(+0.20%)
Apr 03, 2019	43.25	43.46	42.97	43.31	21,054,528	+0.25(+0.58%)
Apr 02, 2019	43.57	43.58	42.92	43.06	15,505,068	-0.41(-0.95%)
Apr 01, 2019	43.70	43.71	43.25	43.48	22,196,806	-0.03(-0.07%)
Mar 29, 2019	43.56	43.60	42.91	43.50	23,491,626	+0.04(+0.08%)
Mar 28, 2019	44.79	44.80	43.00	43.47	27,924,958	-1.32(-2.96%)
Mar 27, 2019	44.56	45.02	44.50	44.79	18,058,672	+0.18(+0.41%)
Mar 26, 2019	44.37	44.65	44.27	44.61	16,740,764	+0.40(+0.92%)
Mar 25, 2019	43.87	44.28	43.80	44.20	21,017,246	+0.24(+0.54%)
Mar 22, 2019	42.79	44.14	42.77	43.97	34,149,560	+1.08(+2.52%)
Mar 21, 2019	42.36	43.03	42.36	42.89	14,842,040	+0.46(+1.08%)
Mar 20, 2019	42.31	42.71	42.02	42.43	16,178,204	+0.13(+0.30%)
Mar 19, 2019	42.75	42.82	42.17	42.31	18,298,086	-0.42(-0.98%)
Mar 18, 2019	42.87	42.91	42.35	42.72	15,224,896	-0.24(-0.55%)
Mar 15, 2019	42.70	43.04	42.62	42.96	32,233,128	+0.32(+0.76%)
Mar 14, 2019	42.46	42.74	42.31	42.64	16,511,675	+0.21(+0.50%)
Mar 13, 2019	42.21	42.48	42.19	42.42	19,257,198	+0.17(+0.40%)
Mar 12, 2019	42.40	42.75	42.20	42.25	17,414,816	-0.11(-0.26%)
Mar 11, 2019	41.76	42.39	41.75	42.36	18,521,870	+0.77(+1.86%)
Mar 08, 2019	41.47	41.70	41.20	41.59	14,430,582	+0.17(+0.41%)
Mar 07, 2019	41.02	41.50	41.00	41.42	17,184,950	+0.46(+1.11%)
Mar 06, 2019	41.34	41.51	40.80	40.97	18,940,470	-0.29(-0.71%)
Mar 05, 2019	41.27	41.33	40.84	41.26	19,560,664	-0.12(-0.28%)
Mar 04, 2019	42.05	42.19	40.95	41.38	18,585,908	-0.53(-1.26%)
Mar 01, 2019	41.95	42.05	41.46	41.91	14,872,991	+0.03(+0.07%)
Feb 28, 2019	41.75	42.39	41.73	41.88	21,395,550	+0.15(+0.35%)
Feb 27, 2019	41.61	41.74	41.46	41.73	12,181,084	+0.06(+0.14%)
Feb 26, 2019	41.80	42.00	41.54	41.67	16,235,691	-0.10(-0.25%)
Feb 25, 2019	41.94	42.14	41.61	41.78	19,081,042	-0.10(-0.25%)
Feb 22, 2019	41.52	42.03	41.50	41.88	17,036,382	+0.57(+1.37%)
Feb 21, 2019	40.87	41.73	40.80	41.31	19,448,198	+0.29(+0.70%)
Feb 20, 2019	40.74	41.14	40.64	41.02	13,885,485	+0.24(+0.58%)
Feb 19, 2019	40.51	40.95	40.33	40.79	16,680,745	+0.21(+0.51%)
Feb 15, 2019	40.08	40.61	39.97	40.58	21,365,340	+0.83(+2.09%)
Feb 14, 2019	40.01	40.11	39.69	39.75	15,206,361	-0.33(-0.83%)
Feb 13, 2019	39.99	40.30	39.94	40.08	15,720,502	+0.04(+0.11%)
Feb 12, 2019	40.06	40.30	39.87	40.04	14,720,039	+0.27(+0.68%)
Feb 11, 2019	39.83	40.00	39.63	39.77	13,306,048	+0.07(+0.19%)
Feb 08, 2019	39.26	39.70	39.22	39.69	16,325,808	+0.28(+0.71%)
Feb 07, 2019	39.44	39.52	39.01	39.41	16,901,506	-0.16(-0.41%)
Feb 06, 2019	39.81	40.00	39.49	39.58	15,482,007	-0.26(-0.65%)
Feb 05, 2019	39.80	39.98	39.44	39.83	19,197,716	+0.07(+0.18%)
Feb 04, 2019	40.17	40.24	39.49	39.76	21,433,962	-0.38(-0.93%)
Feb 01, 2019	40.62	40.69	40.08	40.13	18,727,054	-0.38(-0.93%)
Jan 31, 2019	39.77	40.61	39.38	40.51	38,851,392	+0.78(+1.96%)
Jan 30, 2019	39.07	39.74	38.46	39.73	37,048,792	+0.44(+1.12%)
Jan 29, 2019	39.45	39.95	38.97	39.29	45,920,264	-1.23(-3.03%)
Jan 28, 2019	41.29	41.36	40.32	40.52	35,273,112	-0.98(-2.36%)
Jan 25, 2019	42.07	42.28	41.37	41.50	24,202,472	-0.49(-1.17%)
Jan 24, 2019	42.39	42.42	41.57	41.99	16,980,228	-0.51(-1.19%)
Jan 23, 2019	41.92	42.58	41.89	42.50	20,535,644	+0.57(+1.35%)
Jan 22, 2019	42.11	42.22	41.50	41.93	24,850,978	-0.07(-0.18%)
Jan 18, 2019	41.88	42.28	41.82	42.00	22,837,456	+0.19(+0.46%)
Jan 17, 2019	42.06	42.23	41.36	41.81	20,685,430	-0.18(-0.44%)
Jan 16, 2019	42.62	42.62	41.94	42.00	18,227,886	-0.75(-1.76%)
Jan 15, 2019	42.48	42.89	42.36	42.75	13,670,487	+0.05(+0.12%)
Jan 14, 2019	42.55	42.78	42.43	42.70	15,412,707	+0.01(+0.02%)
Jan 11, 2019	42.56	42.86	42.25	42.69	21,476,928	+0.31(+0.73%)
Jan 10, 2019	42.15	42.45	41.84	42.38	19,380,756	+0.40(+0.96%)
Jan 09, 2019	42.44	42.47	41.83	41.97	24,648,802	-0.53(-1.26%)
Jan 08, 2019	41.70	42.73	41.54	42.51	29,423,586	+1.21(+2.93%)
Jan 07, 2019	41.33	41.69	41.18	41.30	22,448,210	+0.26(+0.64%)
Jan 04, 2019	41.13	41.42	40.74	41.04	23,396,206	+0.10(+0.25%)
Jan 03, 2019	40.99	41.50	40.82	40.94	26,283,702	+0.15(+0.36%)
Jan 02, 2019	40.89	40.89	40.25	40.79	19,147,198	-0.15(-0.36%)
Dec 31, 2018	40.43	40.94	40.10	40.94	21,055,872	+0.69(+1.72%)
Dec 28, 2018	40.32	40.67	39.98	40.24	20,286,656	+0.09(+0.22%)
Dec 27, 2018	39.55	40.17	38.85	40.16	23,877,672	+0.52(+1.30%)
Dec 26, 2018	38.76	39.66	38.15	39.64	24,678,888	+1.01(+2.62%)
Dec 24, 2018	39.81	40.08	38.55	38.63	20,706,352	-1.36(-3.41%)
Dec 21, 2018	39.93	41.16	39.49	39.99	76,092,536	-0.11(-0.27%)
Dec 20, 2018	40.72	40.78	39.51	40.10	36,538,968	-0.58(-1.41%)
Dec 19, 2018	40.57	41.45	40.41	40.67	28,797,134	+0.15(+0.38%)
Dec 18, 2018	40.73	41.28	40.27	40.52	23,518,220	-0.22(-0.54%)
Dec 17, 2018	41.55	41.73	40.43	40.74	24,752,938	-0.82(-1.98%)
Dec 14, 2018	41.47	41.87	41.32	41.56	19,173,138	-0.01(-0.02%)
Dec 13, 2018	41.50	41.87	41.37	41.57	19,858,732	-0.12(-0.28%)
Dec 12, 2018	42.08	42.37	41.67	41.69	25,852,422	-1.17(-2.72%)
Dec 11, 2018	42.79	43.25	42.69	42.85	20,467,450	+0.42(+1.00%)
Dec 10, 2018	42.09	42.50	41.41	42.43	22,800,136	+0.43(+1.02%)
Dec 07, 2018	42.17	42.55	41.75	42.00	23,275,762	-0.29(-0.69%)
Dec 06, 2018	42.36	42.70	41.62	42.29	35,495,712	-0.01(-0.02%)
Dec 04, 2018	42.31	43.25	42.20	42.30	29,839,440	-0.05(-0.12%)
Dec 03, 2018	43.32	43.51	42.01	42.35	38,005,772	-1.56(-3.55%)
Nov 30, 2018	43.38	43.96	43.31	43.91	42,770,128	+0.62(+1.43%)
Nov 29, 2018	43.27	43.54	43.15	43.29	19,947,036	-0.44(-1.02%)
Nov 28, 2018	44.20	44.22	43.43	43.73	25,628,752	-0.43(-0.97%)
Nov 27, 2018	43.11	44.20	43.09	44.16	19,363,584	+1.08(+2.50%)
Nov 26, 2018	42.70	43.33	42.46	43.08	16,866,110	+0.39(+0.90%)
Nov 23, 2018	42.86	42.96	42.44	42.70	9,625,847	-0.38(-0.88%)
Nov 21, 2018		43.08	43.08	43.08	0	-0.22(-0.50%)
Nov 20, 2018	44.44	44.84	43.08	43.30	30,253,524	-0.84(-1.91%)
Nov 19, 2018	43.87	44.65	43.82	44.14	25,264,360	+0.30(+0.68%)
Nov 16, 2018	43.00	43.97	42.89	43.84	26,740,464	+0.82(+1.91%)
Nov 15, 2018	42.85	43.03	42.56	43.02	23,528,494	+0.10(+0.24%)
Nov 14, 2018	43.06	43.19	42.53	42.92	24,786,904	+0.20(+0.48%)
Nov 13, 2018	43.03	43.06	42.47	42.71	17,918,660	-0.04(-0.10%)
Nov 12, 2018	42.84	43.25	42.63	42.76	18,176,312	+0.19(+0.44%)
Nov 09, 2018	42.47	43.11	42.19	42.57	23,849,276	+0.14(+0.33%)
Nov 08, 2018	42.01	42.55	41.98	42.43	17,125,986	+0.45(+1.08%)
Nov 07, 2018	41.90	42.07	41.53	41.98	20,448,496	+0.32(+0.77%)
Nov 06, 2018	41.52	41.76	41.25	41.66	16,808,918	+0.00(+0.00%)
Nov 05, 2018	41.15	41.82	41.15	41.66	16,944,824	+0.42(+1.02%)
Nov 02, 2018	41.02	41.56	40.72	41.23	20,235,566	+0.42(+1.03%)
Nov 01, 2018	41.49	41.71	40.45	40.81	30,945,052	-0.76(-1.82%)
Oct 31, 2018	42.47	42.47	41.33	41.57	33,254,766	-0.79(-1.87%)
Oct 30, 2018	41.45	42.81	41.45	42.36	34,647,008	+1.24(+3.01%)
Oct 29, 2018	40.64	41.61	40.57	41.13	30,356,090	+0.71(+1.75%)
Oct 26, 2018	40.97	41.23	40.19	40.42	34,297,212	-0.67(-1.63%)
Oct 25, 2018	41.84	41.96	40.90	41.09	34,335,244	-0.72(-1.72%)
Oct 24, 2018	41.50	42.55	41.08	41.81	51,374,876	+0.15(+0.37%)
Oct 23, 2018	40.84	41.85	40.84	41.66	40,274,352	+1.62(+4.06%)
Oct 22, 2018	40.11	40.24	39.76	40.03	29,849,124	+0.06(+0.15%)
Oct 19, 2018	39.77	40.41	39.70	39.98	26,235,482	+0.18(+0.46%)
Oct 18, 2018	39.22	39.81	39.16	39.79	23,160,472	+0.50(+1.28%)
Oct 17, 2018	39.14	39.60	38.98	39.29	19,950,814	+0.19(+0.48%)
Oct 16, 2018	38.93	39.17	38.78	39.10	21,947,232	+0.07(+0.19%)
Oct 15, 2018	39.23	39.50	39.03	39.03	17,877,486	-0.09(-0.24%)
Oct 12, 2018	39.19	39.24	38.46	39.12	25,910,546	+0.29(+0.75%)
Oct 11, 2018	39.69	40.16	38.48	38.83	36,167,912	-0.73(-1.84%)
Oct 10, 2018	40.04	40.70	39.53	39.56	30,246,590	-0.48(-1.20%)
Oct 09, 2018	39.67	40.15	39.34	40.04	23,295,150	+0.42(+1.05%)
Oct 08, 2018	39.61	39.76	39.21	39.62	23,193,432	+0.06(+0.15%)
Oct 05, 2018	39.65	39.92	39.45	39.57	19,502,240	-0.06(-0.15%)
Oct 04, 2018	39.14	39.63	38.86	39.62	21,923,032	+0.53(+1.34%)
Oct 03, 2018	39.42	39.56	38.99	39.10	20,743,568	-0.09(-0.24%)
Oct 02, 2018	38.74	39.20	38.60	39.19	17,333,316	+0.42(+1.08%)
Oct 01, 2018	38.61	38.83	38.53	38.77	14,832,281	+0.32(+0.84%)
Sep 28, 2018	38.51	38.57	38.36	38.45	17,543,796	-0.14(-0.37%)
Sep 27, 2018	38.28	38.80	38.28	38.59	18,534,312	+0.32(+0.85%)
Sep 26, 2018	38.38	38.59	38.23	38.27	18,479,248	+0.06(+0.17%)
Sep 25, 2018	38.53	38.64	38.11	38.20	18,891,434	-0.35(-0.91%)
Sep 24, 2018	39.11	39.24	38.55	38.56	19,480,304	-0.63(-1.62%)
Sep 21, 2018	39.05	39.47	38.98	39.19	67,976,240	+0.34(+0.87%)
Sep 20, 2018	38.60	39.00	38.40	38.85	20,096,456	+0.32(+0.84%)
Sep 19, 2018	39.34	39.39	38.44	38.53	24,258,688	-0.64(-1.64%)
Sep 18, 2018	39.17	39.47	39.10	39.17	19,288,784	-0.22(-0.57%)
Sep 17, 2018	39.46	39.62	39.20	39.39	15,292,429	+0.11(+0.27%)
Sep 14, 2018	39.54	39.60	39.02	39.28	18,682,704	-0.28(-0.71%)
Sep 13, 2018	39.67	39.67	39.08	39.57	17,346,028	-0.02(-0.05%)
Sep 12, 2018	39.43	39.91	39.29	39.59	18,233,062	+0.18(+0.46%)
Sep 11, 2018	39.10	39.58	38.97	39.41	17,076,252	+0.43(+1.11%)
Sep 10, 2018	39.12	39.38	38.88	38.98	14,971,531	+0.09(+0.22%)
Sep 07, 2018	38.98	39.17	38.80	38.89	16,310,882	-0.21(-0.53%)
Sep 06, 2018	38.85	39.23	38.67	39.10	14,610,416	+0.34(+0.87%)
Sep 05, 2018	38.18	38.87	38.10	38.76	21,246,328	+0.45(+1.18%)
Sep 04, 2018	38.56	38.69	38.05	38.31	27,636,700	-0.85(-2.17%)
Aug 31, 2018		39.16	39.16	39.16	0	-0.27(-0.69%)
Aug 30, 2018	39.18	39.47	39.06	39.43	13,464,279	+0.13(+0.33%)
Aug 29, 2018	39.45	39.58	39.25	39.30	13,610,360	-0.06(-0.15%)
Aug 28, 2018	39.48	39.54	39.22	39.36	16,474,867	-0.14(-0.36%)
Aug 27, 2018	39.59	39.65	39.36	39.50	13,246,156	+0.05(+0.13%)
Aug 24, 2018	39.08	39.49	39.05	39.45	11,802,877	+0.36(+0.92%)
Aug 23, 2018	39.00	39.28	38.92	39.09	11,598,327	+0.10(+0.26%)
Aug 22, 2018	39.49	39.62	38.85	38.99	19,316,924	-0.55(-1.40%)
Aug 21, 2018	39.54	39.66	39.23	39.54	16,607,384	+0.19(+0.48%)
Aug 20, 2018	39.56	39.67	39.03	39.36	14,923,546	-0.10(-0.26%)
Aug 17, 2018	39.08	39.76	38.96	39.46	26,525,508	+0.37(+0.96%)
Aug 16, 2018	38.35	39.19	38.31	39.08	22,585,186	+0.74(+1.93%)
Aug 15, 2018	37.97	38.44	37.78	38.34	22,873,762	+0.27(+0.70%)
Aug 14, 2018	37.67	38.13	37.67	38.08	15,905,078	+0.47(+1.24%)
Aug 13, 2018	37.98	38.01	37.59	37.61	13,773,462	-0.18(-0.48%)
Aug 10, 2018	38.12	38.12	37.64	37.79	11,080,402	-0.39(-1.02%)
Aug 09, 2018	37.92	38.36	37.92	38.18	14,951,839	+0.22(+0.59%)
Aug 08, 2018	37.84	38.08	37.74	37.95	13,132,156	+0.17(+0.46%)
Aug 07, 2018	37.79	37.97	37.61	37.78	9,868,385	-0.01(-0.04%)
Aug 06, 2018	37.54	37.97	37.28	37.79	14,952,755	+0.15(+0.40%)
Aug 03, 2018	37.45	37.77	37.35	37.64	10,789,079	+0.21(+0.56%)
Aug 02, 2018	37.26	37.46	37.04	37.43	17,131,560	+0.18(+0.48%)
Aug 01, 2018	37.46	37.53	37.05	37.25	17,759,298	+0.06(+0.17%)
Jul 31, 2018	37.88	37.93	37.08	37.19	23,480,048	-0.61(-1.62%)
Jul 30, 2018	37.64	38.17	37.51	37.80	23,223,912	+0.35(+0.92%)
Jul 27, 2018	37.07	37.72	37.07	37.46	19,542,370	+0.60(+1.62%)
Jul 26, 2018	36.82	37.17	36.81	36.86	15,499,677	+0.19(+0.53%)
Jul 25, 2018	37.23	37.48	36.59	36.66	22,020,056	-0.43(-1.16%)
Jul 24, 2018	36.91	37.35	36.04	37.10	32,303,246	+0.55(+1.50%)
Jul 23, 2018	36.51	36.71	36.20	36.55	16,245,040	+0.09(+0.26%)
Jul 20, 2018	36.39	36.72	36.26	36.45	17,109,494	-0.09(-0.26%)
Jul 19, 2018	36.80	36.80	36.44	36.55	13,222,266	-0.28(-0.76%)
Jul 18, 2018	37.02	37.08	36.64	36.83	16,294,807	-0.21(-0.56%)
Jul 17, 2018	37.12	37.41	37.03	37.04	14,769,047	-0.12(-0.31%)
Jul 16, 2018	36.99	37.24	36.82	37.15	13,376,742	+0.13(+0.35%)
Jul 13, 2018	36.80	37.05	36.67	37.02	15,518,159	+0.12(+0.33%)
Jul 12, 2018	37.09	37.15	36.70	36.90	14,696,576	-0.07(-0.19%)
Jul 11, 2018	36.89	37.27	36.84	36.97	19,915,424	+0.00(+0.00%)
Jul 10, 2018	36.58	37.03	36.54	36.97	13,340,393	+0.43(+1.18%)
Jul 09, 2018	36.75	36.81	36.53	36.54	14,561,633	-0.11(-0.29%)
Jul 06, 2018	36.61	36.78	36.47	36.65	14,332,950	+0.14(+0.39%)
Jul 05, 2018	36.30	36.52	35.99	36.51	15,840,949	+0.41(+1.14%)
Jul 03, 2018		36.09	36.09	36.09	0	+0.20(+0.56%)
Jul 02, 2018	35.77	35.91	35.38	35.89	18,458,486	+0.08(+0.22%)
Jun 29, 2018	36.12	36.20	35.65	35.82	25,316,960	-0.39(-1.08%)
Jun 28, 2018	35.19	36.34	35.18	36.21	30,345,838	+1.10(+3.14%)
Jun 27, 2018	35.01	35.40	34.89	35.10	19,868,160	+0.01(+0.02%)
Jun 26, 2018	35.33	35.42	34.94	35.10	19,090,010	-0.21(-0.60%)
Jun 25, 2018	35.48	35.62	35.09	35.31	27,111,278	-0.11(-0.32%)
Jun 22, 2018	34.86	35.55	34.86	35.42	57,563,292	+0.80(+2.32%)
Jun 21, 2018	34.79	34.88	34.44	34.62	20,865,092	+0.38(+1.12%)
Jun 20, 2018		34.64	34.04	34.24	16,851,574	-0.29(-0.85%)
Jun 19, 2018	33.94	34.73	33.83	34.53	35,213,620	+0.74(+2.19%)
Jun 18, 2018	34.10	34.17	33.55	33.79	21,526,796	-0.43(-1.25%)
Jun 15, 2018		34.21	34.04	34.21	44,103,860	+0.17(+0.50%)
Jun 14, 2018	34.00	34.09	33.67	34.04	24,677,824	+0.30(+0.89%)
Jun 13, 2018	34.49	34.56	33.73	33.74	43,274,672	-1.00(-2.89%)
Jun 12, 2018	35.30	35.34	34.64	34.75	21,908,514	-0.35(-0.99%)
Jun 11, 2018	35.23	35.45	35.07	35.10	19,867,078	+0.09(+0.24%)
Jun 08, 2018	34.49	35.03	34.48	35.01	21,630,908	+0.12(+0.35%)
Jun 07, 2018	34.14	35.06	34.06	34.89	27,635,242	+0.43(+1.24%)
Jun 06, 2018		34.48		34.46	18,153,488	+0.31(+0.92%)
Jun 05, 2018	34.02	34.31	34.01	34.15	14,577,477	+0.11(+0.31%)
Jun 04, 2018	34.21	34.29	33.98	34.04	12,659,697	+0.01(+0.02%)
Jun 01, 2018	34.09	34.17	33.89	34.04	14,000,568	+0.10(+0.29%)
May 31, 2018	34.54	34.55	33.83	33.94	38,331,044	-0.66(-1.91%)
May 30, 2018	34.52	34.68	34.34	34.60	14,690,938	+0.28(+0.83%)
May 29, 2018	34.39	34.50	34.07	34.31	18,309,954	-0.23(-0.66%)
May 25, 2018		34.54	34.54	34.54	0	-0.09(-0.25%)
May 24, 2018	34.81	34.88	34.51	34.63	19,076,064	+0.04(+0.10%)
May 23, 2018	34.70	34.87	34.41	34.59	19,695,972	-0.16(-0.45%)
May 22, 2018	34.41	35.10	34.36	34.75	26,042,098	+0.27(+0.78%)
May 21, 2018	34.02	34.53	33.99	34.48	12,064,506	+0.49(+1.45%)
May 18, 2018	34.06	34.09	33.69	33.99	15,991,396	-0.08(-0.23%)
May 17, 2018	34.07	34.20	33.93	34.06	12,511,375	-0.01(-0.02%)
May 16, 2018	34.02	34.24	33.93	34.07	13,760,846	+0.05(+0.15%)
May 15, 2018	34.28	34.37	33.90	34.02	17,776,196	-0.50(-1.44%)
May 14, 2018	34.65	34.81	34.37	34.52	14,555,986	-0.09(-0.27%)
May 11, 2018	34.22	34.93	34.11	34.61	32,128,760	+1.01(+3.01%)
May 10, 2018	33.23	33.67	33.12	33.60	22,091,892	+0.58(+1.77%)
May 09, 2018	33.46	33.59	32.81	33.02	32,421,354	-0.46(-1.36%)
May 08, 2018	33.84	33.89	33.27	33.47	23,480,802	-0.51(-1.49%)
May 07, 2018	34.30	34.40	33.86	33.98	18,116,676	-0.33(-0.95%)
May 04, 2018	33.82	34.40	33.81	34.31	14,986,799	+0.25(+0.73%)
May 03, 2018	33.97	34.07	33.72	34.06	22,633,550	+0.06(+0.19%)
May 02, 2018	34.73	34.78	33.80	33.99	26,008,188	-0.76(-2.19%)

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.

Verizon Communications (NY: VZ )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Verizon Communications (NY: VZ )

Historical Prices

Sections

Services

Follow Us