Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.48	58.69	57.38	57.38	2,044,642	-0.82(-1.40%)
Apr 27, 2018	58.48	58.62	56.38	58.20	4,523,698	-0.78(-1.33%)
Apr 26, 2018	59.13	59.34	58.52	58.98	3,272,835	+0.06(+0.10%)
Apr 25, 2018	59.43	59.66	58.75	58.92	2,152,129	-0.69(-1.16%)
Apr 24, 2018	62.57	62.78	58.97	59.62	2,228,184	-2.65(-4.26%)
Apr 23, 2018	62.80	62.84	62.09	62.27	1,388,914	-0.36(-0.57%)
Apr 20, 2018	62.80	62.92	62.16	62.63	1,621,545	-0.02(-0.04%)
Apr 19, 2018	62.94	63.21	62.32	62.65	1,332,243	-0.30(-0.48%)
Apr 18, 2018	63.03	63.49	62.57	62.96	1,169,759	+0.33(+0.53%)
Apr 17, 2018	61.87	63.30	61.79	62.62	2,579,949	+1.20(+1.95%)
Apr 16, 2018	61.54	61.63	61.12	61.42	1,754,724	+0.46(+0.75%)
Apr 13, 2018	61.50	61.88	60.52	60.97	3,035,032	-0.04(-0.07%)
Apr 12, 2018	61.21	61.52	60.91	61.01	1,628,790	+0.24(+0.40%)
Apr 11, 2018	61.32	61.51	60.69	60.76	1,382,784	-1.10(-1.78%)
Apr 10, 2018	61.32	62.00	61.19	61.86	1,948,969	+1.38(+2.28%)
Apr 09, 2018	61.16	61.68	60.34	60.48	2,552,939	-0.50(-0.82%)
Apr 06, 2018	62.59	62.85	60.30	60.98	1,983,814	-2.20(-3.49%)
Apr 05, 2018	63.11	63.72	62.74	63.18	1,606,144	+0.64(+1.03%)
Apr 04, 2018	61.22	62.57	60.72	62.54	2,198,885	+0.27(+0.43%)
Apr 03, 2018	61.76	62.31	61.08	62.27	1,966,261	+0.70(+1.14%)
Apr 02, 2018	63.00	63.16	60.85	61.57	2,060,515	-1.70(-2.68%)
Mar 29, 2018		63.27	63.27	63.27	0	+0.71(+1.14%)
Mar 28, 2018	62.83	62.92	61.85	62.56	2,222,242	-0.12(-0.20%)
Mar 27, 2018	63.76	64.04	62.41	62.68	1,924,495	-1.05(-1.65%)
Mar 26, 2018	63.10	63.81	62.55	63.73	2,119,641	+1.69(+2.72%)
Mar 23, 2018	62.64	63.40	62.00	62.04	2,584,202	-0.55(-0.87%)
Mar 22, 2018	63.30	63.85	62.45	62.59	1,889,776	-1.35(-2.12%)
Mar 21, 2018	63.83	64.64	63.27	63.94	1,407,874	+0.16(+0.24%)
Mar 20, 2018	63.74	64.05	63.48	63.79	1,586,790	+0.31(+0.49%)
Mar 19, 2018	63.81	63.81	62.85	63.48	1,148,114	-0.37(-0.58%)
Mar 16, 2018	63.67	64.01	63.34	63.85	2,472,656	+0.11(+0.17%)
Mar 15, 2018	63.47	64.00	63.02	63.74	888,625	+0.40(+0.63%)
Mar 14, 2018	64.03	64.39	63.37	63.34	1,446,042	-0.31(-0.49%)
Mar 13, 2018	64.26	64.65	63.50	63.65	1,983,570	-0.44(-0.69%)
Mar 12, 2018	65.45	65.47	63.65	64.09	1,490,557	-1.42(-2.17%)
Mar 09, 2018	64.33	65.54	63.76	65.51	2,583,313	+1.56(+2.44%)
Mar 08, 2018	63.85	64.03	63.15	63.95	2,749,565	+0.33(+0.51%)
Mar 07, 2018		63.73		63.63	3,593,336	+2.32(+3.78%)
Mar 06, 2018	60.94	61.61	60.48	61.31	1,720,828	+0.70(+1.16%)
Mar 05, 2018	60.01	60.89	59.67	60.61	1,568,695	+0.22(+0.36%)
Mar 02, 2018	60.40	60.79	59.81	60.39	2,372,446	-0.58(-0.95%)
Mar 01, 2018	62.89	62.95	60.57	60.97	1,988,909	-1.71(-2.73%)
Feb 28, 2018	63.69	63.87	62.67	62.68	1,993,084	-0.78(-1.23%)
Feb 27, 2018	63.72	64.34	63.45	63.46	1,241,543	-0.16(-0.26%)
Feb 26, 2018	63.08	63.76	62.82	63.63	1,791,021	+0.67(+1.06%)
Feb 23, 2018	62.96	63.03	62.38	62.96	1,590,551	+0.38(+0.60%)
Feb 22, 2018				62.58	1,296,531	+0.60(+0.97%)
Feb 21, 2018	62.06	62.96	61.96	61.98	1,557,194	+0.13(+0.21%)
Feb 20, 2018	61.43	62.14	61.37	61.85	2,020,223	+0.16(+0.26%)
Feb 16, 2018		61.68	61.68	61.68	0	+0.46(+0.76%)
Feb 15, 2018	61.04	61.23	60.42	61.22	2,064,911	+0.73(+1.20%)
Feb 14, 2018	60.13	60.68	59.91	60.49	2,193,759	+0.04(+0.07%)
Feb 13, 2018	60.41	60.95	60.17	60.45	3,862,220	-0.13(-0.22%)
Feb 12, 2018	59.36	61.14	59.36	60.58	4,251,828	+1.51(+2.55%)
Feb 09, 2018	61.81	61.81	56.68	59.07	5,077,035	+2.70(+4.79%)
Feb 08, 2018	58.47	58.95	56.29	56.38	2,860,102	-2.08(-3.56%)
Feb 07, 2018	58.64	59.56	58.45	58.45	3,074,455	-0.34(-0.58%)
Feb 06, 2018	57.35	59.19	56.63	58.80	3,471,693	-0.65(-1.10%)
Feb 05, 2018	61.19	61.40	58.47	59.45	2,385,917	-1.99(-3.24%)
Feb 02, 2018	61.43	62.21	61.20	61.44	1,724,721	-0.16(-0.26%)
Feb 01, 2018	61.58	62.43	61.32	61.60	1,766,637	-0.38(-0.62%)
Jan 31, 2018	62.24	62.40	61.66	61.99	1,578,701	-0.01(-0.01%)
Jan 30, 2018	61.89	62.32	61.73	61.99	1,635,411	-0.29(-0.46%)
Jan 29, 2018	62.13	62.52	61.97	62.28	1,991,908	-0.15(-0.25%)
Jan 26, 2018	61.32	62.45	60.80	62.43	2,704,561	+1.44(+2.35%)
Jan 25, 2018	61.80	61.88	60.79	61.00	1,766,737	-0.45(-0.73%)
Jan 24, 2018	61.54	62.52	61.20	61.45	1,933,777	+0.24(+0.40%)
Jan 23, 2018	60.70	61.36	60.16	61.20	1,824,169	+0.70(+1.16%)
Jan 22, 2018	60.79	61.21	60.22	60.50	1,673,836	-0.29(-0.48%)
Jan 19, 2018	60.85	61.11	60.34	60.79	2,222,047	+0.08(+0.13%)
Jan 18, 2018	61.04	61.31	60.54	60.71	1,059,936	-0.23(-0.37%)
Jan 17, 2018	60.72	61.35	60.35	60.94	1,870,645	+0.61(+1.01%)
Jan 16, 2018	61.01	61.67	60.11	60.33	1,642,725	-0.39(-0.64%)
Jan 12, 2018		60.72	60.72	60.72	0	+0.62(+1.03%)
Jan 11, 2018	59.63	60.18	59.53	60.10	1,446,519	+0.56(+0.94%)
Jan 10, 2018	59.86	60.15	59.14	59.54	1,090,621	-0.62(-1.03%)
Jan 09, 2018	59.70	60.71	59.69	60.16	1,396,988	+0.43(+0.72%)
Jan 08, 2018	59.65	59.93	59.57	59.73	1,239,208	-0.12(-0.20%)
Jan 05, 2018	60.68	60.84	59.42	59.85	2,617,556	-0.69(-1.14%)
Jan 04, 2018	59.29	60.62	59.06	60.54	1,874,268	+1.49(+2.53%)
Jan 03, 2018	58.90	59.17	58.11	59.05	1,921,675	+0.03(+0.06%)
Jan 02, 2018	59.51	59.67	58.57	59.02	1,334,925	+0.02(+0.04%)
Dec 29, 2017		58.99	58.99	58.99	0	-0.12(-0.21%)
Dec 28, 2017	59.12	59.25	58.74	59.12	978,845	+0.11(+0.18%)
Dec 27, 2017	59.14	59.43	58.89	59.01	957,362	-0.20(-0.34%)
Dec 26, 2017	59.27	59.33	58.90	59.21	511,895	+0.12(+0.21%)
Dec 22, 2017	59.39	59.39	58.83	59.09	1,203,968	-0.27(-0.45%)
Dec 21, 2017	59.74	59.78	59.21	59.36	1,018,852	-0.15(-0.26%)
Dec 20, 2017	59.71	59.88	59.44	59.51	941,526	+0.21(+0.36%)
Dec 19, 2017	59.47	59.47	58.72	59.30	1,157,969	+0.00(+0.00%)
Dec 18, 2017	59.02	59.62	58.79	59.30	1,329,133	+0.55(+0.93%)
Dec 15, 2017	58.57	58.97	58.47	58.76	3,205,262	+0.54(+0.92%)
Dec 14, 2017	59.22	59.35	58.19	58.22	1,342,256	-0.82(-1.39%)
Dec 13, 2017	59.09	59.55	58.85	59.04	1,157,064	-0.09(-0.15%)
Dec 12, 2017	59.13	59.48	58.92	59.13	940,822	-0.40(-0.67%)
Dec 11, 2017	60.20	60.33	59.41	59.53	1,178,491	-0.55(-0.92%)
Dec 08, 2017	60.31	60.53	59.75	60.09	1,227,142	+0.07(+0.12%)
Dec 07, 2017	59.97	60.53	59.69	60.01	1,102,636	+0.25(+0.42%)
Dec 06, 2017	59.51	60.06	59.27	59.76	1,373,093	+0.28(+0.47%)
Dec 05, 2017	60.69	60.78	59.42	59.48	1,398,468	-1.04(-1.72%)
Dec 04, 2017	61.21	61.59	60.53	60.53	1,318,504	-0.29(-0.47%)
Dec 01, 2017	61.60	61.72	60.03	60.81	1,621,713	-0.06(-0.09%)
Nov 30, 2017	59.92	60.95	59.87	60.87	1,926,729	+1.00(+1.68%)
Nov 29, 2017	59.83	59.91	59.25	59.87	1,128,352	+0.11(+0.18%)
Nov 28, 2017	59.57	60.20	59.19	59.76	1,599,985	+0.43(+0.73%)
Nov 27, 2017	58.98	59.55	58.88	59.33	1,176,073	+0.51(+0.87%)
Nov 24, 2017	58.76	59.03	58.76	58.81	445,190	+0.11(+0.18%)
Nov 22, 2017	59.02	59.14	58.51	58.71	2,370,448	-0.31(-0.52%)
Nov 21, 2017	59.38	59.60	58.98	59.02	1,551,247	-0.29(-0.49%)
Nov 20, 2017	58.96	59.60	58.85	59.31	1,072,057	+0.46(+0.78%)
Nov 17, 2017	58.72	59.23	58.45	58.85	3,615,794	-0.15(-0.26%)
Nov 16, 2017	58.81	59.41	58.67	59.01	1,112,204	+0.48(+0.82%)
Nov 15, 2017	59.13	59.23	58.38	58.53	2,118,989	-0.67(-1.13%)
Nov 14, 2017	58.84	59.22	58.76	59.20	1,502,637	+0.06(+0.10%)
Nov 13, 2017	58.86	59.22	58.69	59.14	1,030,569	-0.04(-0.07%)
Nov 10, 2017	58.88	59.30	58.57	59.18	2,240,690	+0.02(+0.03%)
Nov 09, 2017	59.02	59.34	58.73	59.16	1,246,900	-0.11(-0.19%)
Nov 08, 2017	59.64	59.67	59.20	59.28	1,387,549	-0.57(-0.95%)
Nov 07, 2017	59.30	59.85	59.20	59.85	1,316,616	+0.50(+0.84%)
Nov 06, 2017	59.87	59.95	59.27	59.35	1,027,004	-0.64(-1.06%)
Nov 03, 2017	59.71	60.26	59.71	59.99	1,239,690	+0.27(+0.45%)
Nov 02, 2017	59.38	59.87	59.17	59.72	1,211,845	+0.37(+0.62%)
Nov 01, 2017	59.25	59.52	58.85	59.35	1,500,136	+0.49(+0.83%)
Oct 31, 2017	59.15	59.28	58.83	58.86	1,515,965	-0.16(-0.28%)
Oct 30, 2017	60.08	60.19	58.96	59.03	1,943,889	-1.34(-2.21%)
Oct 27, 2017	58.81	60.59	57.03	60.36	2,469,487	+0.51(+0.86%)
Oct 26, 2017	59.55	60.08	59.11	59.85	2,167,766	+0.81(+1.38%)
Oct 25, 2017	59.42	59.77	58.69	59.03	2,124,621	-0.68(-1.15%)
Oct 24, 2017	58.90	59.74	58.90	59.72	1,580,865	+0.99(+1.69%)
Oct 23, 2017	58.66	58.90	58.19	58.72	1,265,503	+0.07(+0.11%)
Oct 20, 2017	58.24	58.71	58.05	58.66	1,920,925	+0.74(+1.28%)
Oct 19, 2017	58.15	58.31	57.84	57.92	1,364,620	-0.42(-0.73%)
Oct 18, 2017	58.24	58.61	58.15	58.34	1,050,548	+0.11(+0.18%)
Oct 17, 2017	58.72	58.88	58.23	58.24	1,618,287	-0.43(-0.74%)
Oct 16, 2017	59.01	59.22	58.57	58.67	1,346,874	-0.27(-0.46%)
Oct 13, 2017	59.61	59.64	58.81	58.94	885,379	-0.44(-0.74%)
Oct 12, 2017	59.05	59.47	58.87	59.38	1,201,056	+0.44(+0.75%)
Oct 11, 2017	58.70	59.10	58.53	58.94	1,214,150	+0.35(+0.60%)
Oct 10, 2017	58.85	58.90	58.16	58.59	1,199,036	+0.02(+0.03%)
Oct 09, 2017	58.46	58.73	58.23	58.57	796,873	+0.29(+0.49%)
Oct 06, 2017	58.21	58.55	58.07	58.28	1,289,972	-0.02(-0.03%)
Oct 05, 2017	58.66	58.66	57.95	58.30	1,557,690	-0.28(-0.47%)
Oct 04, 2017	58.19	58.60	58.11	58.58	1,298,362	+0.35(+0.60%)
Oct 03, 2017	58.44	58.58	58.06	58.23	1,112,195	-0.06(-0.10%)
Oct 02, 2017	57.86	58.28	57.75	58.28	1,097,231	+0.62(+1.07%)
Sep 29, 2017	56.93	57.89	56.82	57.66	1,302,341	+0.71(+1.24%)
Sep 28, 2017	57.00	57.25	56.78	56.96	1,625,914	-0.24(-0.41%)
Sep 27, 2017	56.90	57.24	56.76	57.19	1,112,748	+0.29(+0.52%)
Sep 26, 2017	57.05	57.31	56.86	56.90	1,453,115	-0.15(-0.26%)
Sep 25, 2017	57.09	57.23	56.69	57.05	1,206,314	+0.00(+0.00%)
Sep 22, 2017	56.91	57.12	56.69	57.05	2,836,097	+0.08(+0.14%)
Sep 21, 2017	57.18	57.36	56.87	56.96	1,310,043	-0.20(-0.34%)
Sep 20, 2017	57.20	57.56	56.97	57.16	2,489,980	+0.07(+0.13%)
Sep 19, 2017	57.27	57.45	57.03	57.09	1,180,825	-0.19(-0.33%)
Sep 18, 2017	56.61	57.41	56.47	57.27	1,622,455	+0.77(+1.37%)
Sep 15, 2017	57.08	57.19	56.25	56.50	3,328,897	+0.14(+0.25%)
Sep 14, 2017	55.68	56.37	55.35	56.36	2,229,434	+0.41(+0.73%)
Sep 13, 2017	55.17	55.97	55.01	55.95	2,326,622	+0.67(+1.21%)
Sep 12, 2017	55.07	55.46	55.07	55.29	1,038,524	+0.29(+0.52%)
Sep 11, 2017	54.56	55.07	54.27	55.00	1,794,984	+0.85(+1.56%)
Sep 08, 2017	53.38	54.65	53.34	54.15	1,368,954	+0.74(+1.39%)
Sep 07, 2017	52.90	53.47	52.64	53.41	1,002,484	+0.68(+1.30%)
Sep 06, 2017	53.36	53.75	52.66	52.73	2,341,991	-0.29(-0.55%)
Sep 05, 2017	52.94	53.55	52.83	53.02	1,280,816	-0.01(-0.02%)
Sep 01, 2017	53.15	53.27	52.88	53.03	999,460	+0.11(+0.20%)
Aug 31, 2017	52.83	53.06	52.70	52.92	1,587,660	+0.14(+0.26%)
Aug 30, 2017	52.48	52.90	52.42	52.79	1,947,302	+0.28(+0.53%)
Aug 29, 2017	52.35	52.60	52.11	52.51	2,225,383	-0.02(-0.05%)
Aug 28, 2017	52.91	53.00	52.33	52.53	855,893	-0.16(-0.31%)
Aug 25, 2017	52.99	53.15	52.22	52.70	1,728,270	-0.15(-0.29%)
Aug 24, 2017	53.05	53.23	52.65	52.85	1,433,031	-0.12(-0.23%)
Aug 23, 2017	53.47	53.52	52.93	52.97	787,157	-0.62(-1.16%)
Aug 22, 2017	53.37	53.70	53.37	53.59	955,914	+0.36(+0.67%)
Aug 21, 2017	52.89	53.32	52.60	53.23	873,205	+0.32(+0.60%)
Aug 18, 2017	52.85	53.21	52.63	52.92	1,184,033	-0.11(-0.20%)
Aug 17, 2017	53.60	53.74	52.98	53.02	670,652	-0.81(-1.50%)
Aug 16, 2017	53.96	54.22	53.71	53.83	792,925	+0.02(+0.05%)
Aug 15, 2017	53.87	54.02	53.64	53.80	731,814	-0.11(-0.20%)
Aug 14, 2017	53.79	54.02	53.69	53.91	607,763	+0.53(+0.99%)
Aug 11, 2017	53.40	53.77	53.22	53.38	866,792	+0.06(+0.11%)
Aug 10, 2017	54.15	54.29	53.31	53.32	1,275,184	-1.05(-1.93%)
Aug 09, 2017	54.41	54.50	54.15	54.37	1,167,340	-0.08(-0.15%)
Aug 08, 2017	54.50	54.68	54.40	54.45	1,441,188	-0.24(-0.45%)
Aug 07, 2017	54.52	54.91	54.29	54.70	1,802,187	+0.04(+0.07%)
Aug 04, 2017	54.26	54.68	54.13	54.66	1,373,573	+0.52(+0.96%)
Aug 03, 2017	53.99	54.15	53.75	54.14	1,355,626	+0.20(+0.38%)
Aug 02, 2017	53.14	54.15	53.14	53.93	2,228,500	+0.88(+1.66%)
Aug 01, 2017	52.72	53.49	52.29	53.05	2,273,826	+0.37(+0.71%)
Jul 31, 2017	52.70	52.82	52.25	52.68	2,440,578	+0.22(+0.42%)
Jul 28, 2017	51.67	52.75	50.97	52.46	2,716,769	+1.54(+3.02%)
Jul 27, 2017	50.58	51.09	50.49	50.92	2,262,235	+0.33(+0.64%)
Jul 26, 2017	51.35	51.44	50.56	50.60	2,139,443	-0.72(-1.41%)
Jul 25, 2017	51.73	51.86	51.24	51.32	2,109,689	-0.18(-0.35%)
Jul 24, 2017	51.53	51.55	51.31	51.50	1,478,959	+0.03(+0.06%)
Jul 21, 2017	51.46	51.66	51.33	51.47	1,578,120	-0.20(-0.39%)
Jul 20, 2017		52.20	51.13	51.67	1,914,798	-0.38(-0.73%)
Jul 19, 2017	52.03	52.07	51.74	52.05	1,721,220	+0.18(+0.35%)
Jul 18, 2017	52.10	52.26	51.78	51.88	1,265,657	-0.32(-0.61%)
Jul 17, 2017	52.54	52.54	51.90	52.19	1,706,009	-0.34(-0.65%)
Jul 14, 2017	52.42	52.72	52.34	52.53	1,368,257	+0.14(+0.26%)
Jul 13, 2017	52.69	52.78	52.33	52.40	1,068,393	-0.25(-0.48%)
Jul 12, 2017	52.27	52.81	52.24	52.65	1,374,533	+0.59(+1.14%)
Jul 11, 2017	52.63	52.63	51.57	52.05	1,358,258	-0.51(-0.98%)
Jul 10, 2017	51.93	52.85	51.88	52.57	2,427,218	+0.61(+1.17%)
Jul 07, 2017	51.76	52.08	51.64	51.96	1,369,190	+0.42(+0.82%)
Jul 06, 2017	51.59	51.90	51.44	51.53	1,813,501	-0.23(-0.44%)
Jul 05, 2017	51.78	52.06	51.42	51.76	1,096,434	+0.23(+0.44%)
Jul 03, 2017	51.79	51.86	51.42	51.53	801,989	-0.02(-0.03%)
Jun 30, 2017	51.20	51.82	51.18	51.55	1,446,322	+0.40(+0.78%)
Jun 29, 2017	52.38	52.38	51.06	51.15	1,586,755	-1.26(-2.41%)
Jun 28, 2017	51.91	52.53	51.75	52.41	1,020,212	+0.85(+1.64%)
Jun 27, 2017	51.91	52.15	51.57	51.57	857,560	-0.60(-1.15%)
Jun 26, 2017	52.32	52.66	52.03	52.17	1,240,585	+0.01(+0.02%)
Jun 23, 2017	52.04	52.21	51.81	52.16	8,987,071	+0.00(+0.00%)
Jun 22, 2017	52.36	52.51	52.01	52.16	1,283,045	-0.22(-0.42%)
Jun 21, 2017	52.50	52.65	52.31	52.38	1,797,346	-0.08(-0.16%)
Jun 20, 2017	52.49	53.06	52.32	52.46	2,163,932	-0.26(-0.49%)
Jun 19, 2017	52.33	52.75	52.23	52.72	1,688,055	+0.60(+1.16%)
Jun 16, 2017	51.40	52.13	51.16	52.12	2,060,489	+0.82(+1.60%)
Jun 15, 2017	50.99	51.48	50.76	51.30	1,440,247	+0.07(+0.14%)
Jun 14, 2017	51.49	51.66	51.21	51.22	1,694,433	-0.26(-0.51%)
Jun 13, 2017	51.00	51.50	51.00	51.48	1,245,863	+0.66(+1.30%)
Jun 12, 2017	51.30	51.55	50.61	50.83	1,398,745	-0.51(-1.00%)
Jun 09, 2017	52.08	52.08	50.91	51.34	1,262,255	-0.50(-0.96%)
Jun 08, 2017		51.88	51.11	51.83	1,212,987	+0.28(+0.54%)
Jun 07, 2017	51.47	51.88	51.32	51.56	965,933	+0.13(+0.25%)
Jun 06, 2017	51.46	51.63	51.30	51.43	1,692,008	-0.10(-0.19%)
Jun 05, 2017	51.46	51.72	51.44	51.53	1,031,747	-0.07(-0.14%)
Jun 02, 2017	51.18	51.94	51.14	51.60	1,460,258	+0.34(+0.67%)
Jun 01, 2017	51.05	51.61	50.84	51.26	1,358,583	+0.44(+0.86%)
May 31, 2017	51.61	51.72	50.29	50.82	4,825,519	-0.73(-1.42%)
May 30, 2017	51.46	51.91	51.29	51.55	2,182,272	-0.13(-0.25%)
May 26, 2017	51.82	52.00	51.57	51.68	1,445,860	-0.11(-0.20%)
May 25, 2017	51.36	51.97	51.06	51.79	1,276,927	+0.46(+0.89%)
May 24, 2017	51.05	51.44	50.96	51.33	1,668,775	+0.44(+0.86%)
May 23, 2017	50.71	50.96	50.50	50.89	946,707	+0.17(+0.34%)
May 22, 2017	50.47	50.80	50.31	50.72	949,446	+0.46(+0.91%)
May 19, 2017	49.97	50.41	49.58	50.26	2,298,645	+0.55(+1.11%)
May 18, 2017	49.38	50.06	49.09	49.71	1,695,059	-0.03(-0.07%)
May 17, 2017	50.66	50.61	49.69	49.74	1,520,546	-0.92(-1.81%)
May 16, 2017	50.76	50.76	50.44	50.66	1,095,105	+0.09(+0.18%)
May 15, 2017	50.64	50.91	50.55	50.57	1,207,565	+0.03(+0.06%)
May 12, 2017	50.75	50.82	50.39	50.54	1,236,606	-0.36(-0.70%)
May 11, 2017	50.54	50.96	50.46	50.90	727,494	+0.04(+0.08%)
May 10, 2017	50.83	51.05	50.59	50.86	1,289,920	-0.11(-0.21%)
May 09, 2017	51.16	51.56	50.77	50.96	1,017,072	-0.15(-0.30%)
May 08, 2017	51.28	51.50	50.99	51.12	2,204,125	-0.20(-0.40%)
May 05, 2017	51.09	51.34	50.78	51.32	732,493	+0.26(+0.51%)
May 04, 2017	50.91	51.30	50.85	51.06	1,008,726	+0.12(+0.24%)
May 03, 2017	50.35	50.98	50.22	50.94	1,201,776	+0.40(+0.79%)
May 02, 2017	50.26	50.65	49.66	50.54	1,851,810	-0.13(-0.26%)

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.

Fortive Corp (NY: FTV )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Fortive Corp (NY: FTV )

Historical Prices

Sections

Services