Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	88.02	88.21	87.23	88.08	1,163,365	-0.07(-0.08%)
Apr 27, 2017	87.75	88.53	87.05	88.15	899,871	+0.44(+0.50%)
Apr 26, 2017	87.63	87.98	87.34	87.71	1,050,504	+0.12(+0.14%)
Apr 25, 2017	87.80	88.00	87.54	87.59	899,860	+0.15(+0.17%)
Apr 24, 2017	87.96	88.05	87.06	87.44	1,626,074	+0.42(+0.48%)
Apr 21, 2017	87.37	87.68	86.94	87.02	941,721	-0.40(-0.46%)
Apr 20, 2017	87.33	87.83	86.38	87.42	1,431,255	+0.15(+0.17%)
Apr 19, 2017	86.75	87.46	86.62	87.27	1,185,549	+0.53(+0.61%)
Apr 18, 2017	85.75	87.05	85.75	86.74	1,401,931	+0.57(+0.66%)
Apr 17, 2017	86.19	86.49	85.97	86.17	2,199,307	+0.24(+0.28%)
Apr 13, 2017	85.30	86.41	85.17	85.93	1,521,490	+0.50(+0.59%)
Apr 12, 2017	85.00	85.77	84.94	85.43	1,959,136	+0.27(+0.32%)
Apr 11, 2017	84.85	85.62	84.36	85.16	957,746	+0.12(+0.14%)
Apr 10, 2017	84.86	85.41	84.76	85.04	1,126,835	+0.13(+0.15%)
Apr 07, 2017	84.96	85.37	84.59	84.91	1,341,378	-0.09(-0.11%)
Apr 06, 2017	84.72	85.33	84.21	85.00	1,824,180	+0.32(+0.38%)
Apr 05, 2017	85.75	85.95	84.48	84.68	2,630,463	-0.93(-1.09%)
Apr 04, 2017	86.18	86.60	85.44	85.61	1,519,006	-0.87(-1.01%)
Apr 03, 2017	86.56	88.05	85.92	86.48	2,448,800	-0.02(-0.02%)
Mar 31, 2017	85.89	86.83	85.66	86.50	2,302,930	+0.58(+0.68%)
Mar 30, 2017	86.76	86.94	85.77	85.92	1,802,478	-0.81(-0.93%)
Mar 29, 2017	86.57	87.18	86.12	86.73	2,370,513	+0.25(+0.29%)
Mar 28, 2017	86.47	87.91	85.80	86.48	8,557,191	+4.28(+5.21%)
Mar 27, 2017	82.90	83.10	81.92	82.20	6,099,818	-0.76(-0.92%)
Mar 24, 2017	83.01	83.57	82.62	82.96	2,286,651	+0.20(+0.24%)
Mar 23, 2017	82.51	83.33	82.19	82.76	1,472,560	+0.21(+0.25%)
Mar 22, 2017	81.58	82.69	81.06	82.55	2,024,178	+1.24(+1.53%)
Mar 21, 2017	83.96	84.72	81.23	81.31	2,677,868	-3.20(-3.79%)
Mar 20, 2017	83.75	84.77	83.64	84.51	1,250,316	+0.86(+1.03%)
Mar 17, 2017	84.44	84.63	83.61	83.65	1,276,330	-0.45(-0.54%)
Mar 16, 2017	83.67	84.59	83.55	84.10	1,705,211	+0.83(+1.00%)
Mar 15, 2017	82.69	83.51	82.51	83.27	917,732	+0.69(+0.84%)
Mar 14, 2017	82.62	82.74	81.65	82.58	923,540	-0.30(-0.36%)
Mar 13, 2017	82.47	83.23	82.35	82.88	1,567,600	+0.67(+0.81%)
Mar 10, 2017	82.31	82.87	81.42	82.21	1,456,117	+0.65(+0.80%)
Mar 09, 2017	82.00	82.00	80.98	81.56	1,268,789	-0.49(-0.60%)
Mar 08, 2017	82.22	82.60	81.87	82.05	1,809,210	+0.08(+0.10%)
Mar 07, 2017	82.11	82.83	81.80	81.97	1,110,779	-0.06(-0.07%)
Mar 06, 2017	81.86	82.48	81.61	82.03	1,873,538	-0.02(-0.02%)
Mar 03, 2017	82.22	82.46	81.55	82.05	1,683,722	-0.38(-0.46%)
Mar 02, 2017	82.98	82.99	82.18	82.43	1,416,521	-0.81(-0.97%)
Mar 01, 2017	83.47	84.18	82.51	83.24	2,871,876	+0.43(+0.52%)
Feb 28, 2017	83.06	83.63	82.17	82.81	2,006,056	-0.97(-1.16%)
Feb 27, 2017	84.62	85.01	83.61	83.78	2,288,296	-1.08(-1.27%)
Feb 24, 2017	83.69	84.86	83.44	84.86	1,571,108	+0.26(+0.31%)
Feb 23, 2017	84.85	85.00	84.24	84.60	1,285,322	-0.11(-0.13%)
Feb 22, 2017	83.35	84.77	83.25	84.71	1,714,058	+0.96(+1.15%)
Feb 21, 2017	82.50	84.15	82.47	83.75	2,124,150	+1.15(+1.39%)
Feb 17, 2017		82.60	82.60	82.60	0	+1.07(+1.31%)
Feb 16, 2017	81.19	81.55	80.81	81.53	1,476,658	+0.48(+0.59%)
Feb 15, 2017	79.93	81.36	79.59	81.05	1,769,554	+0.96(+1.20%)
Feb 14, 2017	79.83	80.23	79.36	80.09	1,314,194	+0.32(+0.40%)
Feb 13, 2017	79.82	79.93	78.66	79.77	1,739,336	+0.52(+0.66%)
Feb 10, 2017	79.62	80.36	78.84	79.25	1,991,092	-0.06(-0.08%)
Feb 09, 2017	78.66	79.56	78.62	79.31	2,041,239	+0.65(+0.83%)
Feb 08, 2017	78.74	79.18	78.48	78.66	1,590,783	-0.20(-0.25%)
Feb 07, 2017	78.46	78.98	78.28	78.86	1,154,446	+0.64(+0.82%)
Feb 06, 2017	77.96	78.29	77.40	78.22	1,326,027	+0.09(+0.12%)
Feb 03, 2017	77.84	78.49	77.47	78.13	1,327,735	+0.42(+0.54%)
Feb 02, 2017	75.67	77.96	75.23	77.71	2,069,252	+1.64(+2.16%)
Feb 01, 2017	76.12	76.25	74.66	76.07	2,384,625	+0.19(+0.25%)
Jan 31, 2017	75.42	76.09	74.86	75.88	1,269,123	+0.37(+0.49%)
Jan 30, 2017	75.20	75.68	73.76	75.51	1,813,527	-0.19(-0.25%)
Jan 27, 2017	75.66	75.85	75.12	75.70	1,409,654	+0.45(+0.60%)
Jan 26, 2017	77.10	77.18	74.89	75.25	1,859,677	-1.18(-1.54%)
Jan 25, 2017	76.00	77.10	75.90	76.43	2,016,650	+1.00(+1.33%)
Jan 24, 2017	73.85	75.79	73.82	75.43	1,437,663	+1.37(+1.85%)
Jan 23, 2017	74.20	74.34	73.75	74.06	1,096,867	-0.14(-0.19%)
Jan 20, 2017	74.15	74.60	73.45	74.20	1,839,525	+0.28(+0.38%)
Jan 19, 2017	73.64	74.49	73.64	73.92	2,027,924	+0.32(+0.43%)
Jan 18, 2017	72.83	73.62	72.78	73.60	1,212,451	+0.83(+1.14%)
Jan 17, 2017	73.30	73.39	72.60	72.77	1,337,478	-0.59(-0.80%)
Jan 13, 2017		73.36	73.36	73.36	0	+0.33(+0.45%)
Jan 12, 2017	72.76	73.14	71.50	73.03	1,779,314	+0.70(+0.97%)
Jan 11, 2017	72.24	72.97	71.99	72.33	1,710,433	+0.67(+0.93%)
Jan 10, 2017	72.26	72.37	71.20	71.66	2,439,894	-0.48(-0.67%)
Jan 09, 2017	73.52	73.76	71.96	72.14	3,246,562	-1.66(-2.25%)
Jan 06, 2017	73.31	73.89	72.92	73.80	1,687,316	+0.70(+0.96%)
Jan 05, 2017	72.74	73.37	72.35	73.10	2,259,270	+0.00(+0.00%)
Jan 04, 2017	71.52	73.77	71.11	73.10	5,528,376	+2.98(+4.25%)
Jan 03, 2017	70.12	71.06	69.39	70.12	2,187,547	+0.42(+0.60%)
Dec 30, 2016		69.70	69.70	69.70	0	+0.05(+0.07%)
Dec 29, 2016	69.77	70.48	69.60	69.65	1,781,674	-0.37(-0.53%)
Dec 28, 2016	70.27	70.56	69.63	70.02	2,289,914	-0.17(-0.24%)
Dec 27, 2016	71.06	71.45	69.95	70.19	2,707,903	-0.82(-1.15%)
Dec 23, 2016		71.01	71.01	71.01	0	+2.30(+3.35%)
Dec 22, 2016	70.30	70.95	68.55	68.71	14,643,438	-11.08(-13.89%)
Dec 21, 2016	79.44	79.99	78.39	79.79	2,968,443	+0.40(+0.50%)
Dec 20, 2016	80.53	81.08	79.21	79.39	1,530,431	-1.08(-1.34%)
Dec 19, 2016	79.92	80.62	79.30	80.47	1,295,642	+0.52(+0.65%)
Dec 16, 2016	80.65	80.70	79.52	79.95	1,868,279	-0.46(-0.57%)
Dec 15, 2016	78.96	81.14	78.72	80.41	1,080,175	+1.33(+1.68%)
Dec 14, 2016	80.58	80.79	78.85	79.08	1,923,115	-1.47(-1.82%)
Dec 13, 2016	78.95	81.13	78.50	80.55	1,666,066	+2.14(+2.73%)
Dec 12, 2016	78.20	78.80	77.76	78.41	1,658,589	-0.24(-0.31%)
Dec 09, 2016	79.03	79.74	78.16	78.65	838,342	-0.23(-0.29%)
Dec 08, 2016	78.75	79.14	78.10	78.88	992,227	-0.04(-0.05%)
Dec 07, 2016	77.88	79.14	77.10	78.92	1,059,177	+0.99(+1.27%)
Dec 06, 2016	77.72	78.01	76.66	77.93	766,290	+0.21(+0.27%)
Dec 05, 2016	76.69	78.30	76.67	77.72	1,257,188	+1.64(+2.16%)
Dec 02, 2016	74.00	76.29	73.35	76.08	2,033,210	+0.89(+1.18%)
Dec 01, 2016	79.17	79.49	75.01	75.19	1,551,815	-3.92(-4.96%)
Nov 30, 2016	80.14	80.14	78.78	79.11	2,002,338	-0.89(-1.11%)
Nov 29, 2016	78.25	80.49	78.25	80.00	1,647,282	+1.62(+2.07%)
Nov 28, 2016	78.80	78.93	78.14	78.38	1,469,015	-0.43(-0.55%)
Nov 25, 2016	79.01	79.01	78.40	78.81	256,446	+0.06(+0.08%)
Nov 23, 2016		78.75	78.75	78.75	0	-0.38(-0.48%)
Nov 22, 2016	79.64	79.65	78.19	79.13	1,079,653	-0.52(-0.65%)
Nov 21, 2016	79.52	80.00	79.16	79.65	774,586	+0.62(+0.78%)
Nov 18, 2016	79.96	79.96	78.77	79.03	956,968	-0.79(-0.99%)
Nov 17, 2016	78.54	79.96	77.84	79.82	1,269,545	+1.18(+1.50%)
Nov 16, 2016	76.70	78.88	76.41	78.64	1,360,070	+1.83(+2.38%)
Nov 15, 2016	75.81	77.44	75.81	76.81	1,168,734	+1.31(+1.74%)
Nov 14, 2016	77.38	77.50	75.25	75.50	1,234,363	-1.55(-2.01%)
Nov 11, 2016	76.79	77.18	76.17	77.05	679,370	+0.12(+0.16%)
Nov 10, 2016	77.04	78.20	75.83	76.93	1,146,896	+0.14(+0.18%)
Nov 09, 2016	75.20	76.97	74.90	76.79	865,950	+0.12(+0.16%)
Nov 08, 2016	76.57	77.41	76.08	76.67	704,381	+0.00(+0.00%)
Nov 07, 2016	75.60	76.73	75.56	76.67	1,171,206	+2.22(+2.98%)
Nov 04, 2016	74.89	75.29	74.44	74.45	978,710	-0.29(-0.39%)
Nov 03, 2016	75.00	75.49	74.44	74.74	1,520,194	-0.03(-0.04%)
Nov 02, 2016	76.53	76.68	74.73	74.77	1,629,196	-1.89(-2.47%)
Nov 01, 2016	77.45	77.54	76.17	76.66	738,342	-0.79(-1.02%)
Oct 31, 2016	77.33	77.83	76.80	77.45	1,070,758	+0.34(+0.44%)
Oct 28, 2016	77.05	77.94	76.87	77.11	667,633	+0.20(+0.26%)
Oct 27, 2016	77.64	78.19	76.70	76.91	943,813	-0.12(-0.16%)
Oct 26, 2016	76.98	77.79	76.98	77.03	634,648	-0.32(-0.41%)
Oct 25, 2016		78.30	77.24	77.35	632,052	-0.86(-1.10%)
Oct 24, 2016	77.44	78.64	77.42	78.21	1,046,903	+1.25(+1.62%)
Oct 21, 2016	77.27	77.42	76.62	76.96	1,206,160	-0.62(-0.80%)
Oct 20, 2016	78.01	78.01	77.06	77.58	1,095,831	-0.69(-0.88%)
Oct 19, 2016	77.45	78.33	77.32	78.27	1,493,637	+0.77(+0.99%)
Oct 18, 2016	77.10	77.52	76.81	77.50	1,194,756	+1.31(+1.72%)
Oct 17, 2016	77.24	77.53	76.15	76.19	793,725	-1.01(-1.31%)
Oct 14, 2016	77.26	77.93	76.78	77.20	1,184,225	+0.37(+0.48%)
Oct 13, 2016	76.46	77.08	75.73	76.83	870,522	-0.35(-0.45%)
Oct 12, 2016	76.47	77.60	76.45	77.18	1,433,851	+0.43(+0.56%)
Oct 11, 2016	77.91	77.96	76.47	76.75	992,048	-1.24(-1.59%)
Oct 10, 2016	78.38	78.87	77.95	77.99	1,220,877	+0.19(+0.24%)
Oct 07, 2016	78.42	78.72	77.63	77.80	1,636,617	-0.79(-1.01%)
Oct 06, 2016	79.56	79.62	78.48	78.59	1,441,224	-0.84(-1.06%)
Oct 05, 2016	79.65	79.95	79.10	79.43	1,308,247	-0.22(-0.28%)
Oct 04, 2016	80.18	80.31	79.43	79.65	1,249,191	-0.55(-0.69%)
Oct 03, 2016	80.50	80.90	79.83	80.20	1,415,225	-0.63(-0.78%)
Sep 30, 2016	80.22	81.18	80.03	80.83	1,677,075	+0.67(+0.84%)
Sep 29, 2016	80.08	80.97	79.92	80.16	1,858,684	-0.40(-0.50%)
Sep 28, 2016	79.26	80.61	79.14	80.56	2,185,131	+1.45(+1.83%)
Sep 27, 2016	78.49	79.15	78.23	79.11	1,844,297	+0.37(+0.47%)
Sep 26, 2016	78.86	80.00	78.65	78.74	2,197,234	-0.39(-0.49%)
Sep 23, 2016	80.13	80.55	78.97	79.13	2,643,422	-0.89(-1.11%)
Sep 22, 2016	82.05	82.73	79.49	80.02	7,805,834	+2.98(+3.87%)
Sep 21, 2016	76.25	77.33	76.02	77.04	3,015,977	+1.26(+1.66%)
Sep 20, 2016	76.45	76.82	75.66	75.78	1,430,744	-0.16(-0.21%)
Sep 19, 2016	74.16	76.38	74.15	75.94	2,527,481	+2.14(+2.90%)
Sep 16, 2016	73.19	73.99	73.19	73.80	1,742,694	+0.13(+0.18%)
Sep 15, 2016	73.55	74.22	73.05	73.67	2,325,872	-0.03(-0.04%)
Sep 14, 2016	72.58	73.91	72.43	73.70	1,886,922	+1.28(+1.77%)
Sep 13, 2016	72.41	73.16	72.14	72.42	1,468,730	-0.53(-0.73%)
Sep 12, 2016	71.80	73.06	71.52	72.95	1,123,085	+0.71(+0.98%)
Sep 09, 2016	72.02	73.58	72.00	72.24	2,114,615	-0.36(-0.50%)
Sep 08, 2016	73.06	73.37	72.53	72.60	1,820,588	-0.59(-0.81%)
Sep 07, 2016	73.23	73.58	72.95	73.19	1,349,021	-0.18(-0.25%)
Sep 06, 2016	73.86	74.17	73.19	73.37	1,274,385	-0.38(-0.52%)
Sep 02, 2016	73.30	73.75	73.75	73.75	1,094,400	+0.81(+1.11%)
Sep 01, 2016	72.50	72.97	72.26	72.94	2,710,455	-0.04(-0.05%)
Aug 31, 2016	72.84	73.26	72.42	72.98	1,665,098	+0.04(+0.05%)
Aug 30, 2016	73.70	73.95	72.69	72.94	1,709,777	-0.73(-0.99%)
Aug 29, 2016	74.38	74.44	73.65	73.67	1,491,058	-0.70(-0.94%)
Aug 26, 2016	74.53	75.25	73.84	74.37	1,614,547	-0.51(-0.68%)
Aug 25, 2016	74.67	74.90	74.03	74.88	1,099,454	+0.16(+0.21%)
Aug 24, 2016	74.71	75.04	74.01	74.72	1,179,370	-0.17(-0.23%)
Aug 23, 2016	74.45	75.09	74.31	74.89	692,070	+0.82(+1.11%)
Aug 22, 2016	74.01	74.40	73.90	74.07	945,652	-0.16(-0.22%)
Aug 19, 2016	73.51	74.37	73.20	74.23	769,228	+0.52(+0.71%)
Aug 18, 2016	73.04	73.93	72.88	73.71	972,697	+0.54(+0.74%)
Aug 17, 2016	73.54	73.68	72.89	73.17	1,052,078	-0.42(-0.57%)
Aug 16, 2016	73.89	74.00	73.20	73.59	830,615	-0.38(-0.51%)
Aug 15, 2016	74.16	74.16	73.16	73.97	1,451,954	-0.03(-0.04%)
Aug 12, 2016	74.29	74.29	73.48	74.00	974,724	-0.42(-0.56%)
Aug 11, 2016	74.42	74.97	74.16	74.42	1,880,199	+0.07(+0.09%)
Aug 10, 2016	75.34	75.34	74.14	74.35	1,193,495	-0.82(-1.09%)
Aug 09, 2016	75.20	75.55	75.02	75.17	738,157	-0.08(-0.11%)
Aug 08, 2016	75.72	76.09	75.01	75.25	772,974	-0.58(-0.76%)
Aug 05, 2016	74.93	75.84	74.77	75.83	843,289	+1.23(+1.65%)
Aug 04, 2016	74.58	75.09	74.13	74.60	1,024,864	+0.02(+0.03%)
Aug 03, 2016	72.77	74.59	72.61	74.58	1,414,953	+1.69(+2.32%)
Aug 02, 2016	74.43	74.55	72.35	72.89	1,732,274	-1.93(-2.58%)
Aug 01, 2016	75.20	75.50	74.50	74.82	1,612,417	-0.47(-0.62%)
Jul 29, 2016	74.38	75.39	74.14	75.29	1,472,067	+0.86(+1.16%)
Jul 28, 2016	73.96	74.50	73.68	74.43	825,458	+0.79(+1.07%)
Jul 27, 2016	75.27	75.34	73.51	73.64	1,192,977	-1.41(-1.88%)
Jul 26, 2016	73.41	75.14	73.41	75.05	1,732,352	+1.51(+2.05%)
Jul 25, 2016	73.46	73.99	73.10	73.54	1,506,969	+0.07(+0.10%)
Jul 22, 2016	72.22	73.71	72.22	73.47	1,417,008	+1.17(+1.62%)
Jul 21, 2016	73.38	73.61	71.94	72.30	1,514,659	-1.22(-1.66%)
Jul 20, 2016	72.73	73.92	72.49	73.52	978,463	+1.16(+1.60%)
Jul 19, 2016	72.83	73.25	72.15	72.36	1,151,487	-0.44(-0.60%)
Jul 18, 2016	72.71	73.19	72.58	72.80	1,200,422	-0.03(-0.04%)
Jul 15, 2016	73.73	73.97	72.70	72.83	1,272,232	-0.66(-0.90%)
Jul 14, 2016	74.38	74.45	73.45	73.49	1,471,021	-0.17(-0.23%)
Jul 13, 2016	74.00	74.38	73.32	73.66	2,053,656	-0.25(-0.34%)
Jul 12, 2016	73.08	74.34	73.00	73.91	1,974,358	+1.27(+1.75%)
Jul 11, 2016	73.08	73.71	72.62	72.64	1,278,999	-0.05(-0.07%)
Jul 08, 2016	72.05	72.92	71.42	72.69	1,402,524	+1.27(+1.78%)
Jul 07, 2016	71.19	71.83	71.04	71.42	1,296,237	-0.76(-1.05%)
Jul 06, 2016	71.04	72.37	70.73	72.18	1,617,567	+0.89(+1.25%)
Jul 05, 2016	71.57	71.87	71.06	71.29	1,577,676	-0.70(-0.97%)
Jul 01, 2016	72.55	71.99	71.99	71.99	1,894,500	-0.61(-0.84%)
Jun 30, 2016	73.12	73.28	72.32	72.60	1,850,996	-0.33(-0.45%)
Jun 29, 2016	71.71	73.16	71.59	72.93	2,071,792	+1.45(+2.03%)
Jun 28, 2016	71.34	72.14	70.82	71.48	2,118,578	+1.34(+1.91%)
Jun 27, 2016	72.76	72.93	70.09	70.14	3,081,763	-3.48(-4.73%)
Jun 24, 2016	75.44	76.88	73.55	73.62	2,961,766	-4.77(-6.08%)
Jun 23, 2016	75.35	78.55	74.76	78.39	6,054,880	-1.36(-1.71%)
Jun 22, 2016	80.57	81.32	79.70	79.75	2,712,059	-0.64(-0.80%)
Jun 21, 2016	79.56	81.00	79.56	80.39	2,008,350	+1.51(+1.91%)
Jun 20, 2016	78.05	79.46	77.99	78.88	1,892,683	+1.58(+2.04%)
Jun 17, 2016	77.00	77.42	76.28	77.30	1,978,234	+0.33(+0.43%)
Jun 16, 2016	76.35	77.13	75.47	76.97	1,448,743	-0.02(-0.03%)
Jun 15, 2016	77.25	77.67	76.91	76.99	908,953	-0.18(-0.23%)
Jun 14, 2016	76.60	77.37	76.41	77.17	1,004,707	+0.27(+0.35%)
Jun 13, 2016	76.54	77.73	76.33	76.90	1,163,194	-0.02(-0.03%)
Jun 10, 2016	77.57	77.79	76.68	76.92	1,108,934	-1.31(-1.67%)
Jun 09, 2016	78.64	78.93	78.03	78.23	1,367,988	-0.83(-1.05%)
Jun 08, 2016	78.96	79.42	78.79	79.06	811,149	+0.19(+0.24%)
Jun 07, 2016	78.18	78.91	77.76	78.87	930,168	+0.74(+0.95%)
Jun 06, 2016	78.21	78.45	77.72	78.13	971,378	-0.07(-0.09%)
Jun 03, 2016	77.94	78.32	77.00	78.20	971,128	-0.03(-0.04%)
Jun 02, 2016	77.36	78.24	77.28	78.23	901,386	+0.82(+1.06%)
Jun 01, 2016	77.34	77.59	76.71	77.41	1,838,697	-0.05(-0.06%)
May 31, 2016	76.60	77.56	76.17	77.46	1,360,075	+0.94(+1.23%)
May 27, 2016	76.06	76.52	76.52	76.52	525,600	+0.30(+0.39%)
May 26, 2016	76.62	76.99	75.96	76.22	675,475	-0.48(-0.63%)
May 25, 2016	76.56	76.95	76.10	76.70	1,149,347	+0.29(+0.38%)
May 24, 2016	75.00	76.48	74.93	76.41	1,298,256	+1.61(+2.15%)
May 23, 2016	74.20	75.00	74.05	74.80	1,320,241	+1.63(+2.23%)
May 20, 2016	72.77	73.45	72.70	73.17	810,508	+0.73(+1.01%)
May 19, 2016	72.80	73.29	72.01	72.44	790,911	-0.56(-0.77%)
May 18, 2016	72.45	73.48	72.14	73.00	783,564	+0.56(+0.77%)
May 17, 2016	72.86	73.71	72.34	72.44	1,068,621	-0.48(-0.66%)
May 16, 2016	72.06	73.51	71.84	72.92	929,719	+0.86(+1.19%)
May 13, 2016	72.00	72.36	71.59	72.06	1,221,569	+0.13(+0.18%)
May 12, 2016	72.67	72.75	71.50	71.93	987,673	-0.22(-0.30%)
May 11, 2016	72.89	73.78	72.12	72.15	731,425	-0.94(-1.29%)
May 10, 2016	71.86	73.13	71.56	73.09	533,171	+1.35(+1.88%)
May 09, 2016	71.73	72.78	71.63	71.74	651,924	+0.01(+0.01%)
May 06, 2016	71.07	71.87	70.07	71.73	1,420,813	+0.16(+0.22%)
May 05, 2016	71.80	72.15	71.16	71.57	1,204,206	+0.12(+0.17%)
May 04, 2016	71.95	72.15	71.02	71.45	1,766,600	-0.90(-1.24%)
May 03, 2016	73.86	74.39	72.25	72.35	997,897	-1.97(-2.65%)

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.

Red Hat (NY: RHT )

Historical Prices

Sections

Services

Contact Information

Follow Us