Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.65	63.25	62.27	62.43	4,800,146	+0.05(+0.09%)
Apr 27, 2018	61.76	63.09	61.72	62.38	2,612,761	+0.75(+1.22%)
Apr 26, 2018	60.70	61.86	60.08	61.63	2,011,059	+0.92(+1.51%)
Apr 25, 2018	60.30	60.97	59.96	60.71	2,357,871	+0.48(+0.79%)
Apr 24, 2018	60.56	60.93	59.95	60.23	3,239,158	-0.06(-0.10%)
Apr 23, 2018	60.08	60.48	59.91	60.29	1,895,940	+0.46(+0.77%)
Apr 20, 2018	60.07	60.23	59.40	59.83	1,929,249	-0.22(-0.36%)
Apr 19, 2018	60.29	60.40	59.51	60.05	1,666,329	-0.20(-0.33%)
Apr 18, 2018	60.79	61.04	60.17	60.25	1,470,260	-0.46(-0.76%)
Apr 17, 2018	60.53	60.95	60.38	60.71	1,577,474	+0.56(+0.92%)
Apr 16, 2018	59.87	60.36	59.48	60.16	2,831,132	+0.54(+0.91%)
Apr 13, 2018	60.27	60.82	59.32	59.62	2,052,841	-0.38(-0.63%)
Apr 12, 2018	60.05	60.50	59.88	59.99	1,989,404	+0.13(+0.22%)
Apr 11, 2018	59.68	60.40	59.63	59.86	2,519,639	-0.29(-0.49%)
Apr 10, 2018	59.30	60.29	59.11	60.16	2,617,812	+1.39(+2.36%)
Apr 09, 2018	59.23	59.54	58.74	58.77	2,861,700	-0.15(-0.25%)
Apr 06, 2018	59.45	60.15	58.33	58.91	3,036,210	-0.91(-1.52%)
Apr 05, 2018	58.93	59.92	58.77	59.82	5,398,432	+1.00(+1.71%)
Apr 04, 2018	56.87	58.92	56.81	58.82	2,391,099	+1.48(+2.59%)
Apr 03, 2018	56.67	57.37	56.37	57.34	2,355,173	+0.89(+1.57%)
Apr 02, 2018	57.01	57.37	55.79	56.45	2,116,899	-0.77(-1.35%)
Mar 29, 2018		57.22	57.22	57.22	0	+0.35(+0.61%)
Mar 28, 2018	57.12	57.64	56.63	56.87	2,743,853	-0.05(-0.08%)
Mar 27, 2018	57.85	58.02	56.70	56.92	2,649,579	-0.69(-1.21%)
Mar 26, 2018	56.67	57.69	56.48	57.62	2,782,752	+1.71(+3.07%)
Mar 23, 2018	56.23	57.12	55.88	55.90	4,051,754	+0.02(+0.03%)
Mar 22, 2018	57.39	57.39	55.83	55.89	3,261,647	-1.72(-2.99%)
Mar 21, 2018	57.88	58.15	57.43	57.61	2,478,487	-0.26(-0.45%)
Mar 20, 2018	57.39	57.99	57.19	57.87	2,226,027	+0.64(+1.12%)
Mar 19, 2018	57.94	58.08	56.79	57.23	2,530,986	-1.03(-1.76%)
Mar 16, 2018	57.68	59.10	57.68	58.26	8,302,333	+0.57(+0.99%)
Mar 15, 2018	57.89	58.15	57.54	57.69	3,330,972	-0.02(-0.04%)
Mar 14, 2018	57.14	58.00	57.14	57.71	3,084,974	+0.99(+1.74%)
Mar 13, 2018	56.87	57.44	56.61	56.72	2,523,555	+0.20(+0.36%)
Mar 12, 2018	56.88	57.07	56.37	56.52	3,162,444	-0.29(-0.52%)
Mar 09, 2018	56.60	57.31	56.26	56.81	2,990,287	+0.61(+1.09%)
Mar 08, 2018	56.47	56.94	55.92	56.20	3,291,652	-0.21(-0.37%)
Mar 07, 2018		56.61		56.41	3,867,387	+0.05(+0.10%)
Mar 06, 2018	56.81	56.87	55.98	56.36	3,921,232	-0.11(-0.19%)
Mar 05, 2018	56.25	57.03	55.59	56.46	5,726,067	+0.04(+0.07%)
Mar 02, 2018	56.06	56.56	55.71	56.42	4,021,078	-0.14(-0.24%)
Mar 01, 2018	57.17	57.48	56.06	56.56	2,980,754	-0.67(-1.17%)
Feb 28, 2018	57.65	57.85	57.22	57.23	3,416,712	-0.25(-0.44%)
Feb 27, 2018	58.63	58.94	57.48	57.48	2,976,900	-0.88(-1.51%)
Feb 26, 2018	58.07	58.58	57.58	58.37	2,649,650	+0.23(+0.40%)
Feb 23, 2018	57.97	58.17	56.92	58.14	3,153,950	+0.41(+0.72%)
Feb 22, 2018		57.96		57.72	4,384,460	+0.54(+0.95%)
Feb 21, 2018	56.69	58.23	56.59	57.18	4,487,436	+0.71(+1.26%)
Feb 20, 2018	57.31	57.38	55.85	56.46	5,608,333	-0.82(-1.43%)
Feb 16, 2018		57.28	57.28	57.28	0	-7.14(-11.08%)
Feb 15, 2018	64.45	64.76	63.94	64.42	4,416,940	+0.19(+0.30%)
Feb 14, 2018	62.66	64.27	62.43	64.23	3,785,256	+1.21(+1.92%)
Feb 13, 2018	61.94	63.07	61.68	63.02	2,925,957	+1.08(+1.75%)
Feb 12, 2018	61.73	62.74	61.48	61.93	5,263,254	+1.06(+1.74%)
Feb 09, 2018	61.05	61.67	59.13	60.88	4,703,480	+0.44(+0.72%)
Feb 08, 2018	61.65	62.29	60.42	60.44	4,280,538	-1.32(-2.14%)
Feb 07, 2018	60.98	62.53	60.66	61.76	4,676,703	+0.85(+1.40%)
Feb 06, 2018	59.23	61.32	58.65	60.91	5,283,172	-0.25(-0.41%)
Feb 05, 2018	61.57	62.68	60.55	61.16	3,773,944	-0.15(-0.25%)
Feb 02, 2018	61.84	62.44	61.21	61.31	4,161,642	-0.56(-0.91%)
Feb 01, 2018	61.68	62.38	60.36	61.87	3,979,989	-0.40(-0.64%)
Jan 31, 2018	63.02	63.43	61.96	62.27	4,818,983	-0.64(-1.01%)
Jan 30, 2018	63.16	63.16	62.79	62.91	2,770,651	-0.45(-0.70%)
Jan 29, 2018	62.46	63.45	62.46	63.35	3,408,656	+0.75(+1.20%)
Jan 26, 2018	62.46	62.61	62.03	62.60	2,509,017	+0.48(+0.78%)
Jan 25, 2018	62.38	62.49	61.80	62.12	2,812,316	-0.02(-0.04%)
Jan 24, 2018	62.30	63.01	61.98	62.14	2,857,711	+0.08(+0.12%)
Jan 23, 2018	61.58	62.16	61.26	62.07	3,263,799	+0.35(+0.56%)
Jan 22, 2018	61.21	61.94	60.94	61.72	2,786,397	+0.48(+0.79%)
Jan 19, 2018	60.55	61.28	60.35	61.24	3,289,966	+1.04(+1.73%)
Jan 18, 2018	60.13	60.91	60.04	60.19	2,851,806	+0.22(+0.37%)
Jan 17, 2018	59.26	60.07	59.10	59.97	2,016,744	+1.12(+1.90%)
Jan 16, 2018	59.85	59.86	58.81	58.85	2,860,597	-0.86(-1.44%)
Jan 12, 2018		59.71	59.71	59.71	0	+0.47(+0.79%)
Jan 11, 2018	58.48	59.29	58.41	59.24	3,039,174	+0.82(+1.41%)
Jan 10, 2018				58.42	3,336,157	-0.01(-0.01%)
Jan 09, 2018	59.15	59.31	58.29	58.43	3,870,716	-0.94(-1.59%)
Jan 08, 2018	58.23	60.40	58.23	59.37	3,941,607	+1.27(+2.19%)
Jan 05, 2018	58.02	58.45	57.81	58.10	2,725,403	+0.18(+0.32%)
Jan 04, 2018	56.88	57.94	56.71	57.91	3,267,362	+1.29(+2.28%)
Jan 03, 2018	57.21	57.25	56.57	56.62	2,179,819	-0.49(-0.86%)
Jan 02, 2018	57.12	57.23	56.81	57.12	2,232,652	+0.32(+0.57%)
Dec 29, 2017		56.79	56.79	56.79	0	-0.22(-0.39%)
Dec 28, 2017	57.21	57.21	56.96	57.02	1,243,317	-0.18(-0.31%)
Dec 27, 2017	57.43	57.48	57.15	57.19	1,375,158	-0.07(-0.12%)
Dec 26, 2017	56.58	57.30	56.54	57.26	1,110,382	+0.57(+1.00%)
Dec 22, 2017	56.91	57.07	56.37	56.69	2,483,551	-0.28(-0.48%)
Dec 21, 2017	57.25	57.56	56.79	56.97	2,138,780	-0.13(-0.23%)
Dec 20, 2017	56.97	57.32	56.82	57.10	3,368,985	+0.42(+0.74%)
Dec 19, 2017	57.08	57.38	56.45	56.68	1,972,468	-0.22(-0.39%)
Dec 18, 2017	57.45	57.75	56.73	56.90	2,757,818	-0.21(-0.36%)
Dec 15, 2017	56.71	57.19	56.46	57.11	5,216,194	+0.81(+1.45%)
Dec 14, 2017	56.41	56.69	56.14	56.29	2,738,057	+0.22(+0.40%)
Dec 13, 2017	55.84	56.40	55.68	56.07	1,474,466	+0.41(+0.73%)
Dec 12, 2017	55.66	55.97	55.55	55.66	3,037,833	-0.05(-0.10%)
Dec 11, 2017	56.47	56.74	55.55	55.72	2,786,654	-0.58(-1.02%)
Dec 08, 2017	55.27	56.30	55.21	56.29	2,956,475	+1.11(+2.00%)
Dec 07, 2017	55.00	55.72	54.93	55.19	2,227,158	+0.51(+0.93%)
Dec 06, 2017	54.78	55.02	53.78	54.68	2,979,586	+0.98(+1.83%)
Dec 05, 2017	54.45	54.50	53.66	53.70	4,207,704	-0.63(-1.17%)
Dec 04, 2017	55.23	55.32	54.31	54.33	5,633,637	-0.43(-0.79%)
Dec 01, 2017	55.65	55.65	54.09	54.76	4,650,991	-0.89(-1.60%)
Nov 30, 2017	56.59	56.76	55.62	55.66	5,142,790	-0.89(-1.58%)
Nov 29, 2017	56.57	57.11	56.30	56.55	2,639,858	+0.08(+0.15%)
Nov 28, 2017	56.19	56.99	56.11	56.46	2,895,607	+0.44(+0.79%)
Nov 27, 2017	56.45	57.11	56.01	56.02	2,973,417	-0.34(-0.61%)
Nov 24, 2017	56.07	56.50	56.05	56.37	1,660,401	+0.41(+0.74%)
Nov 22, 2017	55.16	55.99	55.07	55.95	3,676,761	+0.58(+1.05%)
Nov 21, 2017	55.02	55.43	54.72	55.37	2,731,267	+0.49(+0.89%)
Nov 20, 2017	54.02	55.05	53.78	54.89	2,279,537	+0.87(+1.61%)
Nov 17, 2017	53.82	54.35	53.82	54.02	2,420,788	+0.56(+1.04%)
Nov 16, 2017	53.23	53.71	52.96	53.46	3,621,609	+0.34(+0.65%)
Nov 15, 2017	53.26	53.57	53.05	53.12	2,151,880	-0.22(-0.41%)
Nov 14, 2017	52.95	53.60	52.81	53.34	1,279,001	+0.19(+0.36%)
Nov 13, 2017	53.14	53.59	53.02	53.15	1,645,665	+0.03(+0.06%)
Nov 10, 2017	52.84	53.45	52.69	53.12	2,134,306	+0.21(+0.39%)
Nov 09, 2017	52.86	53.27	52.73	52.91	2,022,265	-0.10(-0.19%)
Nov 08, 2017	52.38	53.09	52.23	53.01	1,723,782	+0.62(+1.18%)
Nov 07, 2017	52.66	52.73	52.14	52.39	2,028,893	-0.30(-0.56%)
Nov 06, 2017	53.09	53.44	52.66	52.69	2,308,310	-0.31(-0.58%)
Nov 03, 2017	53.34	53.51	52.79	52.99	3,263,228	-0.34(-0.63%)
Nov 02, 2017	53.79	53.86	52.87	53.33	2,868,728	-0.18(-0.34%)
Nov 01, 2017	53.15	53.70	52.62	53.51	3,191,318	+0.38(+0.72%)
Oct 31, 2017	53.12	53.38	52.77	53.13	3,705,469	-0.20(-0.37%)
Oct 30, 2017	53.67	53.70	53.08	53.33	2,740,332	-0.76(-1.40%)
Oct 27, 2017	53.56	54.16	53.29	54.08	2,984,856	+0.31(+0.57%)
Oct 26, 2017	54.35	54.53	53.67	53.78	3,663,427	-0.57(-1.05%)
Oct 25, 2017	54.46	54.66	53.80	54.35	3,761,650	+0.02(+0.03%)
Oct 24, 2017	54.20	54.41	53.38	54.34	4,683,335	+0.98(+1.83%)
Oct 23, 2017	51.90	54.89	51.83	53.36	11,910,746	+2.72(+5.38%)
Oct 20, 2017	50.29	51.09	50.14	50.64	6,047,219	+0.79(+1.58%)
Oct 19, 2017	49.47	50.00	49.44	49.85	2,317,859	+0.21(+0.43%)
Oct 18, 2017	49.34	49.77	49.30	49.64	3,146,974	+0.37(+0.74%)
Oct 17, 2017	48.97	49.46	48.85	49.27	2,237,747	+0.38(+0.78%)
Oct 16, 2017	48.84	49.01	48.58	48.89	2,087,120	+0.16(+0.33%)
Oct 13, 2017	49.20	49.35	48.68	48.73	3,020,969	-0.43(-0.87%)
Oct 12, 2017	49.10	49.27	48.82	49.16	2,476,434	+0.07(+0.14%)
Oct 11, 2017	49.10	49.34	48.96	49.09	2,300,751	-0.12(-0.25%)
Oct 10, 2017	49.23	49.82	49.18	49.21	1,933,817	+0.08(+0.16%)
Oct 09, 2017	50.06	50.13	49.00	49.13	1,909,254	-0.95(-1.89%)
Oct 06, 2017	49.36	50.13	49.14	50.08	2,980,068	+0.70(+1.42%)
Oct 05, 2017	49.58	49.81	49.31	49.38	2,349,849	-0.14(-0.28%)
Oct 04, 2017	49.00	49.55	48.91	49.52	2,479,705	+0.63(+1.30%)
Oct 03, 2017	48.95	49.29	48.58	48.88	3,859,250	+0.28(+0.58%)
Oct 02, 2017	48.47	48.60	47.93	48.60	2,733,824	+0.11(+0.22%)
Sep 29, 2017	48.51	48.82	48.42	48.49	3,251,463	+0.05(+0.11%)
Sep 28, 2017	47.91	48.47	47.81	48.44	2,829,176	+0.34(+0.71%)
Sep 27, 2017		48.16	47.27	48.10	2,690,161	+0.20(+0.41%)
Sep 26, 2017	47.17	48.09	47.08	47.90	3,201,223	+0.84(+1.78%)
Sep 25, 2017	47.22	47.71	47.01	47.06	2,139,794	-0.39(-0.82%)
Sep 22, 2017	47.22	47.49	46.96	47.45	1,889,057	+0.27(+0.57%)
Sep 21, 2017	47.40	47.54	47.17	47.18	1,573,326	-0.21(-0.45%)
Sep 20, 2017	47.45	47.45	47.01	47.39	2,102,541	-0.02(-0.03%)
Sep 19, 2017	47.53	47.61	47.20	47.41	3,204,299	-0.01(-0.02%)
Sep 18, 2017	47.66	47.91	47.19	47.42	3,859,517	-0.21(-0.43%)
Sep 15, 2017	47.64	48.06	47.35	47.62	5,313,276	+0.07(+0.14%)
Sep 14, 2017	47.97	48.09	47.14	47.55	3,789,419	-0.56(-1.17%)
Sep 13, 2017	48.17	48.31	47.99	48.12	2,596,514	-0.02(-0.03%)
Sep 12, 2017	48.29	48.52	48.01	48.13	2,594,903	-0.20(-0.41%)
Sep 11, 2017	47.88	48.36	47.80	48.33	1,830,937	+0.67(+1.41%)
Sep 08, 2017	47.78	47.94	47.22	47.66	2,465,039	-0.31(-0.65%)
Sep 07, 2017	48.35	48.35	47.81	47.97	2,476,925	-0.06(-0.13%)
Sep 06, 2017	48.59	48.90	47.52	48.04	3,144,218	-0.44(-0.91%)
Sep 05, 2017	48.18	48.68	47.97	48.48	2,571,348	+0.28(+0.58%)
Sep 01, 2017	47.76	48.27	47.59	48.20	2,146,007	+0.54(+1.13%)
Aug 31, 2017	47.60	47.76	47.46	47.66	3,056,606	+0.25(+0.53%)
Aug 30, 2017	47.69	47.77	47.29	47.41	1,826,876	-0.39(-0.82%)
Aug 29, 2017	47.55	47.92	47.30	47.80	1,350,215	-0.12(-0.25%)
Aug 28, 2017	48.08	48.13	47.66	47.93	1,669,454	-0.15(-0.32%)
Aug 25, 2017	47.77	48.41	47.74	48.08	1,767,010	+0.36(+0.76%)
Aug 24, 2017	48.05	48.34	47.63	47.71	2,144,232	+0.26(+0.54%)
Aug 23, 2017	47.65	47.74	47.36	47.46	2,176,717	-0.38(-0.79%)
Aug 22, 2017	47.93	48.00	47.55	47.83	1,760,095	+0.11(+0.24%)
Aug 21, 2017	47.67	47.97	47.49	47.72	2,726,461	+0.13(+0.27%)
Aug 18, 2017	47.58	47.66	46.95	47.59	3,485,293	-0.23(-0.49%)
Aug 17, 2017	48.22	48.59	47.74	47.83	2,962,772	-0.61(-1.27%)
Aug 16, 2017	48.52	48.71	48.18	48.44	3,107,634	+0.00(+0.00%)
Aug 15, 2017	48.08	48.59	47.68	48.44	5,338,566	+0.30(+0.63%)
Aug 14, 2017	47.11	48.16	46.98	48.14	4,669,231	+1.46(+3.12%)
Aug 11, 2017	46.21	47.04	45.99	46.68	1,990,105	+0.26(+0.56%)
Aug 10, 2017	46.51	46.95	46.40	46.42	3,267,766	-0.80(-1.69%)
Aug 09, 2017	47.14	47.61	45.49	47.22	3,185,307	-0.24(-0.51%)
Aug 08, 2017	48.16	48.49	47.42	47.46	4,605,484	-0.25(-0.52%)
Aug 07, 2017	47.93	48.14	47.71	47.71	2,202,343	-0.20(-0.43%)
Aug 04, 2017		48.31	47.67	47.92	1,859,955	-0.02(-0.03%)
Aug 03, 2017	47.56	48.19	47.47	47.93	2,159,767	+0.36(+0.76%)
Aug 02, 2017	47.33	47.78	47.13	47.57	3,407,516	+0.17(+0.37%)
Aug 01, 2017	47.02	47.49	46.72	47.39	2,794,524	+0.25(+0.53%)
Jul 31, 2017	46.89	47.15	46.73	47.14	3,577,589	+0.26(+0.55%)
Jul 28, 2017	46.49	47.07	46.32	46.89	2,623,307	+0.79(+1.71%)
Jul 27, 2017	46.30	46.38	45.73	46.10	2,592,078	-0.05(-0.10%)
Jul 26, 2017	46.39	46.40	45.56	46.14	3,009,888	-0.14(-0.29%)
Jul 25, 2017	44.85	46.49	44.67	46.28	5,675,854	+1.65(+3.69%)
Jul 24, 2017	45.11	45.11	43.95	44.64	4,869,682	+0.17(+0.39%)
Jul 21, 2017	43.74	44.56	43.74	44.46	4,353,618	+0.71(+1.63%)
Jul 20, 2017	43.07	43.89	42.89	43.75	3,423,530	+0.88(+2.05%)
Jul 19, 2017	42.39	42.87	42.28	42.87	2,818,383	+0.47(+1.11%)
Jul 18, 2017	42.60	42.84	42.08	42.40	5,833,859	-0.20(-0.48%)
Jul 17, 2017	42.35	43.09	42.32	42.60	6,992,643	+0.14(+0.32%)
Jul 14, 2017	42.51	42.56	42.28	42.47	3,995,613	+0.00(+0.00%)
Jul 13, 2017	42.55	42.85	42.32	42.47	3,096,498	+0.08(+0.20%)
Jul 12, 2017	42.38	42.66	42.22	42.38	2,055,966	+0.14(+0.34%)
Jul 11, 2017	42.75	42.76	42.10	42.24	3,545,657	-0.61(-1.43%)
Jul 10, 2017	42.87	43.00	42.56	42.85	2,932,878	-0.13(-0.30%)
Jul 07, 2017	42.54	43.08	42.34	42.98	2,900,338	+0.43(+1.02%)
Jul 06, 2017	43.32	43.32	42.51	42.55	2,394,826	-0.91(-2.09%)
Jul 05, 2017	43.75	43.75	43.12	43.46	2,583,657	-0.27(-0.62%)
Jul 03, 2017	43.54	44.10	43.48	43.73	2,180,822	+0.07(+0.16%)
Jun 30, 2017	43.45	44.10	43.21	43.66	3,733,241	+0.51(+1.18%)
Jun 29, 2017	43.29	43.58	42.89	43.16	2,728,598	-0.08(-0.18%)
Jun 28, 2017	43.30	43.57	43.21	43.23	2,488,784	+0.14(+0.32%)
Jun 27, 2017	43.21	43.43	43.02	43.10	1,793,735	-0.20(-0.47%)
Jun 26, 2017	42.95	43.41	42.70	43.30	1,971,178	+0.52(+1.22%)
Jun 23, 2017	42.29	42.83	42.03	42.78	7,870,419	+0.46(+1.09%)
Jun 22, 2017	41.92	42.60	41.77	42.32	2,798,321	+0.45(+1.09%)
Jun 21, 2017	41.62	41.93	41.44	41.86	2,124,244	+0.25(+0.60%)
Jun 20, 2017	42.84	42.86	41.32	41.61	4,553,983	-1.47(-3.41%)
Jun 19, 2017	42.81	43.16	42.59	43.08	2,628,391	+0.38(+0.89%)
Jun 16, 2017	42.44	42.73	41.98	42.70	6,762,416	+0.17(+0.41%)
Jun 15, 2017	42.63	42.64	42.14	42.53	2,419,562	-0.32(-0.74%)
Jun 14, 2017	42.44	42.87	42.14	42.85	2,591,669	+0.38(+0.89%)
Jun 13, 2017	42.34	42.50	41.78	42.47	2,435,455	+0.11(+0.25%)
Jun 12, 2017	41.97	43.01	41.96	42.36	5,808,169	+0.42(+0.99%)
Jun 09, 2017	40.71	41.96	40.61	41.94	4,127,447	+1.31(+3.23%)
Jun 08, 2017		41.02	40.63	40.63	2,437,123	-0.04(-0.09%)
Jun 07, 2017	40.51	40.79	40.38	40.67	2,358,209	+0.25(+0.61%)
Jun 06, 2017	40.79	40.91	40.26	40.42	3,942,781	-0.44(-1.07%)
Jun 05, 2017	40.95	41.07	40.62	40.86	2,941,628	-0.03(-0.07%)
Jun 02, 2017	40.72	41.07	40.43	40.89	3,386,571	+0.52(+1.29%)
Jun 01, 2017	40.60	40.84	40.09	40.37	4,499,549	-0.11(-0.28%)
May 31, 2017	40.53	40.77	40.34	40.48	4,605,533	+0.02(+0.04%)
May 30, 2017	40.35	40.80	40.35	40.47	3,222,144	+0.05(+0.13%)
May 26, 2017	40.09	40.63	39.93	40.42	3,045,129	+0.39(+0.98%)
May 25, 2017	40.09	40.21	39.78	40.02	4,673,970	+0.26(+0.64%)
May 24, 2017	39.82	39.87	39.48	39.77	3,250,122	-0.11(-0.26%)
May 23, 2017	39.82	40.07	39.72	39.87	3,354,798	+0.11(+0.26%)
May 22, 2017	39.53	40.02	39.39	39.77	3,342,066	+0.34(+0.86%)
May 19, 2017	38.98	39.53	38.57	39.43	3,531,590	+0.48(+1.24%)
May 18, 2017	38.97	39.19	38.66	38.95	3,812,577	+0.11(+0.27%)
May 17, 2017	39.42	39.45	38.54	38.84	5,281,713	-0.58(-1.47%)
May 16, 2017	40.30	40.30	39.42	39.42	5,316,051	-1.05(-2.60%)
May 15, 2017	40.71	40.85	40.40	40.48	2,773,568	-0.16(-0.39%)
May 12, 2017	41.11	41.11	40.41	40.63	4,441,102	-0.66(-1.60%)
May 11, 2017	41.46	41.58	40.72	41.30	5,894,491	-0.52(-1.24%)
May 10, 2017	41.74	41.93	41.33	41.82	3,908,379	-0.01(-0.02%)
May 09, 2017	41.43	41.98	41.43	41.82	4,888,461	+0.47(+1.13%)
May 08, 2017	41.00	41.58	41.00	41.36	3,134,692	+0.37(+0.90%)
May 05, 2017	40.76	41.12	40.76	40.99	3,094,065	+0.34(+0.83%)
May 04, 2017	40.36	40.82	40.16	40.65	3,782,794	+0.41(+1.03%)
May 03, 2017	40.32	40.39	39.74	40.24	5,962,998	+0.00(+0.00%)
May 02, 2017	39.95	40.45	39.84	40.24	7,272,839	+0.41(+1.04%)

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.

VF Corp (NY: VFC )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

VF Corp (NY: VFC )

Historical Prices

Sections

Services