Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	69.69	71.08	69.53	70.56	1,833,269	+1.09(+1.57%)
Apr 27, 2018	68.44	70.36	68.39	69.47	2,171,483	+1.23(+1.81%)
Apr 26, 2018	69.26	69.66	67.17	68.24	3,072,095	-0.92(-1.33%)
Apr 25, 2018	68.73	69.46	68.33	69.16	2,253,119	+0.56(+0.82%)
Apr 24, 2018	69.34	69.67	68.07	68.60	3,801,192	+0.11(+0.16%)
Apr 23, 2018	63.02	69.09	62.82	68.49	11,987,833	+2.63(+4.00%)
Apr 20, 2018	67.15	68.11	65.57	65.85	3,489,493	-0.94(-1.40%)
Apr 19, 2018	67.96	68.18	66.36	66.79	3,386,993	-1.19(-1.75%)
Apr 18, 2018	68.69	68.69	67.78	67.99	2,895,864	-0.45(-0.66%)
Apr 17, 2018	70.65	70.82	68.39	68.44	1,838,189	-1.57(-2.25%)
Apr 16, 2018	70.32	70.52	69.89	70.01	1,434,426	+0.22(+0.32%)
Apr 13, 2018	69.21	69.92	68.88	69.79	1,455,563	+0.74(+1.07%)
Apr 12, 2018	69.51	69.75	68.68	69.05	1,226,457	-0.40(-0.57%)
Apr 11, 2018	67.93	69.92	67.93	69.45	1,376,307	+0.99(+1.44%)
Apr 10, 2018	67.99	68.66	67.54	68.46	1,365,719	+1.30(+1.94%)
Apr 09, 2018	67.58	68.47	67.08	67.16	1,237,390	+0.02(+0.02%)
Apr 06, 2018	67.25	68.07	66.71	67.14	1,287,728	-0.77(-1.14%)
Apr 05, 2018	68.26	68.62	67.84	67.91	862,152	+0.18(+0.27%)
Apr 04, 2018	66.60	67.92	66.35	67.73	1,044,519	+0.73(+1.09%)
Apr 03, 2018	66.98	67.33	66.49	67.00	1,330,296	+0.40(+0.60%)
Apr 02, 2018	66.78	67.49	66.32	66.60	1,828,931	-0.44(-0.65%)
Mar 29, 2018		67.04	67.04	67.04	0	+0.38(+0.57%)
Mar 28, 2018	67.05	67.81	66.53	66.66	1,323,033	-0.20(-0.30%)
Mar 27, 2018	68.04	68.39	66.45	66.86	1,142,674	-0.80(-1.19%)
Mar 26, 2018	67.45	67.74	66.80	67.66	949,130	+0.68(+1.02%)
Mar 23, 2018	67.79	68.34	66.85	66.98	1,995,134	-0.35(-0.52%)
Mar 22, 2018	68.34	68.44	67.21	67.33	2,460,812	-1.54(-2.24%)
Mar 21, 2018	68.38	69.31	67.93	68.87	2,124,255	+0.72(+1.05%)
Mar 20, 2018	68.80	69.08	67.86	68.15	2,057,633	-0.60(-0.87%)
Mar 19, 2018	69.27	69.42	68.38	68.75	1,931,981	-1.03(-1.47%)
Mar 16, 2018	70.16	70.55	69.52	69.77	2,424,611	-0.33(-0.47%)
Mar 15, 2018	70.28	70.49	69.42	70.10	2,147,006	-0.30(-0.43%)
Mar 14, 2018	71.36	71.57	69.65	70.40	2,614,723	-0.65(-0.92%)
Mar 13, 2018	72.00	72.30	70.90	71.06	1,701,971	-0.57(-0.80%)
Mar 12, 2018	73.16	73.31	71.57	71.63	2,489,436	-1.11(-1.52%)
Mar 09, 2018	72.43	73.28	71.44	72.73	4,021,806	-1.53(-2.06%)
Mar 08, 2018	74.77	74.98	74.01	74.26	1,084,975	-0.67(-0.89%)
Mar 07, 2018		76.64	74.86	74.93	1,448,710	-1.31(-1.72%)
Mar 06, 2018	76.98	77.12	75.85	76.24	882,493	-0.74(-0.96%)
Mar 05, 2018	75.87	77.27	75.37	76.98	965,892	+0.91(+1.20%)
Mar 02, 2018	74.72	76.29	74.40	76.07	1,117,088	+0.99(+1.32%)
Mar 01, 2018	76.39	77.03	74.93	75.07	1,447,158	-0.93(-1.22%)
Feb 28, 2018	77.63	78.32	75.99	76.00	1,757,941	-1.33(-1.72%)
Feb 27, 2018	78.63	79.96	77.31	77.33	1,231,845	-1.02(-1.30%)
Feb 26, 2018	77.78	78.65	77.42	78.35	1,547,840	+0.84(+1.08%)
Feb 23, 2018	77.30	77.71	76.32	77.51	1,622,123	+0.13(+0.16%)
Feb 22, 2018	78.57	78.78	77.12	77.39	1,793,213	-1.40(-1.78%)
Feb 21, 2018	78.08	79.73	77.64	78.79	2,406,916	+1.03(+1.33%)
Feb 20, 2018	78.35	78.35	77.34	77.75	1,762,424	-0.86(-1.09%)
Feb 16, 2018		78.61	78.61	78.61	0	+1.18(+1.53%)
Feb 15, 2018	76.96	77.79	76.04	77.43	1,597,773	+0.52(+0.67%)
Feb 14, 2018	75.68	77.36	75.29	76.91	1,722,969	+0.91(+1.20%)
Feb 13, 2018			75.33	75.99	2,369,552	-0.85(-1.11%)
Feb 12, 2018	78.26	78.99	76.61	76.84	1,651,013	-0.87(-1.13%)
Feb 09, 2018	77.70	78.71	75.58	77.72	3,661,119	+0.99(+1.30%)
Feb 08, 2018		81.29	76.78	76.73	4,054,550	-4.56(-5.62%)
Feb 07, 2018	73.56	82.22	73.24	81.29	9,141,894	+6.59(+8.83%)
Feb 06, 2018	72.05	75.02	71.57	74.70	3,212,923	+1.28(+1.74%)
Feb 05, 2018	74.76	75.10	73.16	73.42	2,492,571	-1.43(-1.91%)
Feb 02, 2018	75.35	75.85	74.55	74.85	2,292,760	-1.29(-1.69%)
Feb 01, 2018	75.02	76.58	74.32	76.14	1,838,455	+0.93(+1.24%)
Jan 31, 2018	75.09	75.48	74.64	75.21	1,191,017	+0.69(+0.93%)
Jan 30, 2018	74.32	75.08	73.81	74.51	1,710,196	+0.06(+0.07%)
Jan 29, 2018	73.79	74.70	73.37	74.46	1,183,503	+0.64(+0.87%)
Jan 26, 2018	75.51	75.97	72.30	73.82	3,346,131	-1.71(-2.26%)
Jan 25, 2018	76.27	76.63	75.27	75.53	1,866,057	-0.17(-0.23%)
Jan 24, 2018	74.63	76.62	73.71	75.70	2,978,398	+0.96(+1.28%)
Jan 23, 2018	72.60	77.04	71.17	74.74	4,562,759	+2.92(+4.07%)
Jan 22, 2018	72.99	73.11	70.89	71.82	2,144,750	-1.34(-1.84%)
Jan 19, 2018	71.60	73.30	70.78	73.16	2,353,503	+1.61(+2.25%)
Jan 18, 2018	71.86	72.83	69.80	71.55	2,416,758	-0.87(-1.20%)
Jan 17, 2018	72.29	73.63	72.10	72.42	1,753,557	+0.18(+0.25%)
Jan 16, 2018	73.18	73.42	72.17	72.24	1,924,121	-0.84(-1.15%)
Jan 12, 2018		73.08	73.08	73.08	0	+0.03(+0.04%)
Jan 11, 2018	72.79	73.21	71.61	73.04	1,542,018	+0.08(+0.11%)
Jan 10, 2018		74.45		72.97	1,568,756	-1.29(-1.74%)
Jan 09, 2018	73.86	75.23	73.51	74.25	1,675,977	+0.61(+0.83%)
Jan 08, 2018	72.80	73.74	72.47	73.65	1,590,341	+0.60(+0.82%)
Jan 05, 2018	72.07	73.34	71.13	73.04	2,080,214	+1.34(+1.87%)
Jan 04, 2018	72.36	72.68	71.57	71.70	1,633,812	-0.46(-0.64%)
Jan 03, 2018	72.93	72.93	71.10	72.16	2,122,183	-0.62(-0.86%)
Jan 02, 2018	72.37	72.92	71.70	72.78	1,548,157	+0.94(+1.31%)
Dec 29, 2017		71.84	71.84	71.84	0	-0.50(-0.69%)
Dec 28, 2017	72.55	72.74	71.59	72.34	1,034,021	-0.12(-0.16%)
Dec 27, 2017	73.47	73.73	72.08	72.46	1,310,843	-0.89(-1.22%)
Dec 26, 2017	74.21	74.23	72.94	73.35	698,259	-0.59(-0.80%)
Dec 22, 2017	73.27	74.07	73.18	73.94	981,663	+0.56(+0.76%)
Dec 21, 2017	72.74	74.38	72.36	73.38	1,384,840	+1.37(+1.90%)
Dec 20, 2017	72.79	73.16	71.80	72.02	1,257,578	-0.44(-0.61%)
Dec 19, 2017	72.43	72.70	71.33	72.46	1,900,977	+0.09(+0.13%)
Dec 18, 2017	74.61	75.07	71.95	72.36	2,100,752	-1.99(-2.68%)
Dec 15, 2017	76.19	76.55	74.25	74.36	2,953,242	-1.42(-1.88%)
Dec 14, 2017	75.68	76.80	75.45	75.78	1,574,420	+0.33(+0.44%)
Dec 13, 2017	73.03	75.88	72.74	75.45	2,750,113	+2.71(+3.73%)
Dec 12, 2017	72.40	72.97	71.76	72.74	1,231,805	+0.28(+0.38%)
Dec 11, 2017	72.06	73.23	71.93	72.46	1,087,684	+0.25(+0.34%)
Dec 08, 2017	72.37	72.68	71.95	72.21	1,181,376	+0.01(+0.01%)
Dec 07, 2017	71.82	72.41	71.64	72.21	1,295,099	+0.43(+0.59%)
Dec 06, 2017	71.95	72.61	71.73	71.78	1,806,376	-0.24(-0.33%)
Dec 05, 2017	72.66	72.92	71.20	72.02	2,072,118	-0.81(-1.12%)
Dec 04, 2017	72.97	74.19	72.62	72.83	1,489,706	+0.24(+0.33%)
Dec 01, 2017	73.23	73.41	71.68	72.59	1,200,726	-0.93(-1.27%)
Nov 30, 2017	73.47	74.24	73.16	73.53	1,353,072	+0.14(+0.19%)
Nov 29, 2017	74.08	74.24	73.36	73.38	1,238,872	-0.74(-1.00%)
Nov 28, 2017	74.13	74.45	73.76	74.13	938,127	+0.06(+0.09%)
Nov 27, 2017	75.03	75.27	73.89	74.06	890,328	-0.75(-1.00%)
Nov 24, 2017	75.34	75.46	74.77	74.81	371,956	-0.30(-0.40%)
Nov 22, 2017	75.23	75.51	74.96	75.12	596,846	-0.02(-0.02%)
Nov 21, 2017	75.63	75.96	75.00	75.13	907,736	+0.02(+0.03%)
Nov 20, 2017	75.52	75.86	74.66	75.11	1,223,208	-0.69(-0.91%)
Nov 17, 2017	75.94	76.59	75.64	75.80	1,367,349	-0.01(-0.01%)
Nov 16, 2017	74.23	76.15	73.91	75.80	1,219,490	+0.91(+1.21%)
Nov 15, 2017	75.57	75.80	74.32	74.89	1,802,037	-0.97(-1.28%)
Nov 14, 2017	76.06	76.91	75.60	75.87	3,014,615	-0.67(-0.88%)
Nov 13, 2017	74.89	78.39	74.89	76.54	7,069,702	+4.25(+5.88%)
Nov 10, 2017	70.21	72.40	70.16	72.29	1,798,886	+2.18(+3.11%)
Nov 09, 2017	69.81	71.05	69.50	70.10	2,072,154	-0.25(-0.36%)
Nov 08, 2017	71.00	71.06	69.72	70.36	2,063,079	-0.70(-0.98%)
Nov 07, 2017	71.74	72.03	70.48	71.05	1,723,078	-0.89(-1.23%)
Nov 06, 2017	71.67	72.14	71.42	71.94	891,310	+0.25(+0.35%)
Nov 03, 2017	70.47	71.94	70.43	71.68	1,348,941	+0.85(+1.21%)
Nov 02, 2017	71.99	72.01	70.58	70.83	1,775,196	-0.68(-0.95%)
Nov 01, 2017	73.43	73.77	71.39	71.51	2,345,815	-1.68(-2.29%)
Oct 31, 2017	74.81	74.90	72.87	73.19	2,459,773	-1.83(-2.43%)
Oct 30, 2017	76.18	76.18	74.96	75.01	2,713,261	-1.31(-1.72%)
Oct 27, 2017	74.53	76.45	73.86	76.32	3,278,747	+1.74(+2.33%)
Oct 26, 2017	74.60	75.00	74.04	74.59	2,559,896	+0.42(+0.56%)
Oct 25, 2017	72.98	74.21	72.76	74.17	3,474,898	+1.13(+1.55%)
Oct 24, 2017	72.03	73.85	71.89	73.04	5,657,214	+2.52(+3.58%)
Oct 23, 2017	72.83	73.42	69.66	70.52	9,188,825	-6.63(-8.60%)
Oct 20, 2017	76.47	77.73	76.29	77.15	2,889,447	+1.19(+1.57%)
Oct 19, 2017	75.96	76.25	75.53	75.96	1,115,578	-0.04(-0.05%)
Oct 18, 2017	75.83	76.16	75.66	75.99	1,045,768	+0.13(+0.17%)
Oct 17, 2017	76.43	76.43	75.71	75.87	1,918,733	-0.45(-0.59%)
Oct 16, 2017	75.90	76.41	75.66	76.32	1,602,290	+0.40(+0.53%)
Oct 13, 2017	76.35	76.82	75.85	75.92	1,231,836	+0.02(+0.02%)
Oct 12, 2017	75.77	76.19	75.60	75.90	1,016,243	-0.01(-0.01%)
Oct 11, 2017	75.35	76.08	75.35	75.91	1,156,601	+0.33(+0.44%)
Oct 10, 2017	75.85	76.13	75.49	75.58	819,808	-0.34(-0.45%)
Oct 09, 2017	75.82	76.42	75.52	75.92	799,275	+0.28(+0.37%)
Oct 06, 2017	75.74	75.76	75.06	75.63	1,687,218	-0.25(-0.33%)
Oct 05, 2017	76.95	77.45	75.81	75.88	1,754,487	-0.86(-1.13%)
Oct 04, 2017	76.62	76.96	76.29	76.75	906,059	+0.09(+0.11%)
Oct 03, 2017	76.78	77.06	76.12	76.66	1,330,772	-0.06(-0.08%)
Oct 02, 2017	76.49	76.80	76.08	76.73	1,301,900	-0.02(-0.02%)
Sep 29, 2017	76.21	76.90	76.07	76.74	1,188,903	+0.52(+0.68%)
Sep 28, 2017	76.18	76.58	75.55	76.22	1,311,485	-0.12(-0.15%)
Sep 27, 2017	76.69	76.80	76.03	76.34	1,134,578	-0.20(-0.27%)
Sep 26, 2017	76.25	76.76	75.98	76.54	1,154,706	+0.64(+0.85%)
Sep 25, 2017	75.56	76.25	75.04	75.90	1,482,258	+0.36(+0.48%)
Sep 22, 2017	74.64	75.77	74.43	75.54	1,971,264	+1.02(+1.37%)
Sep 21, 2017	75.07	75.16	74.13	74.52	2,177,381	-0.53(-0.71%)
Sep 20, 2017	75.11	75.11	74.03	75.05	1,660,868	+0.42(+0.56%)
Sep 19, 2017	73.10	76.12	73.00	74.64	2,495,572	+1.38(+1.88%)
Sep 18, 2017	74.78	75.12	72.57	73.26	2,286,929	-1.26(-1.69%)
Sep 15, 2017	74.66	75.39	74.38	74.52	1,850,923	-0.18(-0.24%)
Sep 14, 2017	74.94	75.37	74.36	74.70	1,121,104	-0.70(-0.93%)
Sep 13, 2017	74.37	75.49	74.27	75.40	837,546	+0.82(+1.10%)
Sep 12, 2017	75.38	75.59	74.20	74.58	2,141,240	-0.69(-0.92%)
Sep 11, 2017	74.63	75.85	74.31	75.27	2,092,592	+1.34(+1.82%)
Sep 08, 2017	72.62	74.16	71.94	73.93	1,726,384	+1.12(+1.53%)
Sep 07, 2017	73.58	74.01	72.58	72.81	1,786,307	-0.78(-1.06%)
Sep 06, 2017	75.15	75.30	72.40	73.59	4,244,068	-1.46(-1.95%)
Sep 05, 2017	76.51	76.54	74.77	75.05	1,754,394	-2.22(-2.87%)
Sep 01, 2017	77.35	77.86	76.85	77.27	1,364,009	+0.07(+0.09%)
Aug 31, 2017	75.43	77.24	75.38	77.20	2,147,732	+2.33(+3.12%)
Aug 30, 2017	74.61	75.15	74.27	74.86	1,421,643	+0.35(+0.47%)
Aug 29, 2017	74.15	74.82	74.11	74.51	1,475,363	+0.16(+0.21%)
Aug 28, 2017	74.87	75.00	74.23	74.35	1,388,702	-0.45(-0.60%)
Aug 25, 2017	74.86	75.46	74.71	74.80	1,257,746	+0.12(+0.16%)
Aug 24, 2017	73.99	74.96	73.90	74.68	2,322,528	+0.89(+1.20%)
Aug 23, 2017	74.32	74.32	73.65	73.79	2,056,677	-0.49(-0.67%)
Aug 22, 2017	74.64	74.76	74.21	74.29	2,838,429	-0.23(-0.31%)
Aug 21, 2017	75.08	75.16	74.38	74.52	2,200,894	-0.53(-0.70%)
Aug 18, 2017	76.00	76.14	74.74	75.04	1,781,470	-1.30(-1.70%)
Aug 17, 2017	77.50	77.81	76.31	76.34	1,062,892	-1.41(-1.82%)
Aug 16, 2017	77.20	78.26	77.09	77.75	1,123,256	+0.50(+0.64%)
Aug 15, 2017	77.23	77.52	76.80	77.26	1,154,788	+0.07(+0.09%)
Aug 14, 2017	77.38	77.79	77.00	77.19	1,200,359	+0.54(+0.71%)
Aug 11, 2017	76.99	77.28	76.27	76.65	1,928,853	-0.21(-0.28%)
Aug 10, 2017	78.23	78.55	76.75	76.86	1,557,489	-1.71(-2.18%)
Aug 09, 2017	79.36	79.40	78.39	78.57	2,005,347	-1.12(-1.41%)
Aug 08, 2017	80.92	81.21	79.55	79.70	1,504,348	-1.25(-1.54%)
Aug 07, 2017	81.44	81.54	80.87	80.94	1,050,241	-0.37(-0.45%)
Aug 04, 2017		81.97	80.80	81.31	1,273,268	-0.35(-0.43%)
Aug 03, 2017	82.60	83.07	81.28	81.67	1,284,370	-0.65(-0.79%)
Aug 02, 2017	82.89	83.71	81.13	82.32	1,960,396	-0.93(-1.11%)
Aug 01, 2017	83.35	83.91	82.92	83.25	1,545,602	+0.05(+0.07%)
Jul 31, 2017	83.05	83.29	82.66	83.19	1,711,585	+0.11(+0.13%)
Jul 28, 2017	83.35	83.48	82.63	83.08	1,661,462	-0.26(-0.31%)
Jul 27, 2017	83.07	83.35	82.06	83.34	1,239,205	+0.42(+0.51%)
Jul 26, 2017	82.68	83.39	82.15	82.92	1,460,566	-0.17(-0.21%)
Jul 25, 2017	83.93	84.10	81.53	83.09	4,032,346	+1.03(+1.26%)
Jul 24, 2017	86.87	87.21	81.03	82.06	7,306,812	-8.56(-9.44%)
Jul 21, 2017	89.73	90.81	89.66	90.62	1,690,421	+0.82(+0.91%)
Jul 20, 2017		89.87	87.79	89.80	819,484	+0.67(+0.75%)
Jul 19, 2017	88.80	89.51	88.27	89.12	747,549	+0.50(+0.56%)
Jul 18, 2017	88.20	88.84	87.76	88.62	597,474	+0.44(+0.50%)
Jul 17, 2017	88.55	88.62	88.01	88.19	596,758	-0.23(-0.27%)
Jul 14, 2017	87.72	88.63	87.69	88.42	580,596	+1.09(+1.25%)
Jul 13, 2017	88.13	88.63	87.31	87.33	890,042	-0.96(-1.09%)
Jul 12, 2017	88.48	88.52	87.68	88.29	530,648	+0.52(+0.60%)
Jul 11, 2017	87.88	87.92	86.88	87.76	676,844	+0.13(+0.15%)
Jul 10, 2017	87.55	88.12	86.80	87.63	547,450	+0.16(+0.18%)
Jul 07, 2017	87.18	87.68	86.87	87.48	593,094	+0.63(+0.73%)
Jul 06, 2017	86.95	87.80	86.23	86.84	823,708	-0.69(-0.79%)
Jul 05, 2017	86.30	88.31	86.15	87.53	949,219	+0.98(+1.14%)
Jul 03, 2017	87.60	87.80	86.14	86.55	488,602	-0.60(-0.69%)
Jun 30, 2017		87.59	86.33	87.15	983,003	+1.13(+1.32%)
Jun 29, 2017	86.51	86.66	85.14	86.01	1,083,050	-0.59(-0.69%)
Jun 28, 2017	86.54	87.50	86.14	86.61	784,260	+0.31(+0.36%)
Jun 27, 2017	87.17	87.60	86.19	86.30	1,198,626	-1.11(-1.27%)
Jun 26, 2017	87.66	87.72	86.70	87.41	1,040,797	-0.05(-0.06%)
Jun 23, 2017	88.69	88.69	86.22	87.46	1,881,223	+1.13(+1.30%)
Jun 22, 2017	87.42	87.42	86.15	86.33	622,881	-0.59(-0.67%)
Jun 21, 2017	87.20	87.48	86.40	86.92	694,425	-0.12(-0.14%)
Jun 20, 2017	86.86	87.40	86.51	87.05	903,623	+0.06(+0.07%)
Jun 19, 2017	87.02	87.35	86.17	86.98	883,846	+1.30(+1.51%)
Jun 16, 2017	84.57	86.24	84.57	85.69	1,691,854	+0.51(+0.60%)
Jun 15, 2017	85.04	86.76	84.69	85.18	2,190,586	-0.25(-0.29%)
Jun 14, 2017	86.20	86.34	85.12	85.43	1,111,242	-0.62(-0.72%)
Jun 13, 2017	84.82	86.44	84.32	86.05	1,191,058	+1.30(+1.53%)
Jun 12, 2017	83.99	85.01	83.72	84.75	906,828	+0.42(+0.50%)
Jun 09, 2017	85.51	85.80	84.15	84.33	924,949	-0.48(-0.56%)
Jun 08, 2017	84.49	84.95	84.16	84.80	671,608	+0.09(+0.10%)
Jun 07, 2017	84.54	84.83	84.24	84.72	811,559	+0.31(+0.37%)
Jun 06, 2017	84.08	85.07	83.44	84.40	863,344	+0.16(+0.19%)
Jun 05, 2017	83.65	84.31	83.31	84.25	1,340,935	+0.50(+0.60%)
Jun 02, 2017	82.93	84.44	82.53	83.75	1,353,923	+0.93(+1.12%)
Jun 01, 2017	82.31	83.18	81.99	82.82	954,618	+0.55(+0.67%)
May 31, 2017	81.63	82.36	81.29	82.26	850,920	+0.80(+0.98%)
May 30, 2017	81.38	81.78	81.05	81.47	644,348	+0.02(+0.03%)
May 26, 2017	81.58	81.90	81.06	81.44	815,713	+0.03(+0.04%)
May 25, 2017	81.58	81.92	81.26	81.41	1,221,115	+0.16(+0.20%)
May 24, 2017	79.50	81.36	79.35	81.25	1,498,837	+2.33(+2.95%)
May 23, 2017	79.44	79.50	78.55	78.92	778,403	-0.22(-0.28%)
May 22, 2017	78.68	79.78	78.54	79.14	1,001,556	+0.16(+0.21%)
May 19, 2017	77.82	79.39	76.80	78.97	958,287	+1.19(+1.53%)
May 18, 2017	77.64	78.02	77.07	77.78	856,009	+0.05(+0.06%)
May 17, 2017	78.58	79.00	77.69	77.74	912,255	-1.21(-1.53%)
May 16, 2017	79.03	79.10	78.62	78.95	832,664	-0.21(-0.27%)
May 15, 2017	79.11	79.57	78.84	79.16	643,265	-0.06(-0.08%)
May 12, 2017	78.98	79.36	78.82	79.22	604,784	-0.01(-0.01%)
May 11, 2017	79.14	79.34	78.50	79.23	753,263	-0.34(-0.43%)
May 10, 2017	79.03	79.61	78.71	79.57	1,395,720	+0.49(+0.62%)
May 09, 2017	77.84	79.09	77.71	79.08	1,400,055	+1.13(+1.44%)
May 08, 2017	78.50	78.75	77.88	77.96	550,807	-0.35(-0.45%)
May 05, 2017	77.84	78.32	77.46	78.31	625,115	+0.65(+0.84%)
May 04, 2017	77.60	77.93	77.30	77.66	1,006,794	+0.23(+0.29%)
May 03, 2017	77.88	78.09	77.11	77.43	1,057,514	-0.46(-0.59%)
May 02, 2017	77.68	78.17	77.36	77.89	1,250,559	+0.70(+0.90%)

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.

Hasbro (NQ: HAS )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Hasbro (NQ: HAS )

Historical Prices

Sections

Services

Follow Us