Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.33	30.55	29.90	30.09	742,215	-0.15(-0.50%)
Apr 27, 2018	30.00	30.52	29.92	30.24	706,418	+0.26(+0.87%)
Apr 26, 2018	28.58	30.13	28.54	29.98	950,418	+1.58(+5.56%)
Apr 25, 2018	29.24	29.48	27.30	28.40	1,536,579	-0.61(-2.10%)
Apr 24, 2018	29.54	29.79	28.72	29.01	550,333	-0.28(-0.96%)
Apr 23, 2018	29.44	29.71	29.08	29.29	372,101	-0.16(-0.54%)
Apr 20, 2018	29.97	30.13	29.39	29.45	529,811	-0.63(-2.09%)
Apr 19, 2018	30.96	31.13	30.00	30.08	409,233	-1.07(-3.43%)
Apr 18, 2018	30.43	31.18	30.11	31.15	529,332	+0.75(+2.47%)
Apr 17, 2018	29.85	30.72	29.55	30.40	590,198	+0.68(+2.29%)
Apr 16, 2018	30.50	30.50	29.67	29.72	729,955	-0.61(-2.01%)
Apr 13, 2018	30.73	30.82	29.91	30.33	468,616	-0.25(-0.82%)
Apr 12, 2018	31.23	31.36	30.54	30.58	661,353	-0.32(-1.04%)
Apr 11, 2018	30.27	31.22	30.13	30.90	570,950	+0.46(+1.51%)
Apr 10, 2018	29.96	30.57	29.83	30.44	1,279,245	+0.87(+2.94%)
Apr 09, 2018	30.11	30.22	29.28	29.57	855,882	-0.19(-0.64%)
Apr 06, 2018	31.18	31.18	29.36	29.76	988,616	-1.26(-4.06%)
Apr 05, 2018	32.46	32.51	30.98	31.02	1,018,212	-1.34(-4.14%)
Apr 04, 2018	31.60	32.49	31.24	32.36	691,437	+0.25(+0.78%)
Apr 03, 2018	31.68	32.44	31.57	32.11	896,118	+0.59(+1.87%)
Apr 02, 2018	32.70	33.06	31.25	31.52	1,471,398	-1.42(-4.31%)
Mar 29, 2018		32.94	32.94	32.94	0	-0.28(-0.84%)
Mar 28, 2018	33.40	34.00	32.30	33.22	1,733,960	-0.01(-0.03%)
Mar 27, 2018	33.01	33.75	32.33	33.23	1,400,866	+0.07(+0.21%)
Mar 26, 2018	32.06	33.20	31.71	33.16	1,047,508	+1.20(+3.75%)
Mar 23, 2018	32.83	32.93	31.85	31.96	661,163	-0.82(-2.52%)
Mar 22, 2018	32.70	33.90	32.16	32.78	1,147,861	-0.35(-1.04%)
Mar 21, 2018	31.68	33.88	31.49	33.13	1,413,718	+1.54(+4.87%)
Mar 20, 2018	32.37	32.46	30.90	31.59	943,871	-0.81(-2.50%)
Mar 19, 2018	33.08	33.42	31.66	32.40	976,152	-0.79(-2.38%)
Mar 16, 2018	33.58	33.87	32.85	33.19	1,316,358	-0.31(-0.93%)
Mar 15, 2018	34.61	34.76	33.33	33.50	663,918	-0.93(-2.70%)
Mar 14, 2018	34.75	34.92	34.05	34.43	708,495	-0.34(-0.98%)
Mar 13, 2018	35.78	35.91	34.14	34.77	2,340,510	-0.71(-2.00%)
Mar 12, 2018	35.00	35.79	33.75	35.48	2,565,950	+1.12(+3.26%)
Mar 09, 2018	33.72	34.77	33.28	34.36	1,512,384	+0.76(+2.26%)
Mar 08, 2018	32.77	33.92	32.61	33.60	1,205,892	+1.06(+3.26%)
Mar 07, 2018	31.95	32.74	31.85	32.54	2,355,980	+0.20(+0.62%)
Mar 06, 2018	34.04	34.19	31.92	32.34	1,629,644	-1.69(-4.97%)
Mar 05, 2018	33.89	34.30	33.26	34.03	1,048,759	+0.09(+0.27%)
Mar 02, 2018	32.90	34.10	32.49	33.94	1,226,970	+0.67(+2.01%)
Mar 01, 2018	30.52	34.02	30.25	33.27	2,894,309	+2.65(+8.65%)
Feb 28, 2018	31.43	31.43	30.33	30.62	831,677	-0.66(-2.11%)
Feb 27, 2018	31.42	31.98	31.05	31.28	620,917	-0.21(-0.67%)
Feb 26, 2018	31.10	32.03	30.13	31.49	1,015,127	+0.42(+1.35%)
Feb 23, 2018	29.97	31.42	29.32	31.07	1,386,556	+1.24(+4.16%)
Feb 22, 2018				29.83	2,198,786	-1.79(-5.66%)
Feb 21, 2018	32.30	33.96	31.36	31.62	1,959,496	-1.18(-3.60%)
Feb 20, 2018	32.82	33.52	32.18	32.80	1,409,333	-0.36(-1.09%)
Feb 16, 2018		33.16	33.16	33.16	0	+0.82(+2.54%)
Feb 15, 2018	32.38	32.94	32.38	32.34	1,045,847	+0.25(+0.78%)
Feb 14, 2018	31.54	32.83	31.54	32.09	1,202,693	+0.17(+0.53%)
Feb 13, 2018		32.07		31.92	769,398	+0.92(+2.97%)
Feb 12, 2018	30.96	31.56	30.38	31.00	816,844	+0.16(+0.52%)
Feb 09, 2018	30.53	31.17	29.35	30.84	945,097	+0.68(+2.25%)
Feb 08, 2018	31.99	32.36	30.15	30.16	1,343,578	-1.91(-5.96%)
Feb 07, 2018	30.94	32.26	30.73	32.07	1,062,496	+1.00(+3.22%)
Feb 06, 2018	29.80	31.80	29.80	31.07	1,509,312	+0.15(+0.49%)
Feb 05, 2018	31.89	32.28	30.20	30.92	1,214,319	-1.31(-4.06%)
Feb 02, 2018	33.13	33.99	32.13	32.23	1,343,694	-1.24(-3.70%)
Feb 01, 2018	33.20	34.32	33.11	33.47	1,847,430	+0.34(+1.03%)
Jan 31, 2018	34.10	34.10	32.37	33.13	1,533,407	-0.97(-2.84%)
Jan 30, 2018	34.28	34.54	33.63	34.10	1,295,785	-0.60(-1.73%)
Jan 29, 2018	33.57	34.73	33.20	34.70	2,039,594	+1.10(+3.27%)
Jan 26, 2018	33.55	34.01	32.63	33.60	2,351,361	+0.02(+0.06%)
Jan 25, 2018	32.56	33.71	31.25	33.58	2,876,819	+1.27(+3.93%)
Jan 24, 2018	31.00	34.35	30.98	32.31	5,740,307	+1.84(+6.04%)
Jan 23, 2018	28.80	30.74	28.13	30.47	4,141,007	+1.66(+5.76%)
Jan 22, 2018	25.71	28.95	25.71	28.81	4,002,072	+3.98(+16.03%)
Jan 19, 2018	25.02	25.03	24.45	24.83	896,727	-0.20(-0.80%)
Jan 18, 2018	25.46	25.46	24.45	25.03	1,329,344	-0.34(-1.34%)
Jan 17, 2018	25.70	25.79	24.80	25.37	1,746,111	-0.30(-1.17%)
Jan 16, 2018	27.81	27.81	25.25	25.67	2,097,075	-1.84(-6.69%)
Jan 12, 2018		27.51	27.51	27.51	0	+0.02(+0.07%)
Jan 11, 2018	26.50	27.65	26.24	27.49	1,169,595	+1.02(+3.85%)
Jan 10, 2018				26.47	581,693	-0.32(-1.19%)
Jan 09, 2018	27.13	27.13	26.28	26.79	1,043,702	-0.23(-0.85%)
Jan 08, 2018	27.22	27.34	25.85	27.02	1,839,968	-0.12(-0.44%)
Jan 05, 2018	28.66	28.66	26.81	27.14	1,272,274	-1.24(-4.37%)
Jan 04, 2018	27.90	28.62	27.90	28.38	640,633	+0.64(+2.31%)
Jan 03, 2018	26.81	28.26	26.54	27.74	939,437	+0.99(+3.70%)
Jan 02, 2018	27.37	27.86	26.46	26.75	1,226,597	-0.59(-2.16%)
Dec 29, 2017		27.34	27.34	27.34	0	-0.30(-1.09%)
Dec 28, 2017	27.53	27.78	27.00	27.64	489,094	+0.05(+0.18%)
Dec 27, 2017	28.03	28.13	27.40	27.59	411,422	-0.43(-1.53%)
Dec 26, 2017	26.93	28.36	26.63	28.02	690,404	+1.08(+4.01%)
Dec 22, 2017	27.65	27.69	26.37	26.94	1,221,961	-0.86(-3.09%)
Dec 21, 2017	26.31	28.73	26.31	27.80	1,830,694	+1.59(+6.07%)
Dec 20, 2017	26.18	26.48	25.90	26.21	658,154	-0.01(-0.04%)
Dec 19, 2017	26.27	26.71	26.03	26.22	999,684	-0.10(-0.38%)
Dec 18, 2017	27.43	27.43	26.24	26.32	1,066,076	-0.98(-3.59%)
Dec 15, 2017	27.21	27.52	27.07	27.30	1,603,983	+0.05(+0.18%)
Dec 14, 2017	27.65	27.95	27.16	27.25	984,553	-0.40(-1.45%)
Dec 13, 2017	27.22	27.91	26.76	27.65	1,729,358	+0.39(+1.43%)
Dec 12, 2017	26.57	27.62	26.40	27.26	2,136,576	+1.26(+4.85%)
Dec 11, 2017	26.21	26.70	25.93	26.00	1,574,722	-0.21(-0.80%)
Dec 08, 2017	26.31	26.84	26.01	26.21	1,528,168	-0.14(-0.53%)
Dec 07, 2017	26.56	26.63	25.40	26.35	1,458,777	-0.18(-0.68%)
Dec 06, 2017	26.97	27.54	26.27	26.53	1,891,589	-0.50(-1.85%)
Dec 05, 2017	28.33	28.42	26.99	27.03	1,029,202	-1.31(-4.62%)
Dec 04, 2017	28.84	28.84	28.21	28.34	841,191	-0.16(-0.56%)
Dec 01, 2017		29.00	28.25	28.50	1,412,108	-0.50(-1.72%)
Nov 30, 2017	31.60	31.78	28.68	29.00	1,966,513	-1.17(-3.88%)
Nov 29, 2017	29.89	30.24	27.77	30.17	3,999,804	-0.04(-0.13%)
Nov 28, 2017	30.72	30.90	29.82	30.21	687,366	-0.38(-1.24%)
Nov 27, 2017	30.93	31.16	30.55	30.59	487,078	-0.35(-1.13%)
Nov 24, 2017	31.52	31.52	30.85	30.94	411,392	-0.46(-1.46%)
Nov 22, 2017	31.30	31.69	30.85	31.40	1,032,036	+0.22(+0.71%)
Nov 21, 2017	31.35	31.92	31.09	31.18	937,092	-0.02(-0.06%)
Nov 20, 2017	31.35	31.53	30.96	31.20	866,063	-0.23(-0.73%)
Nov 17, 2017	30.91	31.62	30.66	31.43	996,793	+0.41(+1.32%)
Nov 16, 2017	30.48	31.21	29.93	31.02	995,726	+0.53(+1.74%)
Nov 15, 2017	31.18	31.45	30.37	30.49	879,317	-0.81(-2.59%)
Nov 14, 2017	31.18	31.72	30.78	31.30	640,725	-0.06(-0.19%)
Nov 13, 2017	31.63	31.85	30.77	31.36	1,131,209	-0.37(-1.17%)
Nov 10, 2017	31.01	31.86	31.01	31.73	1,502,366	+0.83(+2.69%)
Nov 09, 2017	30.26	31.14	30.05	30.90	840,927	+0.51(+1.68%)
Nov 08, 2017	29.83	30.42	29.29	30.39	1,035,853	+0.38(+1.27%)
Nov 07, 2017	30.14	30.22	29.50	30.01	853,952	-0.06(-0.20%)
Nov 06, 2017	29.41	30.10	29.14	30.07	931,703	+0.34(+1.14%)
Nov 03, 2017	28.59	29.75	28.19	29.73	1,079,859	+1.16(+4.06%)
Nov 02, 2017	29.60	29.60	28.32	28.57	1,208,786	-0.65(-2.22%)
Nov 01, 2017	28.84	29.95	28.84	29.22	1,388,107	+0.48(+1.67%)
Oct 31, 2017	28.42	29.28	28.33	28.74	1,043,750	+0.28(+0.98%)
Oct 30, 2017	29.00	29.43	28.15	28.46	1,494,423	+0.16(+0.57%)
Oct 27, 2017	29.17	29.78	28.00	28.30	2,388,965	-1.15(-3.90%)
Oct 26, 2017	31.00	32.07	29.13	29.45	2,709,499	-2.94(-9.08%)
Oct 25, 2017	32.15	33.50	31.03	32.39	2,348,869	-0.46(-1.40%)
Oct 24, 2017	33.62	33.62	32.63	32.85	1,084,436	-0.28(-0.85%)
Oct 23, 2017	34.17	34.17	33.05	33.13	787,887	-0.85(-2.50%)
Oct 20, 2017	34.70	34.70	33.65	33.98	954,322	-0.47(-1.36%)
Oct 19, 2017	34.42	34.58	33.88	34.45	628,527	-0.09(-0.26%)
Oct 18, 2017	34.57	34.80	34.09	34.54	622,976	-0.03(-0.09%)
Oct 17, 2017	34.80	35.05	34.41	34.57	645,308	-0.31(-0.89%)
Oct 16, 2017	34.80	35.65	34.53	34.88	625,211	+0.17(+0.49%)
Oct 13, 2017	35.24	35.39	34.66	34.71	870,557	-0.50(-1.42%)
Oct 12, 2017	35.71	35.71	34.87	35.21	955,821	-0.68(-1.89%)
Oct 11, 2017	37.56	37.73	35.84	35.89	1,092,046	-1.58(-4.22%)
Oct 10, 2017	37.67	37.68	36.65	37.47	855,463	-0.24(-0.64%)
Oct 09, 2017	38.26	38.39	37.66	37.71	1,138,440	-0.46(-1.21%)
Oct 06, 2017	37.23	38.23	37.06	38.17	1,072,960	+0.80(+2.14%)
Oct 05, 2017	39.44	39.44	36.93	37.37	1,756,297	-0.90(-2.35%)
Oct 04, 2017	38.29	38.75	37.71	38.27	677,699	-0.03(-0.08%)
Oct 03, 2017	38.04	38.43	37.36	38.30	1,110,353	+0.12(+0.31%)
Oct 02, 2017	37.03	38.24	36.79	38.18	1,363,340	+1.14(+3.08%)
Sep 29, 2017	36.62	37.17	36.38	37.04	896,748	+0.43(+1.17%)
Sep 28, 2017	36.75	36.83	36.36	36.61	693,680	-0.14(-0.38%)
Sep 27, 2017	36.37	37.18	36.18	36.75	894,756	+0.48(+1.32%)
Sep 26, 2017	36.20	36.37	35.57	36.27	792,104	+0.07(+0.19%)
Sep 25, 2017	35.44	36.59	35.11	36.20	1,061,002	+0.76(+2.14%)
Sep 22, 2017		35.55	34.76	35.44	1,094,948	+0.49(+1.40%)
Sep 21, 2017	35.51	36.09	34.87	34.95	1,049,024	-0.71(-1.99%)
Sep 20, 2017	34.80	36.97	34.70	35.66	2,306,491	+1.81(+5.35%)
Sep 19, 2017	34.57	34.74	33.76	33.85	889,287	-0.76(-2.20%)
Sep 18, 2017	33.34	34.89	33.08	34.61	1,247,743	+1.45(+4.37%)
Sep 15, 2017	32.90	33.30	32.39	33.16	2,983,254	+0.15(+0.45%)
Sep 14, 2017	33.35	33.59	32.70	33.01	1,145,124	-0.49(-1.46%)
Sep 13, 2017	34.37	34.48	33.13	33.50	1,495,267	-0.90(-2.62%)
Sep 12, 2017	34.91	35.23	34.01	34.40	2,095,104	-0.52(-1.49%)
Sep 11, 2017	36.71	36.88	34.71	34.92	1,741,251	-1.58(-4.33%)
Sep 08, 2017	36.22	36.51	35.46	36.50	3,137,031	+0.09(+0.25%)
Sep 07, 2017	37.00	37.30	36.06	36.41	957,210	-0.85(-2.28%)
Sep 06, 2017	38.16	38.20	37.16	37.26	767,475	-0.84(-2.20%)
Sep 05, 2017	37.72	38.22	37.09	38.10	1,189,027	+0.27(+0.71%)
Sep 01, 2017	36.68	37.91	36.63	37.83	957,424	+1.14(+3.11%)
Aug 31, 2017	36.56	37.27	35.81	36.69	1,387,969	+0.26(+0.71%)
Aug 30, 2017	39.80	40.40	36.00	36.43	3,927,937	-2.31(-5.96%)
Aug 29, 2017	38.00	38.94	37.51	38.74	1,878,769	+1.02(+2.70%)
Aug 28, 2017	37.50	37.86	36.82	37.72	1,026,398	+0.82(+2.22%)
Aug 25, 2017	35.93	36.95	35.81	36.90	880,371	+1.08(+3.02%)
Aug 24, 2017	36.16	36.47	35.69	35.82	807,323	-0.27(-0.75%)
Aug 23, 2017	34.76	36.29	34.76	36.09	1,929,645	+0.68(+1.92%)
Aug 22, 2017	34.98	35.82	34.97	35.41	1,510,471	+0.02(+0.06%)
Aug 21, 2017	35.25	35.72	35.01	35.39	615,212	-0.11(-0.31%)
Aug 18, 2017	35.40	35.79	34.97	35.50	775,467	+0.10(+0.28%)
Aug 17, 2017	36.44	36.76	35.38	35.40	1,128,118	-1.26(-3.44%)
Aug 16, 2017	36.94	37.02	36.50	36.66	712,312	+0.07(+0.19%)
Aug 15, 2017	38.00	38.07	36.46	36.59	1,117,731	-1.31(-3.46%)
Aug 14, 2017	37.58	38.80	37.58	37.90	1,371,300	+0.50(+1.34%)
Aug 11, 2017	36.00	37.81	35.71	37.40	1,564,687	+1.50(+4.18%)
Aug 10, 2017	37.85	37.85	34.96	35.90	2,039,539	-1.81(-4.80%)
Aug 09, 2017	35.50	39.20	34.54	37.71	3,022,722	+1.42(+3.91%)
Aug 08, 2017	36.66	37.04	36.05	36.29	793,323	-0.36(-0.98%)
Aug 07, 2017	36.86	36.86	36.11	36.65	578,459	+0.22(+0.60%)
Aug 04, 2017	36.12	36.47	35.51	36.43	784,165	+0.30(+0.83%)
Aug 03, 2017	37.05	37.14	36.10	36.13	732,614	-0.92(-2.48%)
Aug 02, 2017	37.20	37.77	36.30	37.05	1,213,510	-0.18(-0.48%)
Aug 01, 2017	38.64	38.84	37.23	37.23	855,395	-1.22(-3.17%)
Jul 31, 2017	38.44	38.79	38.11	38.45	653,345	+0.04(+0.10%)
Jul 28, 2017	37.86	38.42	37.50	38.41	522,705	+0.46(+1.21%)
Jul 27, 2017	38.25	38.40	37.50	37.95	743,339	-0.38(-0.99%)
Jul 26, 2017	37.98	39.44	37.61	38.33	1,034,050	-0.40(-1.03%)
Jul 25, 2017	42.93	43.79	38.54	38.73	2,794,841	-0.49(-1.25%)
Jul 24, 2017	39.50	39.86	38.99	39.22	747,944	-0.25(-0.63%)
Jul 21, 2017	39.61	39.67	38.87	39.47	735,396	+0.39(+1.00%)
Jul 20, 2017	37.72	40.09	37.58	39.08	1,667,562	+1.46(+3.88%)
Jul 19, 2017	37.88	38.02	37.43	37.62	953,544	-0.14(-0.37%)
Jul 18, 2017	38.24	38.24	37.19	37.76	1,330,113	-0.54(-1.41%)
Jul 17, 2017	38.69	39.22	38.24	38.30	698,552	-0.40(-1.03%)
Jul 14, 2017	38.40	38.99	38.28	38.70	415,156	+0.37(+0.97%)
Jul 13, 2017	38.11	38.55	37.37	38.33	650,040	+0.25(+0.66%)
Jul 12, 2017	38.28	38.64	38.06	38.08	526,479	-0.02(-0.05%)
Jul 11, 2017	38.03	38.83	37.67	38.10	555,833	+0.17(+0.45%)
Jul 10, 2017	38.31	38.31	37.10	37.93	731,064	-0.40(-1.04%)
Jul 07, 2017	38.33	38.50	37.95	38.33	527,589	+0.21(+0.55%)
Jul 06, 2017	38.35	38.69	37.93	38.12	985,176	-0.52(-1.35%)
Jul 05, 2017	38.27	38.94	38.08	38.64	670,121	+0.29(+0.76%)
Jul 03, 2017	38.11	38.88	38.10	38.35	299,579	+0.34(+0.89%)
Jun 30, 2017		38.91	38.00	38.01	544,748	-0.80(-2.06%)
Jun 29, 2017	38.82	39.10	38.47	38.81	1,743,970	+0.13(+0.34%)
Jun 28, 2017	38.26	39.35	38.06	38.68	1,270,389	+0.65(+1.71%)
Jun 27, 2017	38.45	38.69	37.63	38.03	1,439,915	-0.86(-2.21%)
Jun 26, 2017	38.72	39.05	38.00	38.89	646,024	+0.29(+0.75%)
Jun 23, 2017			37.89	38.60	884,227	+0.45(+1.18%)
Jun 22, 2017	38.80	39.37	37.93	38.15	1,251,336	-0.68(-1.75%)
Jun 21, 2017	37.54	38.97	37.54	38.83	1,561,823	+1.33(+3.55%)
Jun 20, 2017	37.73	38.22	37.44	37.50	920,048	-0.27(-0.71%)
Jun 19, 2017	37.28	38.01	36.91	37.77	1,247,329	+0.68(+1.83%)
Jun 16, 2017	37.41	37.86	36.98	37.09	1,335,993	-0.52(-1.38%)
Jun 15, 2017	38.04	38.18	37.40	37.61	986,758	-0.64(-1.67%)
Jun 14, 2017	38.74	39.26	38.10	38.25	760,651	-0.50(-1.29%)
Jun 13, 2017	38.48	38.97	38.15	38.75	850,842	+0.30(+0.78%)
Jun 12, 2017	38.78	39.37	38.25	38.45	916,752	-0.58(-1.49%)
Jun 09, 2017	39.50	40.18	38.91	39.03	865,648	-0.65(-1.64%)
Jun 08, 2017	39.05	39.81	38.55	39.68	1,189,894	+0.76(+1.95%)
Jun 07, 2017	39.34	39.49	38.57	38.92	969,884	-0.28(-0.71%)
Jun 06, 2017	38.24	40.57	37.67	39.20	1,641,704	+0.64(+1.66%)
Jun 05, 2017	40.00	40.13	38.20	38.56	1,348,334	-1.63(-4.06%)
Jun 02, 2017	39.66	40.23	38.76	40.19	1,524,183	+0.48(+1.21%)
Jun 01, 2017	39.88	40.42	38.38	39.71	2,136,443	-0.06(-0.15%)
May 31, 2017	37.95	39.88	37.75	39.77	3,099,174	+2.01(+5.32%)
May 30, 2017	39.11	39.28	37.66	37.76	1,326,008	-1.38(-3.53%)
May 26, 2017	39.22	39.30	38.57	39.14	1,884,595	-0.25(-0.63%)
May 25, 2017	40.01	40.36	38.94	39.39	1,820,310	-0.61(-1.52%)
May 24, 2017	40.90	40.90	39.99	40.00	1,053,460	-0.95(-2.32%)
May 23, 2017	41.26	41.40	40.16	40.95	1,834,928	-0.11(-0.27%)
May 22, 2017	42.00	42.63	40.50	41.06	2,394,682	-1.50(-3.52%)
May 19, 2017	43.49	43.86	42.48	42.56	2,035,621	-0.83(-1.91%)
May 18, 2017	43.98	44.45	42.75	43.39	1,970,205	-0.57(-1.30%)
May 17, 2017	46.56	46.63	43.95	43.96	1,686,321	-3.12(-6.63%)
May 16, 2017	47.67	47.90	46.90	47.08	867,665	-0.35(-0.74%)
May 15, 2017	47.60	48.00	47.09	47.43	632,878	-0.03(-0.06%)
May 12, 2017	47.40	47.54	46.57	47.46	910,519	+0.26(+0.55%)
May 11, 2017	46.89	47.55	46.58	47.20	591,618	+0.33(+0.70%)
May 10, 2017	46.60	47.18	46.21	46.87	898,664	+0.27(+0.58%)
May 09, 2017	46.95	47.09	46.24	46.60	770,278	-0.02(-0.04%)
May 08, 2017	47.50	47.67	46.10	46.62	844,852	-0.83(-1.75%)
May 05, 2017	48.02	48.29	47.19	47.45	972,230	-0.46(-0.96%)
May 04, 2017	47.50	48.01	46.62	47.91	885,679	+0.26(+0.55%)
May 03, 2017	47.95	48.24	46.59	47.65	1,992,157	-0.39(-0.81%)
May 02, 2017	49.52	49.72	47.57	48.04	1,237,455	-1.40(-2.83%)

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.

Medicines Company (NQ: MDCO )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Medicines Company (NQ: MDCO )

Historical Prices

Sections

Services

Sweetwater Reporter