Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.55	47.58	46.34	46.80	4,527,792	-0.49(-1.05%)
Jan 30, 2019	46.49	47.39	46.06	47.30	3,475,538	+1.35(+2.95%)
Jan 29, 2019	46.32	46.57	45.83	45.94	3,744,526	+0.01(+0.02%)
Jan 28, 2019	45.50	45.98	45.09	45.93	4,765,109	-0.44(-0.94%)
Jan 25, 2019	46.18	46.82	46.03	46.37	3,125,570	+0.63(+1.38%)
Jan 24, 2019	45.23	46.21	44.94	45.73	4,684,663	+0.37(+0.81%)
Jan 23, 2019	46.92	46.94	44.79	45.37	7,005,463	-1.19(-2.55%)
Jan 22, 2019	47.52	47.77	46.37	46.55	3,948,744	-1.57(-3.27%)
Jan 18, 2019	48.04	48.69	47.65	48.13	5,486,307	+0.61(+1.29%)
Jan 17, 2019	45.73	47.82	45.45	47.51	4,773,863	+1.25(+2.69%)
Jan 16, 2019	46.78	47.14	45.93	46.27	5,731,705	-0.73(-1.56%)
Jan 15, 2019	47.11	47.72	46.83	47.00	3,499,343	+0.38(+0.81%)
Jan 14, 2019	46.50	46.95	46.10	46.62	5,618,094	-0.49(-1.05%)
Jan 11, 2019	47.30	47.31	46.81	47.12	3,394,470	-0.67(-1.41%)
Jan 10, 2019	46.82	47.91	46.49	47.79	3,265,445	+0.42(+0.88%)
Jan 09, 2019	47.30	48.28	46.82	47.38	4,922,645	+0.56(+1.20%)
Jan 08, 2019	47.30	47.73	46.38	46.81	4,734,094	+0.35(+0.74%)
Jan 07, 2019	46.20	47.10	45.59	46.47	4,785,511	+0.72(+1.58%)
Jan 04, 2019	45.02	46.14	44.76	45.74	5,813,963	+1.78(+4.05%)
Jan 03, 2019	44.35	44.99	43.13	43.96	4,389,036	-0.23(-0.51%)
Jan 02, 2019	42.42	44.40	41.78	44.19	5,570,974	+0.84(+1.94%)
Dec 31, 2018	43.00	43.64	42.61	43.35	3,669,842	+0.63(+1.48%)
Dec 28, 2018	43.69	43.86	42.46	42.72	4,009,531	-0.76(-1.75%)
Dec 27, 2018	42.55	43.48	41.55	43.48	4,806,154	+0.12(+0.27%)
Dec 26, 2018	40.55	43.39	39.95	43.36	5,333,408	+3.24(+8.08%)
Dec 24, 2018	41.86	42.03	40.11	40.12	3,468,192	-2.35(-5.54%)
Dec 21, 2018	43.32	44.00	42.33	42.47	9,744,109	-1.19(-2.72%)
Dec 20, 2018	45.52	45.82	43.44	43.66	9,911,794	-2.61(-5.64%)
Dec 19, 2018	47.07	48.05	45.97	46.27	6,852,295	-0.34(-0.72%)
Dec 18, 2018	49.00	49.14	46.53	46.60	6,149,887	-2.42(-4.94%)
Dec 17, 2018	50.09	50.71	48.68	49.03	4,721,959	-1.35(-2.69%)
Dec 14, 2018	51.37	51.97	50.09	50.38	3,994,666	-1.52(-2.93%)
Dec 13, 2018	51.84	52.59	51.38	51.90	6,812,348	-0.07(-0.13%)
Dec 12, 2018	51.89	53.28	51.89	51.97	5,986,103	+0.91(+1.78%)
Dec 11, 2018	51.24	52.31	50.78	51.06	7,035,510	+0.87(+1.73%)
Dec 10, 2018	50.53	50.84	48.48	50.19	5,106,191	-0.98(-1.92%)
Dec 07, 2018	52.51	53.77	51.07	51.18	5,389,438	+0.46(+0.91%)
Dec 06, 2018	50.22	50.88	49.41	50.71	5,116,601	-1.37(-2.62%)
Dec 04, 2018	54.45	54.87	51.84	52.08	4,413,073	-2.45(-4.49%)
Dec 03, 2018	53.96	54.60	53.31	54.53	4,992,875	+2.53(+4.86%)
Nov 30, 2018	52.20	52.63	51.34	52.00	5,841,508	-0.79(-1.49%)
Nov 29, 2018	52.27	53.29	51.98	52.79	4,487,125	+1.15(+2.23%)
Nov 28, 2018	50.93	51.76	50.41	51.64	3,987,076	+0.55(+1.08%)
Nov 27, 2018	51.35	51.82	50.84	51.09	4,223,894	-0.39(-0.76%)
Nov 26, 2018	51.35	51.96	51.14	51.48	3,389,340	+0.74(+1.45%)
Nov 23, 2018	50.85	51.42	50.46	50.74	2,445,592	-1.92(-3.64%)
Nov 21, 2018		52.66	52.66	52.66	0	+1.20(+2.33%)
Nov 20, 2018	53.43	53.68	51.25	51.46	6,089,112	-3.20(-5.86%)
Nov 19, 2018	53.78	55.35	53.22	54.67	7,874,436	-0.76(-1.37%)
Nov 16, 2018	55.13	55.85	54.77	55.42	8,647,211	+0.86(+1.57%)
Nov 15, 2018	53.02	54.77	52.83	54.57	5,225,860	+1.09(+2.04%)
Nov 14, 2018	55.35	55.63	53.04	53.48	5,261,326	-0.52(-0.96%)
Nov 13, 2018	54.67	55.84	53.92	54.00	6,321,612	-1.32(-2.38%)
Nov 12, 2018	57.68	57.91	55.07	55.32	6,238,662	-1.91(-3.33%)
Nov 09, 2018	55.55	57.67	55.24	57.22	6,433,451	+0.41(+0.73%)
Nov 08, 2018	58.00	59.12	56.62	56.81	9,726,113	-0.10(-0.17%)
Nov 07, 2018	57.69	58.49	56.40	56.91	11,241,996	+3.07(+5.70%)
Nov 06, 2018	53.84	54.17	52.59	53.84	5,751,304	+0.08(+0.15%)
Nov 05, 2018	53.55	54.01	52.59	53.76	5,998,379	+1.45(+2.78%)
Nov 02, 2018	53.92	54.51	51.95	52.31	5,830,420	-1.62(-3.01%)
Nov 01, 2018	52.66	53.99	52.63	53.93	8,550,622	+1.63(+3.12%)
Oct 31, 2018	56.60	57.64	52.09	52.30	11,752,302	-3.19(-5.76%)
Oct 30, 2018	54.90	55.85	53.63	55.49	8,338,957	+0.57(+1.04%)
Oct 29, 2018	57.69	58.12	53.93	54.92	6,633,199	-2.92(-5.05%)
Oct 26, 2018	57.88	58.36	56.25	57.84	4,344,204	-0.78(-1.32%)
Oct 25, 2018	59.21	59.84	58.51	58.62	4,262,830	+0.02(+0.03%)
Oct 24, 2018	61.63	61.87	58.53	58.60	4,616,267	-2.19(-3.61%)
Oct 23, 2018	61.59	61.59	59.80	60.79	5,484,499	-2.05(-3.27%)
Oct 22, 2018	64.71	65.19	62.49	62.85	3,686,048	-2.03(-3.14%)
Oct 19, 2018	65.54	66.68	64.78	64.88	3,513,612	-0.49(-0.75%)
Oct 18, 2018	65.04	65.69	64.42	65.37	3,475,896	-0.54(-0.82%)
Oct 17, 2018	66.86	67.14	65.47	65.91	2,877,531	-1.21(-1.80%)
Oct 16, 2018	66.97	67.31	66.35	67.12	2,501,131	+0.64(+0.96%)
Oct 15, 2018	66.66	67.08	65.55	66.48	3,988,038	+0.00(+0.00%)
Oct 12, 2018	66.06	66.83	65.18	66.48	4,543,079	+1.33(+2.04%)
Oct 11, 2018	66.28	66.92	64.81	65.16	4,407,397	-1.69(-2.53%)
Oct 10, 2018	69.39	69.70	66.81	66.85	4,494,993	-2.57(-3.70%)
Oct 09, 2018	68.70	69.90	68.18	69.41	3,648,423	+1.32(+1.93%)
Oct 08, 2018	67.88	68.60	67.23	68.09	3,102,459	+0.15(+0.22%)
Oct 05, 2018	67.71	68.38	67.38	67.95	3,285,034	+0.21(+0.30%)
Oct 04, 2018	67.48	68.42	67.15	67.74	3,155,759	-0.22(-0.32%)
Oct 03, 2018	67.06	68.20	66.70	67.96	3,389,466	+1.11(+1.66%)
Oct 02, 2018	67.66	67.66	66.51	66.85	2,554,929	-0.73(-1.08%)
Oct 01, 2018	66.62	67.88	66.39	67.57	3,988,084	+1.31(+1.97%)
Sep 28, 2018	65.25	66.64	65.18	66.27	3,604,352	+0.89(+1.37%)
Sep 27, 2018	66.17	66.29	65.34	65.37	3,120,789	-0.12(-0.18%)
Sep 26, 2018	65.26	66.13	65.26	65.49	3,721,450	-0.20(-0.30%)
Sep 25, 2018	65.22	66.33	65.22	65.69	3,306,875	+0.80(+1.23%)
Sep 24, 2018	64.91	65.52	64.23	64.89	3,121,942	+1.35(+2.12%)
Sep 21, 2018	63.01	64.34	62.77	63.54	5,228,203	+0.77(+1.22%)
Sep 20, 2018	63.93	64.23	62.58	62.78	2,687,504	-0.88(-1.39%)
Sep 19, 2018	63.64	64.24	63.47	63.66	2,681,930	+0.01(+0.02%)
Sep 18, 2018	63.51	64.29	63.38	63.65	4,480,070	+0.77(+1.22%)
Sep 17, 2018	62.17	63.23	62.17	62.88	4,069,359	+0.94(+1.52%)
Sep 14, 2018	61.26	62.49	61.26	61.94	4,416,735	+0.56(+0.91%)
Sep 13, 2018	60.55	61.67	60.22	61.38	6,602,871	+0.66(+1.08%)
Sep 12, 2018	62.03	62.23	59.52	60.72	7,236,163	-0.79(-1.28%)
Sep 11, 2018	61.47	62.50	61.13	61.51	5,417,400	-0.35(-0.57%)
Sep 10, 2018	62.49	62.87	61.80	61.86	3,308,915	-0.35(-0.57%)
Sep 07, 2018	61.87	62.32	61.08	62.21	2,566,834	-0.14(-0.22%)
Sep 06, 2018	62.99	63.63	62.05	62.35	4,362,097	-0.70(-1.10%)
Sep 05, 2018	62.39	63.34	61.79	63.05	4,342,512	+0.42(+0.67%)
Sep 04, 2018	63.07	63.49	62.36	62.63	2,504,409	-0.43(-0.68%)
Aug 31, 2018		63.06	63.06	63.06	0	-0.05(-0.08%)
Aug 30, 2018	63.49	63.86	62.43	63.11	3,875,376	-0.53(-0.83%)
Aug 29, 2018	64.24	64.51	63.11	63.63	5,559,730	+0.12(+0.18%)
Aug 28, 2018	63.30	63.87	62.83	63.52	4,229,260	+0.31(+0.50%)
Aug 27, 2018	62.44	63.35	62.21	63.20	3,048,555	+0.88(+1.41%)
Aug 24, 2018	62.41	62.84	61.91	62.32	2,987,814	+0.55(+0.89%)
Aug 23, 2018	61.75	62.15	61.34	61.77	3,247,223	-0.47(-0.76%)
Aug 22, 2018	61.80	62.65	61.70	62.24	3,930,057	+0.99(+1.61%)
Aug 21, 2018	61.57	62.37	61.10	61.26	3,957,817	+0.23(+0.39%)
Aug 20, 2018	60.71	61.20	60.54	61.02	4,382,851	+0.26(+0.44%)
Aug 17, 2018	61.63	61.63	60.46	60.76	4,986,805	-0.25(-0.42%)
Aug 16, 2018	61.56	62.27	60.95	61.01	6,718,615	-0.03(-0.05%)
Aug 15, 2018	64.69	64.83	60.96	61.04	8,906,424	-4.54(-6.93%)
Aug 14, 2018	65.75	65.97	65.19	65.58	3,703,530	+0.63(+0.96%)
Aug 13, 2018	65.27	65.94	64.81	64.96	4,016,889	-0.47(-0.72%)
Aug 10, 2018	64.42	65.82	64.37	65.43	6,927,480	+0.74(+1.15%)
Aug 09, 2018	64.04	65.09	63.73	64.68	6,426,843	+0.89(+1.40%)
Aug 08, 2018	62.81	64.12	62.60	63.79	8,206,454	+0.60(+0.95%)
Aug 07, 2018	67.12	67.12	63.06	63.19	15,722,698	-3.66(-5.48%)
Aug 06, 2018	67.56	68.23	66.19	66.86	6,992,977	+0.02(+0.03%)
Aug 03, 2018	68.01	68.08	66.35	66.84	4,043,940	-1.38(-2.02%)
Aug 02, 2018	67.39	68.28	66.84	68.22	5,600,807	+0.10(+0.14%)
Aug 01, 2018	70.45	70.55	66.40	68.12	9,412,448	-3.51(-4.89%)
Jul 31, 2018	72.25	72.66	71.22	71.62	3,582,278	-0.55(-0.76%)
Jul 30, 2018	71.65	72.65	71.49	72.17	3,815,548	+1.28(+1.81%)
Jul 27, 2018	71.27	71.66	70.49	70.89	2,471,751	-0.91(-1.27%)
Jul 26, 2018	71.53	72.23	71.22	71.80	2,898,385	+0.02(+0.03%)
Jul 25, 2018	70.66	71.96	70.62	71.78	3,887,894	+0.93(+1.31%)
Jul 24, 2018	70.44	71.50	69.76	70.85	3,112,874	+1.27(+1.83%)
Jul 23, 2018	69.91	70.68	69.50	69.58	2,913,221	+0.11(+0.16%)
Jul 20, 2018	69.75	69.88	69.09	69.47	2,600,129	-0.13(-0.18%)
Jul 19, 2018	69.67	70.14	69.00	69.60	3,500,102	-0.41(-0.59%)
Jul 18, 2018	69.53	70.23	68.66	70.01	3,082,765	+0.07(+0.10%)
Jul 17, 2018	70.65	70.72	69.46	69.94	3,938,054	-1.38(-1.94%)
Jul 16, 2018	71.77	72.36	70.09	71.32	3,308,734	-1.71(-2.35%)
Jul 13, 2018	72.07	73.70	71.90	73.03	2,885,503	+0.88(+1.22%)
Jul 12, 2018	72.06	72.50	71.09	72.15	2,949,137	+0.33(+0.46%)
Jul 11, 2018	72.95	73.62	70.89	71.82	3,857,878	-2.08(-2.81%)
Jul 10, 2018	74.22	75.10	73.22	73.90	4,319,668	+0.28(+0.39%)
Jul 09, 2018	72.68	73.62	72.68	73.61	5,675,173	+1.49(+2.06%)
Jul 06, 2018	70.39	72.45	70.30	72.12	3,025,806	+1.06(+1.49%)
Jul 05, 2018	72.40	72.69	70.80	71.07	2,710,898	-0.86(-1.20%)
Jul 03, 2018		71.93	71.93	71.93	0	+1.00(+1.41%)
Jul 02, 2018	71.18	71.24	70.14	70.93	3,700,970	-0.79(-1.11%)
Jun 29, 2018	72.00	73.33	71.69	71.72	4,550,583	-0.32(-0.45%)
Jun 28, 2018	73.21	73.53	71.66	72.05	4,213,377	-0.73(-1.01%)
Jun 27, 2018	72.41	73.93	72.34	72.78	5,895,932	+1.23(+1.72%)
Jun 26, 2018	70.68	71.84	69.88	71.55	5,115,052	+1.16(+1.64%)
Jun 25, 2018	72.29	72.80	69.88	70.39	4,703,676	-2.17(-3.00%)
Jun 22, 2018	70.73	73.16	70.46	72.56	12,959,798	+4.55(+6.69%)
Jun 21, 2018	68.30	68.62	67.44	68.01	4,988,435	-0.63(-0.91%)
Jun 20, 2018	68.31	68.92	67.31	68.64	5,046,703	+1.00(+1.48%)
Jun 19, 2018	67.16	68.57	67.07	67.64	3,917,448	-0.55(-0.80%)
Jun 18, 2018	67.54	69.25	67.54	68.19	5,754,514	+1.13(+1.68%)
Jun 15, 2018		69.56	66.13	67.06	8,889,135	-2.50(-3.59%)
Jun 14, 2018	70.57	71.03	69.30	69.56	4,722,803	-0.23(-0.34%)
Jun 13, 2018	69.63	70.47	69.41	69.79	4,228,702	-0.07(-0.10%)
Jun 12, 2018	69.80	70.66	69.18	69.86	4,657,351	-0.08(-0.11%)
Jun 11, 2018	69.69	70.35	69.29	69.94	3,341,801	+0.27(+0.39%)
Jun 08, 2018	69.98	70.12	69.24	69.67	3,164,512	-0.24(-0.35%)
Jun 07, 2018	68.40	70.28	68.15	69.91	4,779,339	+2.15(+3.17%)
Jun 06, 2018			66.99	67.76	3,857,687	+0.21(+0.32%)
Jun 05, 2018	67.33	68.09	66.69	67.55	2,975,562	-0.11(-0.16%)
Jun 04, 2018	69.67	69.98	67.60	67.66	3,899,142	-1.67(-2.41%)
Jun 01, 2018	68.26	69.83	67.71	69.33	4,499,237	+1.22(+1.79%)
May 31, 2018	68.19	69.12	67.78	68.11	4,782,711	-0.67(-0.98%)
May 30, 2018	66.24	69.05	66.24	68.78	4,971,566	+3.11(+4.74%)
May 29, 2018	65.09	66.46	65.02	65.67	5,170,179	-0.28(-0.43%)
May 25, 2018		65.95	65.95	65.95	0	-1.43(-2.13%)
May 24, 2018	67.59	67.88	67.17	67.38	5,863,859	-1.24(-1.81%)
May 23, 2018	68.20	69.09	67.62	68.62	6,839,751	-0.19(-0.27%)
May 22, 2018	70.33	70.94	68.74	68.81	4,489,387	-1.16(-1.66%)
May 21, 2018	69.47	70.40	69.21	69.97	3,521,447	+1.11(+1.62%)
May 18, 2018	69.49	69.64	68.63	68.86	4,213,125	-0.56(-0.80%)
May 17, 2018	68.90	69.92	68.90	69.41	3,963,446	+0.80(+1.17%)
May 16, 2018	68.55	68.95	67.92	68.61	5,232,990	+0.61(+0.90%)
May 15, 2018	67.37	68.55	67.18	68.00	3,631,435	+0.48(+0.71%)
May 14, 2018	66.99	68.23	66.99	67.52	3,899,468	+0.87(+1.30%)
May 11, 2018	67.01	67.60	66.37	66.65	3,712,450	-0.08(-0.12%)
May 10, 2018	66.57	67.18	65.89	66.73	5,793,359	+0.93(+1.41%)
May 09, 2018	66.78	67.17	65.11	65.80	7,418,441	+0.39(+0.60%)
May 08, 2018	64.10	65.46	63.22	65.41	3,860,218	+1.01(+1.58%)
May 07, 2018	65.55	67.08	64.33	64.40	4,501,686	-0.57(-0.87%)
May 04, 2018	64.35	65.14	63.92	64.96	3,759,059	+0.54(+0.83%)
May 03, 2018	63.74	64.93	63.32	64.43	5,050,336	+0.45(+0.70%)
May 02, 2018	65.07	65.18	63.51	63.98	6,221,516	-0.93(-1.43%)
May 01, 2018	65.54	65.58	64.31	64.91	5,925,605	-0.78(-1.19%)
Apr 30, 2018	65.00	66.53	64.89	65.69	4,131,098	+0.26(+0.40%)
Apr 27, 2018	65.34	65.83	64.87	65.42	3,561,344	-0.44(-0.67%)
Apr 26, 2018	65.39	66.06	65.00	65.86	2,651,089	+0.65(+1.00%)
Apr 25, 2018	64.35	65.45	64.12	65.21	3,130,669	+0.72(+1.12%)
Apr 24, 2018	65.26	65.62	63.46	64.49	4,392,503	-0.67(-1.03%)
Apr 23, 2018	64.53	65.71	64.27	65.16	6,401,046	+0.28(+0.44%)
Apr 20, 2018	64.32	65.32	63.78	64.88	5,355,997	+0.40(+0.62%)
Apr 19, 2018	64.83	65.61	63.93	64.48	5,410,191	-0.26(-0.41%)
Apr 18, 2018	63.24	65.50	63.24	64.74	8,393,535	+2.23(+3.57%)
Apr 17, 2018	62.11	62.81	61.81	62.51	5,355,816	+0.59(+0.95%)
Apr 16, 2018	62.04	62.26	61.30	61.92	4,470,576	+0.42(+0.68%)
Apr 13, 2018	61.89	62.17	61.17	61.50	5,316,623	+0.27(+0.45%)
Apr 12, 2018	61.58	62.01	60.91	61.23	4,240,111	-0.44(-0.71%)
Apr 11, 2018	60.37	61.93	60.36	61.67	5,673,517	+1.36(+2.25%)
Apr 10, 2018	59.29	61.18	59.23	60.31	6,426,214	+1.93(+3.31%)
Apr 09, 2018	57.94	59.54	57.69	58.38	5,192,568	+0.95(+1.65%)
Apr 06, 2018	58.06	58.81	56.34	57.43	11,017,107	-1.22(-2.08%)
Apr 05, 2018	57.98	59.30	57.93	58.65	5,132,431	+1.01(+1.74%)
Apr 04, 2018	56.61	57.81	56.27	57.65	3,661,527	-0.12(-0.20%)
Apr 03, 2018	57.24	57.88	55.97	57.76	3,933,311	+1.00(+1.77%)
Apr 02, 2018	58.63	58.67	55.41	56.76	6,137,753	-2.19(-3.71%)
Mar 29, 2018		58.94	58.94	58.94	0	+1.47(+2.56%)
Mar 28, 2018	59.33	60.10	57.32	57.47	6,826,973	-1.85(-3.13%)
Mar 27, 2018	61.47	61.52	58.91	59.32	4,558,105	-1.75(-2.86%)
Mar 26, 2018	60.88	61.17	59.26	61.07	5,106,429	+1.01(+1.67%)
Mar 23, 2018	59.87	61.52	59.59	60.07	7,022,586	+0.88(+1.48%)
Mar 22, 2018	59.07	59.97	58.67	59.19	6,631,605	-0.82(-1.37%)
Mar 21, 2018	57.49	60.13	57.43	60.01	7,571,824	+2.95(+5.16%)
Mar 20, 2018	56.24	57.91	56.14	57.06	4,451,241	+1.42(+2.56%)
Mar 19, 2018	56.50	57.04	55.25	55.64	4,503,584	-1.47(-2.58%)
Mar 16, 2018	56.66	57.89	56.66	57.11	4,797,245	+0.60(+1.07%)
Mar 15, 2018	57.80	58.42	56.32	56.50	6,506,656	-0.99(-1.71%)
Mar 14, 2018	57.28	57.93	57.16	57.49	4,178,131	+0.36(+0.63%)
Mar 13, 2018	57.66	58.06	56.87	57.13	3,188,750	-0.18(-0.31%)
Mar 12, 2018	56.35	57.58	56.23	57.30	4,192,527	+0.92(+1.64%)
Mar 09, 2018	55.94	56.72	55.85	56.38	4,487,367	+0.92(+1.66%)
Mar 08, 2018	56.01	56.35	55.02	55.46	4,805,375	-0.62(-1.11%)
Mar 07, 2018		57.46	55.83	56.08	5,102,236	-1.06(-1.85%)
Mar 06, 2018	57.65	57.65	56.69	57.14	3,913,098	-0.14(-0.24%)
Mar 05, 2018	55.61	57.66	55.42	57.28	6,731,936	+1.46(+2.61%)
Mar 02, 2018	55.10	55.99	54.45	55.82	6,757,536	+0.32(+0.58%)
Mar 01, 2018	55.57	56.19	55.04	55.50	4,395,254	+0.08(+0.14%)
Feb 28, 2018	56.79	57.32	55.40	55.42	5,588,295	-1.39(-2.45%)
Feb 27, 2018	58.50	58.68	56.79	56.81	5,677,089	-1.88(-3.20%)
Feb 26, 2018	59.50	59.71	58.21	58.68	4,408,656	-0.41(-0.69%)
Feb 23, 2018	57.22	59.26	56.89	59.09	5,211,689	+2.47(+4.36%)
Feb 22, 2018				56.62	4,964,332	+0.98(+1.76%)
Feb 21, 2018	57.56	57.98	55.60	55.64	6,760,581	-1.92(-3.34%)
Feb 20, 2018	57.62	59.32	57.48	57.57	6,153,973	+0.07(+0.12%)
Feb 16, 2018		57.50	57.50	57.50	0	-0.43(-0.74%)
Feb 15, 2018	58.26	58.30	56.88	57.93	5,590,671	-0.16(-0.27%)
Feb 14, 2018	54.80	58.24	54.60	58.08	5,945,423	+2.53(+4.55%)
Feb 13, 2018	55.70	56.23	55.35	55.56	4,358,522	-0.62(-1.11%)
Feb 12, 2018	55.38	57.03	55.22	56.18	6,848,546	+1.64(+3.01%)
Feb 09, 2018	55.15	55.61	52.32	54.54	9,002,328	-0.07(-0.12%)
Feb 08, 2018	57.39	58.08	54.58	54.60	8,179,279	-2.45(-4.29%)
Feb 07, 2018	59.03	59.49	56.03	57.05	12,357,513	+1.20(+2.14%)
Feb 06, 2018	54.36	55.92	52.44	55.86	8,997,652	+0.34(+0.61%)
Feb 05, 2018	56.48	57.32	55.14	55.52	6,439,922	-1.91(-3.33%)
Feb 02, 2018	58.87	59.08	57.21	57.43	9,162,619	-2.20(-3.68%)

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.

Anadarko Petroleum (NY: APC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Anadarko Petroleum (NY: APC )

Historical Prices

Sections

Services

Malvern Daily Record