Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.93	38.07	36.88	37.17	1,468,923	-0.76(-1.99%)
May 30, 2018	38.17	38.26	37.73	37.93	1,246,447	+0.03(+0.07%)
May 29, 2018	38.32	38.66	37.51	37.90	1,574,471	-0.67(-1.73%)
May 25, 2018		38.57	38.57	38.57	0	-0.20(-0.51%)
May 24, 2018	38.87	39.03	38.50	38.77	1,083,771	-0.12(-0.30%)
May 23, 2018	39.21	39.49	38.67	38.88	1,199,574	-0.70(-1.77%)
May 22, 2018	40.05	40.12	39.45	39.59	1,590,826	-0.32(-0.81%)
May 21, 2018	39.20	40.11	39.10	39.91	1,695,920	+1.05(+2.71%)
May 18, 2018	39.09	39.51	38.86	38.86	1,973,713	-0.09(-0.23%)
May 17, 2018	38.57	39.09	38.43	38.95	1,947,273	+0.35(+0.91%)
May 16, 2018	38.28	38.80	38.10	38.60	1,615,273	+0.23(+0.61%)
May 15, 2018	37.56	38.39	37.43	38.36	1,927,147	+0.74(+1.95%)
May 14, 2018	37.69	37.95	37.51	37.63	911,554	-0.04(-0.12%)
May 11, 2018	37.67	37.93	37.44	37.67	1,482,077	+0.04(+0.12%)
May 10, 2018	37.64	37.86	37.19	37.63	1,599,727	+0.00(+0.00%)
May 09, 2018	38.07	38.24	37.32	37.63	2,050,407	-0.22(-0.57%)
May 08, 2018	37.85	38.41	37.44	37.84	3,249,249	+0.31(+0.84%)
May 07, 2018	36.98	37.77	36.82	37.53	2,278,906	+0.74(+2.00%)
May 04, 2018	35.71	36.88	35.64	36.80	1,188,187	+0.83(+2.32%)
May 03, 2018	35.93	36.16	35.23	35.96	2,433,311	-0.02(-0.05%)
May 02, 2018	36.14	36.47	35.77	35.98	1,849,877	-0.08(-0.22%)
May 01, 2018	37.11	37.22	34.20	36.06	5,291,289	+1.09(+3.13%)
Apr 30, 2018	35.25	35.70	34.94	34.97	2,208,154	-0.13(-0.38%)
Apr 27, 2018	34.86	35.25	34.54	35.10	1,024,149	+0.11(+0.31%)
Apr 26, 2018	34.98	35.02	34.36	34.99	1,158,645	+0.05(+0.15%)
Apr 25, 2018	34.78	35.41	34.59	34.94	1,431,496	+0.03(+0.08%)
Apr 24, 2018	37.25	37.32	34.55	34.91	2,925,668	-2.03(-5.49%)
Apr 23, 2018	37.12	37.38	36.88	36.94	1,554,910	-0.19(-0.51%)
Apr 20, 2018	37.35	37.37	36.65	37.13	1,881,355	-0.23(-0.62%)
Apr 19, 2018	37.83	37.84	37.09	37.36	899,570	-0.48(-1.26%)
Apr 18, 2018	37.51	38.15	37.42	37.84	1,289,641	+0.46(+1.22%)
Apr 17, 2018	37.60	37.85	37.26	37.38	1,728,019	+0.18(+0.48%)
Apr 16, 2018	36.36	37.25	36.28	37.20	1,995,880	+1.13(+3.13%)
Apr 13, 2018	35.87	36.18	35.68	36.07	1,474,433	+0.52(+1.46%)
Apr 12, 2018	35.30	35.84	35.24	35.55	1,275,831	+0.38(+1.07%)
Apr 11, 2018	34.97	35.54	34.90	35.17	1,213,599	-0.01(-0.03%)
Apr 10, 2018	34.73	35.45	34.48	35.18	1,365,792	+1.06(+3.10%)
Apr 09, 2018	34.45	34.60	34.08	34.12	729,515	-0.17(-0.50%)
Apr 06, 2018	35.21	35.41	33.77	34.29	1,230,366	-1.17(-3.31%)
Apr 05, 2018	35.49	35.68	34.98	35.47	2,174,563	+0.22(+0.61%)
Apr 04, 2018	34.01	35.33	33.82	35.25	1,922,137	+0.59(+1.71%)
Apr 03, 2018	34.67	35.17	34.24	34.66	2,158,805	+0.24(+0.70%)
Apr 02, 2018	34.88	35.28	34.03	34.42	1,670,179	-0.61(-1.74%)
Mar 29, 2018		35.03	35.03	35.03	0	+0.46(+1.32%)
Mar 28, 2018	33.96	35.01	33.87	34.57	1,872,715	+0.58(+1.72%)
Mar 27, 2018	34.92	34.92	33.89	33.99	1,194,792	-0.78(-2.24%)
Mar 26, 2018	34.09	34.97	34.08	34.77	2,506,601	+1.18(+3.52%)
Mar 23, 2018	34.16	34.34	33.55	33.58	836,474	-0.47(-1.37%)
Mar 22, 2018	34.88	34.88	34.04	34.05	1,172,868	-1.17(-3.34%)
Mar 21, 2018	35.08	35.69	34.95	35.23	1,827,289	+0.22(+0.61%)
Mar 20, 2018	34.60	35.24	34.51	35.01	1,556,228	+0.38(+1.09%)
Mar 19, 2018	34.73	34.73	34.29	34.63	1,562,769	-0.35(-1.00%)
Mar 16, 2018	34.53	35.09	34.40	34.98	1,524,014	+0.42(+1.22%)
Mar 15, 2018	34.14	34.81	34.07	34.56	1,626,916	+0.45(+1.31%)
Mar 14, 2018	34.78	34.83	34.08	34.11	942,362	-0.47(-1.35%)
Mar 13, 2018	34.67	35.08	34.43	34.58	872,128	+0.13(+0.39%)
Mar 12, 2018	35.34	35.35	34.30	34.45	1,124,407	-0.96(-2.71%)
Mar 09, 2018	34.90	35.46	34.72	35.41	672,559	+0.74(+2.15%)
Mar 08, 2018	34.57	34.71	34.18	34.66	756,170	+0.21(+0.60%)
Mar 07, 2018			34.20	34.45	1,371,157	-0.48(-1.39%)
Mar 06, 2018	34.79	35.34	34.67	34.94	1,174,291	+0.16(+0.46%)
Mar 05, 2018	34.20	34.90	33.87	34.78	1,418,269	+0.44(+1.28%)
Mar 02, 2018	33.95	34.54	33.59	34.34	2,192,699	+0.12(+0.34%)
Mar 01, 2018	35.55	35.70	34.22	34.22	1,862,428	-1.32(-3.71%)
Feb 28, 2018	35.62	35.85	35.36	35.54	2,431,318	+0.08(+0.23%)
Feb 27, 2018	35.16	35.71	35.06	35.46	1,298,612	+0.12(+0.33%)
Feb 26, 2018	35.21	35.41	34.94	35.34	1,485,877	+0.34(+0.97%)
Feb 23, 2018	35.42	35.62	34.85	35.00	860,375	-0.26(-0.74%)
Feb 22, 2018	35.22	35.67	35.13	35.26	1,333,309	+0.15(+0.43%)
Feb 21, 2018	35.31	35.67	35.10	35.11	2,093,197	-0.08(-0.23%)
Feb 20, 2018	35.10	35.82	34.97	35.19	2,973,350	-0.07(-0.20%)
Feb 16, 2018		35.26	35.26	35.26	0	-0.82(-2.26%)
Feb 15, 2018	36.69	36.83	34.77	36.08	4,366,829	-1.67(-4.43%)
Feb 14, 2018	36.94	37.89	36.89	37.75	2,112,726	+0.47(+1.27%)
Feb 13, 2018		37.50		37.27	1,406,576	+0.04(+0.12%)
Feb 12, 2018	37.51	38.03	36.81	37.23	2,750,228	+0.02(+0.05%)
Feb 09, 2018	37.80	37.92	36.51	37.21	1,853,300	-0.12(-0.31%)
Feb 08, 2018	38.20	38.35	37.17	37.33	2,614,549	-1.36(-3.51%)
Feb 07, 2018	38.78	39.03	38.67	38.69	1,434,562	-0.26(-0.67%)
Feb 06, 2018	37.33	39.18	36.76	38.95	2,409,284	+0.36(+0.93%)
Feb 05, 2018	38.83	40.05	38.08	38.59	2,052,005	-0.46(-1.17%)
Feb 02, 2018	40.07	40.30	38.90	39.04	1,731,779	-1.28(-3.17%)
Feb 01, 2018	39.26	40.34	39.26	40.32	1,253,000	+0.80(+2.01%)
Jan 31, 2018	40.16	40.43	39.39	39.53	1,036,554	-0.44(-1.10%)
Jan 30, 2018	39.87	40.04	39.44	39.96	1,234,642	-0.35(-0.86%)
Jan 29, 2018	40.42	40.67	39.92	40.31	956,585	-0.19(-0.46%)
Jan 26, 2018	40.23	40.50	39.96	40.50	813,973	+0.47(+1.18%)
Jan 25, 2018	40.39	40.65	39.52	40.03	1,114,027	-0.12(-0.29%)
Jan 24, 2018	39.96	40.31	39.67	40.14	968,045	+0.41(+1.03%)
Jan 23, 2018	40.25	40.30	39.69	39.73	1,028,843	-0.57(-1.42%)
Jan 22, 2018	40.13	40.30	39.75	40.30	974,128	+0.20(+0.49%)
Jan 19, 2018	39.69	40.13	39.48	40.11	901,504	+0.48(+1.22%)
Jan 18, 2018	39.90	40.07	39.47	39.62	1,553,283	-0.22(-0.56%)
Jan 17, 2018	39.54	40.05	39.29	39.85	1,203,577	+0.38(+0.97%)
Jan 16, 2018	39.98	40.21	39.34	39.46	1,484,380	-0.20(-0.50%)
Jan 12, 2018		39.66	39.66	39.66	0	-0.33(-0.83%)
Jan 11, 2018	39.89	40.16	39.69	39.99	1,481,935	+0.16(+0.40%)
Jan 10, 2018	40.49	40.52	39.78	39.83	1,086,257	-0.65(-1.61%)
Jan 09, 2018	40.17	40.57	39.76	40.48	1,609,753	+0.50(+1.25%)
Jan 08, 2018	39.76	40.04	39.57	39.98	938,852	+0.23(+0.58%)
Jan 05, 2018	40.20	40.20	39.39	39.75	1,337,958	-0.36(-0.89%)
Jan 04, 2018	39.60	40.20	39.57	40.11	2,900,756	+0.65(+1.65%)
Jan 03, 2018	39.18	39.47	39.04	39.45	1,570,367	+0.27(+0.68%)
Jan 02, 2018	38.71	39.21	38.71	39.19	1,047,750	+0.71(+1.83%)
Dec 29, 2017		38.48	38.48	38.48	0	-0.45(-1.15%)
Dec 28, 2017	38.96	38.96	38.49	38.93	1,014,516	+0.10(+0.25%)
Dec 27, 2017	38.78	39.01	38.54	38.83	916,267	+0.12(+0.30%)
Dec 26, 2017	38.42	38.74	38.38	38.71	517,480	+0.16(+0.42%)
Dec 22, 2017	38.36	38.65	38.12	38.55	1,475,602	+0.13(+0.33%)
Dec 21, 2017	38.53	38.67	38.15	38.43	892,983	-0.08(-0.21%)
Dec 20, 2017	38.44	38.63	38.05	38.51	1,738,942	+0.39(+1.03%)
Dec 19, 2017	37.72	38.57	37.66	38.11	1,881,642	+0.69(+1.84%)
Dec 18, 2017	37.25	37.59	37.13	37.43	1,269,708	+0.54(+1.48%)
Dec 15, 2017	36.52	37.04	36.51	36.88	2,113,868	+0.45(+1.23%)
Dec 14, 2017	36.69	37.07	36.41	36.44	2,062,419	-0.07(-0.20%)
Dec 13, 2017	36.99	37.13	36.48	36.51	1,472,699	-0.48(-1.30%)
Dec 12, 2017	37.61	37.66	36.92	36.99	2,040,953	-0.45(-1.19%)
Dec 11, 2017	37.48	37.48	36.87	37.44	1,109,533	+0.11(+0.29%)
Dec 08, 2017	37.18	37.39	36.96	37.33	898,434	+0.30(+0.82%)
Dec 07, 2017	36.58	37.07	36.51	37.02	1,252,846	+0.29(+0.78%)
Dec 06, 2017	36.83	36.83	36.46	36.74	839,933	-0.12(-0.34%)
Dec 05, 2017	36.89	37.15	36.78	36.86	1,513,547	+0.04(+0.12%)
Dec 04, 2017	36.99	37.18	36.80	36.82	1,191,594	+0.21(+0.59%)
Dec 01, 2017	36.63	36.76	35.67	36.60	1,722,746	-0.06(-0.17%)
Nov 30, 2017	36.03	36.94	35.94	36.67	2,403,795	+0.74(+2.06%)
Nov 29, 2017	35.65	36.01	35.51	35.93	1,892,726	+0.28(+0.78%)
Nov 28, 2017	35.18	35.72	35.01	35.65	1,163,284	+0.64(+1.84%)
Nov 27, 2017	34.97	35.23	34.69	35.01	1,719,769	+0.14(+0.41%)
Nov 24, 2017	35.55	35.69	34.79	34.86	534,334	-0.42(-1.19%)
Nov 22, 2017	35.28	35.59	35.02	35.28	1,376,016	+0.04(+0.10%)
Nov 21, 2017	35.66	36.05	35.17	35.25	1,950,461	-0.21(-0.58%)
Nov 20, 2017	34.95	35.55	34.84	35.45	2,960,834	+0.65(+1.87%)
Nov 17, 2017	35.74	35.81	34.65	34.80	5,125,737	-2.16(-5.85%)
Nov 16, 2017	37.12	37.51	36.96	36.96	1,219,458	+0.06(+0.17%)
Nov 15, 2017	37.36	37.36	36.63	36.90	1,310,841	-0.59(-1.57%)
Nov 14, 2017	37.59	37.59	37.14	37.49	2,387,509	-0.14(-0.38%)
Nov 13, 2017	38.34	38.51	37.36	37.63	2,271,030	-0.92(-2.38%)
Nov 10, 2017	38.28	38.79	38.28	38.55	1,143,885	+0.12(+0.30%)
Nov 09, 2017	38.88	39.29	38.40	38.43	1,708,252	-0.45(-1.17%)
Nov 08, 2017	38.83	39.06	38.49	38.88	1,137,116	-0.12(-0.32%)
Nov 07, 2017	38.95	39.30	38.83	39.01	1,377,797	-0.02(-0.05%)
Nov 06, 2017	39.05	39.17	38.64	39.03	1,782,562	+0.14(+0.37%)
Nov 03, 2017	39.42	39.51	38.84	38.88	2,313,642	-0.36(-0.91%)
Nov 02, 2017	38.80	39.61	38.52	39.24	2,397,263	+0.28(+0.73%)
Nov 01, 2017	38.41	39.28	38.34	38.96	3,963,227	+1.13(+2.99%)
Oct 31, 2017	40.58	40.58	36.50	37.83	5,340,244	+0.17(+0.45%)
Oct 30, 2017	38.03	38.88	37.59	37.66	5,048,102	-0.57(-1.49%)
Oct 27, 2017	37.43	38.41	37.02	38.23	3,430,131	+1.75(+4.81%)
Oct 26, 2017	36.11	36.59	35.82	36.47	2,162,737	+0.37(+1.04%)
Oct 25, 2017	36.17	36.46	35.77	36.10	2,136,797	+0.17(+0.47%)
Oct 24, 2017	35.49	36.37	35.49	35.93	3,620,098	+0.65(+1.84%)
Oct 23, 2017	35.09	35.52	34.87	35.28	2,591,604	+0.09(+0.25%)
Oct 20, 2017	34.93	35.27	34.68	35.19	1,585,686	+0.48(+1.38%)
Oct 19, 2017	33.88	34.83	33.69	34.71	2,563,729	+0.69(+2.04%)
Oct 18, 2017	33.39	34.18	33.12	34.02	2,181,120	+0.61(+1.81%)
Oct 17, 2017	33.42	33.70	33.21	33.41	1,330,776	-0.08(-0.24%)
Oct 16, 2017	33.49	33.53	33.20	33.49	1,083,478	+0.19(+0.56%)
Oct 13, 2017	33.01	33.40	32.87	33.30	977,159	+0.42(+1.27%)
Oct 12, 2017	32.40	33.14	32.10	32.88	1,168,827	-0.24(-0.73%)
Oct 11, 2017	33.35	33.43	33.05	33.13	1,111,353	-0.16(-0.48%)
Oct 10, 2017	33.07	33.29	32.87	33.29	1,429,767	+0.42(+1.27%)
Oct 09, 2017	32.65	33.01	32.65	32.87	1,002,793	+0.12(+0.38%)
Oct 06, 2017	32.72	33.07	32.63	32.74	971,908	-0.03(-0.08%)
Oct 05, 2017	33.04	33.16	32.63	32.77	929,472	-0.24(-0.73%)
Oct 04, 2017	32.67	33.16	32.60	33.01	2,057,867	+0.35(+1.06%)
Oct 03, 2017	33.28	33.46	32.57	32.66	4,679,017	-0.52(-1.56%)
Oct 02, 2017	33.49	33.58	33.13	33.18	1,297,712	-0.23(-0.69%)
Sep 29, 2017	33.15	33.80	33.07	33.41	2,018,409	+0.28(+0.83%)
Sep 28, 2017	32.97	33.18	32.72	33.13	1,374,463	+0.04(+0.11%)
Sep 27, 2017		33.40		33.10	2,761,611	+0.75(+2.31%)
Sep 26, 2017	32.33	32.72	32.07	32.35	1,561,153	+0.17(+0.53%)
Sep 25, 2017	31.74	32.32	31.74	32.18	2,093,636	+0.43(+1.35%)
Sep 22, 2017	31.10	31.81	30.83	31.75	1,602,282	+0.70(+2.26%)
Sep 21, 2017	31.51	31.55	31.01	31.05	1,516,443	-0.43(-1.36%)
Sep 20, 2017	31.76	32.04	31.26	31.48	2,027,846	-0.20(-0.62%)
Sep 19, 2017	31.29	31.80	31.23	31.67	2,254,072	+0.45(+1.43%)
Sep 18, 2017	30.99	31.47	30.86	31.23	2,505,953	+0.45(+1.48%)
Sep 15, 2017	30.69	30.97	30.55	30.78	2,239,920	+0.06(+0.20%)
Sep 14, 2017	30.67	30.94	30.50	30.71	1,582,502	-0.04(-0.15%)
Sep 13, 2017	30.83	30.91	30.60	30.76	1,067,320	-0.06(-0.20%)
Sep 12, 2017	30.17	30.85	30.11	30.82	2,011,260	+0.79(+2.64%)
Sep 11, 2017	29.96	30.59	29.81	30.03	3,460,902	+0.21(+0.72%)
Sep 08, 2017	29.41	30.02	29.32	29.81	2,413,596	+0.26(+0.87%)
Sep 07, 2017	29.96	30.09	29.37	29.56	3,014,911	-0.45(-1.48%)
Sep 06, 2017	30.27	30.31	29.89	30.00	3,850,667	-0.15(-0.50%)
Sep 05, 2017	30.45	30.78	30.01	30.15	3,957,750	-1.04(-3.34%)
Sep 01, 2017	31.07	31.31	31.02	31.19	1,189,903	+0.28(+0.89%)
Aug 31, 2017	30.83	30.94	30.53	30.92	2,439,132	+0.20(+0.64%)
Aug 30, 2017	31.37	31.40	29.71	30.72	4,062,579	-1.01(-3.17%)
Aug 29, 2017	31.24	31.91	31.23	31.73	1,273,837	+0.21(+0.68%)
Aug 28, 2017	31.33	31.59	31.19	31.51	2,015,442	+0.40(+1.29%)
Aug 25, 2017	31.50	31.63	31.03	31.11	1,736,562	-0.27(-0.85%)
Aug 24, 2017	31.89	31.89	31.37	31.38	1,194,209	-0.42(-1.32%)
Aug 23, 2017	31.62	32.06	31.55	31.80	926,982	-0.01(-0.03%)
Aug 22, 2017	31.69	31.89	31.45	31.81	1,442,611	+0.16(+0.51%)
Aug 21, 2017	31.16	31.69	31.16	31.65	2,183,685	+0.46(+1.48%)
Aug 18, 2017	30.77	31.42	30.71	31.18	3,194,081	+0.32(+1.04%)
Aug 17, 2017	31.32	31.36	30.80	30.86	3,961,220	-0.70(-2.23%)
Aug 16, 2017	33.05	33.10	31.55	31.57	2,813,330	-1.39(-4.22%)
Aug 15, 2017	33.25	33.27	32.91	32.96	1,227,069	-0.02(-0.05%)
Aug 14, 2017	32.83	33.05	32.60	32.98	1,886,862	+0.56(+1.72%)
Aug 11, 2017	32.69	32.98	32.35	32.42	1,678,991	-0.42(-1.27%)
Aug 10, 2017	33.46	33.64	32.82	32.84	1,173,322	-0.86(-2.55%)
Aug 09, 2017	33.85	34.00	33.57	33.69	980,323	-0.26(-0.76%)
Aug 08, 2017	33.43	34.23	33.36	33.95	1,581,071	+0.53(+1.59%)
Aug 07, 2017	33.69	33.93	33.34	33.42	1,991,545	-0.30(-0.89%)
Aug 04, 2017	33.61	34.08	33.51	33.72	962,076	+0.22(+0.66%)
Aug 03, 2017	33.66	33.73	33.30	33.50	1,416,897	-0.12(-0.37%)
Aug 02, 2017	33.43	33.80	33.28	33.62	3,539,690	+0.12(+0.37%)
Aug 01, 2017	34.78	35.68	31.79	33.50	7,047,242	-0.01(-0.03%)
Jul 31, 2017	33.59	34.08	33.36	33.51	2,730,640	+0.14(+0.42%)
Jul 28, 2017	32.99	33.62	32.99	33.37	2,308,811	+0.31(+0.94%)
Jul 27, 2017	32.83	33.11	32.61	33.06	1,107,946	+0.22(+0.67%)
Jul 26, 2017	32.94	33.03	32.72	32.84	959,194	-0.05(-0.16%)
Jul 25, 2017	33.16	33.23	32.77	32.89	1,804,487	-0.05(-0.16%)
Jul 24, 2017	32.84	33.05	32.76	32.94	1,244,593	+0.11(+0.32%)
Jul 21, 2017	32.79	33.10	32.63	32.84	1,977,520	+0.04(+0.11%)
Jul 20, 2017	33.38	33.42	32.77	32.80	1,665,915	-0.51(-1.54%)
Jul 19, 2017	33.45	33.55	33.24	33.31	2,446,956	-0.04(-0.11%)
Jul 18, 2017	33.88	33.88	33.34	33.35	2,215,105	-0.60(-1.78%)
Jul 17, 2017	34.18	34.31	33.93	33.95	2,557,907	-0.26(-0.75%)
Jul 14, 2017	34.13	34.13	34.01	34.21	908,348	+0.15(+0.44%)
Jul 13, 2017	34.23	34.37	34.05	34.06	876,983	-0.14(-0.41%)
Jul 12, 2017	34.48	34.71	34.19	34.20	1,061,668	-0.06(-0.18%)
Jul 11, 2017	34.50	34.57	34.18	34.26	1,525,815	-0.19(-0.54%)
Jul 10, 2017	33.70	34.71	33.63	34.45	2,382,780	+0.74(+2.18%)
Jul 07, 2017	33.37	33.91	32.93	33.71	2,303,513	+0.49(+1.47%)
Jul 06, 2017	33.29	33.55	33.15	33.23	2,152,229	-0.15(-0.45%)
Jul 05, 2017	33.47	33.74	33.08	33.38	1,590,201	-0.15(-0.45%)
Jul 03, 2017	33.46	33.73	33.38	33.53	717,751	+0.27(+0.83%)
Jun 30, 2017	33.14	33.49	32.83	33.25	1,636,811	+0.32(+0.97%)
Jun 29, 2017	33.53	33.61	32.62	32.93	2,013,772	-0.66(-1.95%)
Jun 28, 2017	33.24	33.64	33.24	33.59	1,160,342	+0.58(+1.75%)
Jun 27, 2017	33.54	33.54	33.00	33.01	1,111,206	-0.34(-1.01%)
Jun 26, 2017	33.07	33.45	32.89	33.35	1,062,098	+0.46(+1.40%)
Jun 23, 2017	32.95	33.33	32.84	32.89	5,532,377	-0.08(-0.24%)
Jun 22, 2017	32.59	33.11	32.38	32.97	1,596,954	+0.38(+1.17%)
Jun 21, 2017	33.39	33.53	32.53	32.59	2,854,118	-0.74(-2.23%)
Jun 20, 2017	33.46	33.52	33.15	33.33	1,121,334	-0.13(-0.40%)
Jun 19, 2017	33.06	33.53	32.99	33.46	1,054,606	+0.53(+1.62%)
Jun 16, 2017	32.97	33.15	32.47	32.93	3,298,485	+0.02(+0.05%)
Jun 15, 2017	32.77	33.29	32.76	32.91	2,090,542	-0.30(-0.91%)
Jun 14, 2017	33.66	33.70	33.19	33.22	1,747,651	-0.36(-1.08%)
Jun 13, 2017	33.45	33.74	33.33	33.58	1,164,616	+0.25(+0.74%)
Jun 12, 2017	33.59	33.73	32.98	33.33	1,755,554	-0.25(-0.74%)
Jun 09, 2017	33.27	33.86	33.27	33.58	1,438,410	+0.31(+0.93%)
Jun 08, 2017	33.05	33.46	32.95	33.27	1,570,973	+0.24(+0.72%)
Jun 07, 2017	33.90	33.90	32.86	33.03	1,736,288	-0.79(-2.33%)
Jun 06, 2017	33.79	33.97	33.54	33.82	1,289,439	-0.08(-0.24%)
Jun 05, 2017	34.33	34.34	33.77	33.90	1,851,655	-0.54(-1.57%)
Jun 02, 2017	34.66	34.74	34.37	34.44	1,185,049	-0.18(-0.51%)

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.

Allison Transmission Holdings (NY: ALSN )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Allison Transmission Holdings (NY: ALSN )

Historical Prices

Sections

Services