Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.84	31.11	30.36	30.86	10,286,202	+0.34(+1.11%)
Dec 28, 2018	29.85	31.17	29.85	30.53	13,835,721	+0.78(+2.63%)
Dec 27, 2018	28.49	29.76	28.39	29.74	11,536,375	+0.86(+2.97%)
Dec 26, 2018	27.70	28.91	27.14	28.88	14,134,764	+1.56(+5.69%)
Dec 24, 2018	28.28	28.58	27.30	27.33	11,100,760	-1.24(-4.36%)
Dec 21, 2018	29.12	30.01	28.52	28.57	26,390,042	-0.56(-1.91%)
Dec 20, 2018	30.07	30.40	29.02	29.13	17,091,438	-0.59(-2.00%)
Dec 19, 2018	30.86	31.83	29.56	29.72	15,549,523	-1.65(-5.26%)
Dec 18, 2018	31.18	32.34	31.01	31.37	14,192,168	+0.58(+1.87%)
Dec 17, 2018	30.66	31.83	30.65	30.80	12,907,544	+0.02(+0.06%)
Dec 14, 2018	31.29	31.59	30.76	30.78	11,480,513	-0.82(-2.60%)
Dec 13, 2018	32.48	32.51	31.61	31.60	9,903,777	-0.64(-1.99%)
Dec 12, 2018	32.61	32.99	32.01	32.24	12,613,661	+0.17(+0.53%)
Dec 11, 2018	32.77	33.35	32.01	32.07	13,893,484	-0.14(-0.44%)
Dec 10, 2018	31.71	32.34	31.53	32.21	10,965,845	+0.50(+1.58%)
Dec 07, 2018	32.48	32.83	31.67	31.71	16,586,805	-0.99(-3.03%)
Dec 06, 2018	32.65	32.88	32.03	32.70	17,968,846	-0.70(-2.09%)
Dec 04, 2018	35.82	35.88	33.14	33.40	23,053,524	-2.74(-7.59%)
Dec 03, 2018	36.11	36.43	35.62	36.14	14,850,422	+1.00(+2.84%)
Nov 30, 2018	34.38	35.14	34.25	35.14	14,200,411	+0.70(+2.03%)
Nov 29, 2018	34.68	34.97	34.20	34.45	8,347,651	-0.54(-1.54%)
Nov 28, 2018	34.28	35.00	33.51	34.98	12,770,312	+1.05(+3.08%)
Nov 27, 2018	33.61	34.50	33.34	33.94	11,792,003	-0.01(-0.03%)
Nov 26, 2018	33.53	33.98	33.12	33.95	12,396,106	+0.91(+2.74%)
Nov 23, 2018	32.86	33.57	32.81	33.04	5,519,247	-0.13(-0.40%)
Nov 21, 2018		33.17	33.17	33.17	0	-0.36(-1.07%)
Nov 20, 2018	31.25	34.61	31.07	33.53	27,182,610	+1.27(+3.92%)
Nov 19, 2018	33.04	33.44	32.14	32.27	15,970,052	-0.92(-2.77%)
Nov 16, 2018	30.14	33.58	30.06	33.19	29,948,534	+0.36(+1.09%)
Nov 15, 2018	31.24	33.28	31.16	32.83	16,149,459	+1.35(+4.29%)
Nov 14, 2018	31.69	32.24	31.12	31.48	10,145,379	+0.08(+0.27%)
Nov 13, 2018	30.89	31.93	30.65	31.40	12,637,207	+0.82(+2.67%)
Nov 12, 2018	31.62	31.69	30.43	30.58	11,324,310	-1.56(-4.84%)
Nov 09, 2018	32.34	32.46	31.71	32.14	11,879,376	-0.62(-1.89%)
Nov 08, 2018	32.62	33.39	32.58	32.75	9,630,112	-0.29(-0.88%)
Nov 07, 2018	33.05	33.06	32.37	33.05	11,749,127	+0.36(+1.09%)
Nov 06, 2018	32.02	32.74	31.97	32.69	7,266,990	+0.52(+1.60%)
Nov 05, 2018	33.11	33.18	31.64	32.17	8,298,019	-0.89(-2.69%)
Nov 02, 2018	33.57	33.77	32.55	33.06	12,757,718	-0.08(-0.23%)
Nov 01, 2018	30.92	33.22	30.85	33.14	15,120,468	+2.32(+7.51%)
Oct 31, 2018	30.84	31.18	30.20	30.82	13,805,075	+0.43(+1.42%)
Oct 30, 2018	29.25	30.43	29.15	30.39	16,152,439	+1.22(+4.18%)
Oct 29, 2018	30.61	30.70	28.62	29.17	15,090,683	-1.16(-3.83%)
Oct 26, 2018	29.73	30.93	29.60	30.34	14,205,798	-0.26(-0.86%)
Oct 25, 2018	30.20	30.88	30.08	30.60	13,328,358	+0.78(+2.61%)
Oct 24, 2018	31.03	31.51	29.79	29.82	15,421,470	-1.60(-5.10%)
Oct 23, 2018	30.10	31.82	30.10	31.42	17,186,146	-0.01(-0.03%)
Oct 22, 2018	32.24	32.38	31.08	31.43	14,090,338	-0.71(-2.22%)
Oct 19, 2018	32.03	32.63	31.77	32.15	15,591,688	+0.35(+1.09%)
Oct 18, 2018	32.62	32.71	31.66	31.80	13,169,453	-0.98(-2.97%)
Oct 17, 2018	33.77	33.82	32.71	32.77	16,155,153	+0.19(+0.58%)
Oct 16, 2018	31.78	32.62	31.61	32.59	12,468,387	+1.25(+3.98%)
Oct 15, 2018	31.35	31.73	30.98	31.34	10,827,068	-0.24(-0.77%)
Oct 12, 2018	31.73	32.19	31.25	31.58	17,901,470	+0.84(+2.74%)
Oct 11, 2018	32.21	32.62	30.73	30.74	33,814,496	-1.54(-4.76%)
Oct 10, 2018	32.81	33.46	31.96	32.28	25,573,336	-1.21(-3.61%)
Oct 09, 2018	34.24	34.29	33.46	33.49	14,280,652	-0.82(-2.38%)
Oct 08, 2018	34.69	34.97	34.04	34.30	10,943,998	-0.61(-1.75%)
Oct 05, 2018	35.45	35.67	34.67	34.91	10,443,350	-0.61(-1.72%)
Oct 04, 2018	36.16	36.29	35.15	35.52	13,013,025	-0.97(-2.65%)
Oct 03, 2018	36.70	37.17	36.27	36.49	7,938,244	+0.02(+0.05%)
Oct 02, 2018	35.93	36.90	35.78	36.47	10,268,847	+0.52(+1.46%)
Oct 01, 2018	36.09	36.34	35.67	35.94	11,025,961	-0.29(-0.80%)
Sep 28, 2018	35.88	36.88	35.74	36.23	12,535,306	+0.28(+0.78%)
Sep 27, 2018	35.91	36.32	35.69	35.95	7,620,684	+0.08(+0.24%)
Sep 26, 2018	35.72	36.44	35.70	35.87	11,656,928	-0.30(-0.83%)
Sep 25, 2018	36.70	36.78	36.10	36.17	9,837,676	-0.49(-1.33%)
Sep 24, 2018	36.79	37.03	36.43	36.65	11,390,986	-0.50(-1.34%)
Sep 21, 2018	36.87	37.46	36.70	37.15	22,112,582	+0.23(+0.61%)
Sep 20, 2018	36.82	37.35	36.73	36.93	13,292,349	+0.33(+0.90%)
Sep 19, 2018	36.93	37.00	36.42	36.60	8,761,277	-0.14(-0.38%)
Sep 18, 2018	36.42	36.96	36.34	36.74	10,503,284	+0.46(+1.27%)
Sep 17, 2018	36.51	36.72	36.22	36.28	11,512,408	-0.38(-1.02%)
Sep 14, 2018	36.48	37.10	36.45	36.65	11,050,317	+0.20(+0.54%)
Sep 13, 2018	36.35	36.70	36.20	36.46	14,278,302	+0.47(+1.30%)
Sep 12, 2018	35.74	36.34	35.05	35.99	18,363,084	-0.74(-2.02%)
Sep 11, 2018	36.69	36.99	36.10	36.73	15,698,139	-0.39(-1.06%)
Sep 10, 2018	37.59	37.76	36.94	37.12	16,596,983	-0.23(-0.63%)
Sep 07, 2018	37.50	37.87	37.15	37.36	12,704,702	-0.39(-1.04%)
Sep 06, 2018	39.35	39.56	37.72	37.75	24,092,944	-2.09(-5.25%)
Sep 05, 2018	39.65	39.92	39.30	39.84	16,024,559	-0.11(-0.28%)
Sep 04, 2018	40.16	40.31	39.41	39.95	16,158,019	-0.38(-0.93%)
Aug 31, 2018		40.33	40.33	40.33	0	-0.11(-0.28%)
Aug 30, 2018	40.22	40.78	40.21	40.44	10,796,775	+0.04(+0.09%)
Aug 29, 2018	40.60	40.67	40.18	40.40	15,172,776	-0.28(-0.69%)
Aug 28, 2018	40.53	40.91	40.26	40.69	14,069,617	-0.33(-0.80%)
Aug 27, 2018	40.27	41.44	40.08	41.01	13,414,321	+0.96(+2.39%)
Aug 24, 2018	40.16	40.37	39.86	40.06	8,848,169	-0.06(-0.14%)
Aug 23, 2018	40.13	40.59	39.98	40.11	10,137,429	-0.19(-0.47%)
Aug 22, 2018	40.80	40.83	40.28	40.30	11,962,034	-0.53(-1.31%)
Aug 21, 2018	40.44	41.27	39.99	40.84	16,680,224	+0.21(+0.53%)
Aug 20, 2018	40.87	41.20	40.14	40.62	16,134,400	-0.22(-0.55%)
Aug 17, 2018	41.78	41.82	39.77	40.84	56,350,452	-3.42(-7.72%)
Aug 16, 2018	44.78	45.01	44.00	44.26	14,701,647	-0.07(-0.17%)
Aug 15, 2018	44.65	44.89	44.02	44.33	11,033,074	-0.81(-1.80%)
Aug 14, 2018	45.18	45.62	45.01	45.15	7,371,200	+0.12(+0.27%)
Aug 13, 2018	44.85	45.35	44.47	45.03	6,896,861	+0.11(+0.25%)
Aug 10, 2018	44.96	45.41	44.70	44.91	8,668,039	-0.96(-2.10%)
Aug 09, 2018	45.69	46.27	44.94	45.87	10,193,833	-0.95(-2.03%)
Aug 08, 2018	46.28	47.02	46.14	46.83	9,064,803	+0.51(+1.11%)
Aug 07, 2018	46.46	46.63	45.80	46.31	8,066,808	+0.14(+0.30%)
Aug 06, 2018	45.80	46.46	45.63	46.17	9,166,380	+0.60(+1.31%)
Aug 03, 2018	44.97	45.59	44.65	45.58	7,536,405	+0.68(+1.52%)
Aug 02, 2018	44.22	45.57	43.96	44.89	10,040,691	+0.13(+0.29%)
Aug 01, 2018	45.62	45.70	44.58	44.76	8,918,651	-0.62(-1.36%)
Jul 31, 2018	45.13	45.78	44.94	45.38	11,589,825	+0.67(+1.50%)
Jul 30, 2018	45.05	45.19	44.43	44.71	9,971,538	-0.36(-0.81%)
Jul 27, 2018	45.38	46.17	44.68	45.07	18,861,642	+1.05(+2.40%)
Jul 26, 2018	42.93	44.14	42.90	44.02	12,465,958	+1.13(+2.63%)
Jul 25, 2018	42.73	42.99	42.12	42.89	9,945,641	+0.05(+0.11%)
Jul 24, 2018	43.49	44.11	42.77	42.84	11,681,845	-0.49(-1.12%)
Jul 23, 2018	43.21	43.43	42.39	43.33	7,890,967	-0.31(-0.71%)
Jul 20, 2018	43.55	43.95	43.12	43.63	8,351,780	+0.08(+0.19%)
Jul 19, 2018	44.52	44.79	43.45	43.55	12,303,307	-1.50(-3.33%)
Jul 18, 2018	45.70	45.87	44.64	45.05	16,405,012	+0.91(+2.07%)
Jul 17, 2018	42.88	44.29	42.88	44.14	10,386,016	+0.92(+2.14%)
Jul 16, 2018	42.96	43.54	42.89	43.21	7,746,100	+0.17(+0.39%)
Jul 13, 2018	42.54	43.14	42.47	43.05	6,804,482	+0.42(+0.99%)
Jul 12, 2018	42.31	42.82	42.31	42.63	10,420,385	+0.45(+1.06%)
Jul 11, 2018	42.97	43.13	41.97	42.18	14,283,734	-1.44(-3.29%)
Jul 10, 2018	43.42	43.78	43.17	43.62	9,423,194	+0.21(+0.47%)
Jul 09, 2018	43.17	43.53	42.47	43.41	10,423,026	+0.36(+0.85%)
Jul 06, 2018	42.42	43.13	41.90	43.05	12,288,969	+0.64(+1.52%)
Jul 05, 2018	42.38	42.63	41.98	42.40	9,545,954	+0.60(+1.43%)
Jul 03, 2018		41.81	41.81	41.81	0	-0.82(-1.93%)
Jul 02, 2018	42.09	42.65	41.92	42.63	11,832,759	-0.48(-1.10%)
Jun 29, 2018	42.67	43.69	42.64	43.10	16,194,618	+0.84(+1.99%)
Jun 28, 2018	41.95	42.45	41.59	42.26	14,745,133	+0.04(+0.09%)
Jun 27, 2018	43.78	44.04	42.18	42.23	15,963,622	-1.33(-3.04%)
Jun 26, 2018	44.01	44.14	43.44	43.55	15,801,792	-0.04(-0.09%)
Jun 25, 2018	43.86	44.16	43.00	43.59	15,476,890	-1.17(-2.61%)
Jun 22, 2018	46.10	46.10	44.54	44.75	14,145,996	-0.96(-2.10%)
Jun 21, 2018	46.28	46.46	45.41	45.72	14,155,150	+0.38(+0.84%)
Jun 20, 2018	45.49	45.70	44.92	45.33	10,430,182	+0.03(+0.06%)
Jun 19, 2018	44.38	45.55	44.05	45.31	14,558,751	+0.21(+0.48%)
Jun 18, 2018	45.61	45.73	44.93	45.09	14,758,073	-0.92(-2.01%)
Jun 15, 2018		46.37	46.37	46.01	24,908,596	-0.35(-0.76%)
Jun 14, 2018	47.58	47.63	46.30	46.37	17,654,376	-1.20(-2.53%)
Jun 13, 2018	46.94	48.14	46.89	47.57	18,403,616	+0.11(+0.24%)
Jun 12, 2018	46.72	47.47	46.50	47.46	18,471,326	+0.91(+1.94%)
Jun 11, 2018	47.78	47.80	46.25	46.56	20,063,248	-1.18(-2.46%)
Jun 08, 2018	47.04	47.79	46.87	47.73	10,667,412	-0.09(-0.20%)
Jun 07, 2018	48.16	48.36	47.03	47.82	18,075,528	-1.19(-2.44%)
Jun 06, 2018			48.63	49.02	10,737,781	-0.35(-0.72%)
Jun 05, 2018	49.19	49.67	48.82	49.37	14,516,057	+0.58(+1.19%)
Jun 04, 2018	48.85	48.96	48.42	48.80	10,516,741	+0.05(+0.10%)
Jun 01, 2018	47.87	48.78	47.69	48.75	12,153,479	+1.36(+2.88%)
May 31, 2018	47.88	48.16	47.24	47.39	17,641,432	-0.76(-1.57%)
May 30, 2018	48.88	48.98	48.01	48.14	14,401,208	-0.40(-0.83%)
May 29, 2018	47.68	48.76	47.63	48.54	17,244,590	+1.09(+2.30%)
May 25, 2018		47.45	47.45	47.45	0	+0.07(+0.16%)
May 24, 2018	47.21	47.51	46.53	47.38	11,145,491	+0.40(+0.85%)
May 23, 2018	46.48	47.40	46.41	46.98	16,711,758	+0.27(+0.58%)
May 22, 2018	47.04	47.71	46.47	46.70	16,237,253	+0.23(+0.50%)
May 21, 2018	47.13	47.74	45.89	46.47	22,478,906	+0.46(+0.99%)
May 18, 2018	46.74	46.90	45.11	46.02	54,916,644	-4.14(-8.25%)
May 17, 2018	50.82	51.10	49.69	50.15	21,543,104	-1.12(-2.19%)
May 16, 2018	50.66	51.55	50.62	51.28	10,933,200	+1.00(+2.00%)
May 15, 2018	50.89	50.96	49.71	50.27	13,807,770	-1.09(-2.12%)
May 14, 2018	51.89	52.92	51.33	51.36	13,264,839	+0.39(+0.77%)
May 11, 2018	51.52	51.95	50.70	50.97	11,724,483	-0.64(-1.24%)
May 10, 2018	50.68	51.70	50.49	51.61	10,611,644	+1.30(+2.59%)
May 09, 2018	49.75	50.35	49.50	50.31	10,306,970	+0.63(+1.27%)
May 08, 2018	48.98	49.72	48.93	49.68	14,516,901	+0.80(+1.64%)
May 07, 2018	49.02	49.17	48.47	48.88	10,836,985	+0.03(+0.06%)
May 04, 2018	46.84	48.97	46.64	48.85	13,473,855	+1.72(+3.65%)
May 03, 2018	46.72	47.32	46.36	47.13	12,542,811	+0.17(+0.36%)
May 02, 2018	47.09	47.66	46.82	46.97	11,065,463	-0.35(-0.75%)
May 01, 2018	46.23	47.36	46.02	47.32	11,762,739	+1.15(+2.50%)
Apr 30, 2018	46.03	46.43	45.70	46.17	13,658,318	+0.25(+0.55%)
Apr 27, 2018	47.44	47.76	45.76	45.91	12,388,288	-1.01(-2.16%)
Apr 26, 2018	46.48	47.09	46.05	46.93	13,661,340	+1.25(+2.75%)
Apr 25, 2018	45.32	45.98	44.37	45.67	14,291,204	+0.39(+0.86%)
Apr 24, 2018	47.13	47.45	44.78	45.28	17,600,074	-1.36(-2.91%)
Apr 23, 2018	47.89	48.09	46.41	46.64	13,370,700	-0.85(-1.78%)
Apr 20, 2018	47.48	48.37	47.10	47.49	17,492,128	-0.09(-0.20%)
Apr 19, 2018	49.89	50.36	47.22	47.58	26,294,820	-3.29(-6.47%)
Apr 18, 2018	52.05	52.37	50.72	50.87	20,114,694	-2.91(-5.41%)
Apr 17, 2018	53.16	54.28	53.14	53.78	10,569,562	+0.92(+1.74%)
Apr 16, 2018	52.46	53.20	52.22	52.86	8,588,671	+0.74(+1.43%)
Apr 13, 2018	52.87	53.03	51.79	52.11	7,301,561	-0.33(-0.64%)
Apr 12, 2018	51.40	52.67	51.27	52.45	9,826,601	+1.38(+2.69%)
Apr 11, 2018	50.65	51.97	50.52	51.07	10,075,433	+0.14(+0.27%)
Apr 10, 2018	50.76	51.35	50.00	50.93	11,431,090	+1.65(+3.36%)
Apr 09, 2018	49.24	51.10	49.07	49.28	11,988,047	+0.63(+1.30%)
Apr 06, 2018	49.50	50.07	48.26	48.65	16,233,919	-1.81(-3.59%)
Apr 05, 2018	51.93	52.24	50.06	50.46	13,181,832	-1.18(-2.29%)
Apr 04, 2018	48.60	51.83	48.60	51.64	12,895,915	+1.47(+2.93%)
Apr 03, 2018	49.74	50.60	49.27	50.17	11,619,934	+1.01(+2.06%)
Apr 02, 2018	51.37	51.61	48.72	49.16	22,658,282	-2.53(-4.89%)
Mar 29, 2018		51.69	51.69	51.69	0	+1.44(+2.87%)
Mar 28, 2018	51.12	51.52	49.94	50.25	17,940,714	-1.28(-2.49%)
Mar 27, 2018	54.84	55.04	50.97	51.53	18,846,368	-2.82(-5.18%)
Mar 26, 2018	53.17	54.39	52.62	54.34	15,587,114	+2.87(+5.58%)
Mar 23, 2018	54.53	54.68	51.47	51.47	20,872,468	-3.33(-6.07%)
Mar 22, 2018	55.46	56.34	54.74	54.80	15,999,407	-1.69(-2.99%)
Mar 21, 2018	55.39	57.23	55.27	56.49	18,470,164	+1.44(+2.62%)
Mar 20, 2018	54.30	55.32	54.21	55.05	9,174,043	+0.68(+1.25%)
Mar 19, 2018	54.67	54.91	53.42	54.37	14,787,438	-0.87(-1.58%)
Mar 16, 2018	56.12	56.25	55.05	55.25	16,214,152	-0.78(-1.39%)
Mar 15, 2018	56.14	56.92	55.39	56.03	12,846,747	+0.05(+0.08%)
Mar 14, 2018	55.76	56.43	55.20	55.98	12,798,394	+0.50(+0.90%)
Mar 13, 2018	57.05	57.85	55.29	55.48	16,855,976	-1.19(-2.10%)
Mar 12, 2018	57.54	58.00	56.58	56.67	17,433,126	-0.59(-1.04%)
Mar 09, 2018	55.50	57.40	55.27	57.26	19,437,900	+2.08(+3.77%)
Mar 08, 2018	55.54	55.68	54.84	55.18	13,140,627	-0.05(-0.08%)
Mar 07, 2018			54.47	55.23	18,595,248	-0.53(-0.95%)
Mar 06, 2018	54.21	55.92	54.00	55.76	24,999,762	+2.19(+4.10%)
Mar 05, 2018	53.27	54.30	53.08	53.56	14,334,285	-0.37(-0.69%)
Mar 02, 2018	51.96	54.04	51.23	53.94	16,912,536	+0.89(+1.68%)
Mar 01, 2018	53.48	54.32	52.17	53.04	18,643,402	-0.48(-0.90%)
Feb 28, 2018	53.82	54.62	53.52	53.53	14,140,571	-0.05(-0.09%)
Feb 27, 2018	54.50	54.74	53.56	53.57	14,087,964	-1.09(-1.99%)
Feb 26, 2018	53.46	54.83	53.37	54.66	15,943,447	+1.67(+3.16%)
Feb 23, 2018	52.60	53.10	52.34	52.99	14,559,594	+0.87(+1.68%)
Feb 22, 2018	52.50	52.96	51.87	52.11	16,041,911	-0.06(-0.11%)
Feb 21, 2018	52.98	53.29	52.16	52.17	17,697,740	-0.49(-0.94%)
Feb 20, 2018	50.88	53.26	50.52	52.66	23,660,302	+1.61(+3.15%)
Feb 16, 2018		51.05	51.05	51.05	0	+0.96(+1.93%)
Feb 15, 2018	48.39	50.10	47.06	50.09	28,973,266	+1.88(+3.91%)
Feb 14, 2018	45.83	48.35	45.60	48.21	23,750,530	+2.24(+4.86%)
Feb 13, 2018		46.06		45.97	13,872,886	+0.05(+0.10%)
Feb 12, 2018	45.42	46.28	44.92	45.92	17,540,844	+1.32(+2.95%)
Feb 09, 2018	43.46	45.00	41.87	44.61	24,411,650	+2.16(+5.09%)
Feb 08, 2018		45.60	42.44	42.45	21,452,474	-2.73(-6.04%)
Feb 07, 2018	46.27	46.93	45.15	45.17	15,899,218	-1.45(-3.10%)
Feb 06, 2018	43.99	46.63	43.05	46.62	23,076,286	+0.78(+1.70%)
Feb 05, 2018	46.37	47.72	45.12	45.84	19,324,324	-1.18(-2.51%)
Feb 02, 2018	48.78	48.78	46.90	47.02	18,122,264	-2.41(-4.88%)
Feb 01, 2018	49.32	50.27	49.11	49.43	10,451,050	-0.32(-0.65%)
Jan 31, 2018	49.80	50.23	49.12	49.76	14,189,104	+0.23(+0.47%)
Jan 30, 2018	50.36	50.39	49.37	49.52	15,727,522	-1.81(-3.52%)
Jan 29, 2018	52.63	52.81	50.86	51.33	13,302,446	-1.66(-3.13%)
Jan 26, 2018	52.34	52.99	51.96	52.99	12,129,748	+1.26(+2.44%)
Jan 25, 2018	53.98	54.49	51.45	51.73	16,449,465	-1.04(-1.97%)
Jan 24, 2018	53.18	53.27	52.29	52.77	12,716,563	-0.84(-1.57%)
Jan 23, 2018	53.70	53.98	53.05	53.62	9,486,735	+0.31(+0.57%)
Jan 22, 2018	53.32	53.37	52.76	53.31	12,326,542	+0.06(+0.10%)
Jan 19, 2018	53.53	53.55	52.17	53.25	12,350,881	+0.00(+0.00%)
Jan 18, 2018	52.65	54.39	52.59	53.25	19,051,994	+0.06(+0.10%)
Jan 17, 2018	51.69	53.36	51.46	53.20	19,317,494	+2.63(+5.21%)
Jan 16, 2018	50.86	51.40	50.11	50.56	15,494,717	+0.97(+1.96%)
Jan 12, 2018		49.59	49.59	49.59	0	+0.23(+0.47%)
Jan 11, 2018	49.61	49.66	48.82	49.36	11,511,072	-0.09(-0.19%)
Jan 10, 2018				49.45	15,635,720	-1.45(-2.84%)
Jan 09, 2018	52.11	52.12	50.14	50.90	14,594,838	-0.98(-1.90%)
Jan 08, 2018	51.04	52.37	51.00	51.88	13,629,687	+1.22(+2.42%)
Jan 05, 2018	50.70	50.94	50.30	50.66	11,751,098	+0.29(+0.57%)
Jan 04, 2018	50.56	50.97	50.08	50.37	10,163,791	+0.29(+0.57%)
Jan 03, 2018	49.67	50.36	49.34	50.08	11,737,240	+0.87(+1.77%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Malvern Daily Record