Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	96.07	97.18	94.42	95.28	3,947,296	-0.27(-0.29%)
Jan 30, 2018	95.65	98.41	95.65	95.55	6,967,271	+3.61(+3.92%)
Jan 29, 2018	91.14	92.70	90.76	91.95	3,831,084	+0.52(+0.57%)
Jan 26, 2018	87.65	91.48	87.33	91.43	3,845,200	+3.99(+4.57%)
Jan 25, 2018	86.67	86.95	86.51	87.44	2,193,263	+1.26(+1.46%)
Jan 24, 2018	86.71	87.05	85.77	86.17	1,237,499	-0.23(-0.26%)
Jan 23, 2018	86.95	87.32	85.91	86.40	1,626,922	-1.06(-1.22%)
Jan 22, 2018	87.48	87.96	86.73	87.46	1,957,736	-0.14(-0.16%)
Jan 19, 2018	85.07	87.90	84.83	87.61	4,463,585	+2.73(+3.22%)
Jan 18, 2018	84.37	85.22	83.95	84.87	2,241,287	+0.67(+0.79%)
Jan 17, 2018	83.87	84.48	83.44	84.20	1,407,402	+0.57(+0.69%)
Jan 16, 2018	83.86	84.80	83.36	83.63	2,524,287	-0.01(-0.01%)
Jan 12, 2018		83.64	83.64	83.64	0	+1.72(+2.10%)
Jan 11, 2018	80.36	82.29	80.35	81.92	2,028,988	+1.89(+2.37%)
Jan 10, 2018			79.99	80.02	1,847,981	-0.98(-1.21%)
Jan 09, 2018	81.47	81.96	80.95	81.00	1,950,469	-0.71(-0.86%)
Jan 08, 2018	81.61	81.88	80.81	81.71	1,451,791	-0.17(-0.21%)
Jan 05, 2018	81.17	81.97	80.29	81.88	3,269,016	+0.91(+1.13%)
Jan 04, 2018	81.32	81.70	80.44	80.96	2,919,973	-1.02(-1.24%)
Jan 03, 2018	83.56	84.11	81.58	81.98	2,550,353	-2.33(-2.76%)
Jan 02, 2018	82.89	84.59	82.69	84.31	1,939,626	+1.57(+1.90%)
Dec 29, 2017		82.74	82.74	82.74	0	-0.44(-0.53%)
Dec 28, 2017	83.04	83.36	82.54	83.18	1,303,780	+0.40(+0.48%)
Dec 27, 2017	83.77	83.92	82.16	82.78	1,802,991	-1.18(-1.40%)
Dec 26, 2017	84.05	84.71	83.79	83.96	978,799	+0.05(+0.06%)
Dec 22, 2017	82.87	83.92	82.75	83.91	2,026,666	+1.18(+1.42%)
Dec 21, 2017	81.49	83.27	81.40	82.74	1,943,360	+1.31(+1.61%)
Dec 20, 2017	82.29	82.83	79.80	81.43	3,625,600	-2.24(-2.68%)
Dec 19, 2017	84.60	85.04	83.56	83.67	2,590,138	-0.81(-0.96%)
Dec 18, 2017	83.82	84.85	83.53	84.48	2,731,763	+1.16(+1.39%)
Dec 15, 2017	81.60	83.54	81.46	83.32	4,045,996	+2.18(+2.68%)
Dec 14, 2017	82.27	82.68	81.09	81.14	1,781,115	-1.36(-1.64%)
Dec 13, 2017	81.50	83.17	80.48	82.50	3,256,584	+1.07(+1.32%)
Dec 12, 2017	81.43	82.10	81.11	81.43	3,299,408	+1.39(+1.74%)
Dec 11, 2017	79.88	80.77	79.70	80.03	2,381,127	+0.12(+0.15%)
Dec 08, 2017	80.43	80.58	79.24	79.91	2,848,883	-0.21(-0.26%)
Dec 07, 2017	78.21	80.75	77.43	80.12	3,224,233	+1.85(+2.36%)
Dec 06, 2017	78.48	78.62	77.31	78.27	1,868,921	-0.11(-0.14%)
Dec 05, 2017	79.41	79.41	77.59	78.38	2,788,758	-0.99(-1.25%)
Dec 04, 2017		80.89	79.31	79.37	2,397,845	+0.21(+0.26%)
Dec 01, 2017	79.76	79.95	78.29	79.17	3,701,444	-0.89(-1.12%)
Nov 30, 2017	77.93	81.04	77.93	80.06	8,771,874	+4.58(+6.06%)
Nov 29, 2017		76.85	73.53	75.48	3,839,356	+1.95(+2.65%)
Nov 28, 2017	72.86	73.67	72.46	73.53	1,351,067	+0.68(+0.93%)
Nov 27, 2017	72.70	73.18	72.04	72.86	1,430,847	+0.15(+0.21%)
Nov 24, 2017	72.79	72.86	71.90	72.70	512,012	+0.11(+0.16%)
Nov 22, 2017	71.43	73.65	71.07	72.59	1,679,593	+1.11(+1.55%)
Nov 21, 2017	70.43	71.53	69.96	71.48	1,975,060	+1.21(+1.72%)
Nov 20, 2017	70.87	71.04	69.94	70.27	2,253,649	-0.59(-0.84%)
Nov 17, 2017	71.21	71.52	70.61	70.87	1,842,561	-0.69(-0.96%)
Nov 16, 2017	70.75	71.79	70.75	71.56	2,732,965	+0.98(+1.39%)
Nov 15, 2017	71.33	71.40	70.49	70.58	2,558,930	-1.05(-1.47%)
Nov 14, 2017	73.00	73.17	71.32	71.63	3,528,250	-1.56(-2.14%)
Nov 13, 2017	73.97	73.97	72.73	73.19	1,993,881	-0.91(-1.23%)
Nov 10, 2017	74.55	74.72	73.76	74.11	1,915,941	-0.69(-0.92%)
Nov 09, 2017	73.93	74.86	73.90	74.80	2,833,479	+0.52(+0.70%)
Nov 08, 2017	73.19	74.99	73.00	74.28	2,816,822	+0.89(+1.21%)
Nov 07, 2017	72.52	73.66	72.45	73.39	1,813,025	+0.99(+1.37%)
Nov 06, 2017	72.01	72.97	71.99	72.40	2,606,473	+0.41(+0.58%)
Nov 03, 2017	72.44	72.99	71.32	71.99	2,255,617	+0.00(+0.00%)
Nov 02, 2017	71.90	72.97	71.37	71.99	2,543,420	-0.38(-0.52%)
Nov 01, 2017	71.33	73.02	70.91	72.37	4,135,973	+1.11(+1.56%)
Oct 31, 2017	71.73	73.10	70.63	71.25	3,698,021	-0.50(-0.70%)
Oct 30, 2017	71.83	72.43	71.54	71.75	3,042,429	-0.46(-0.64%)
Oct 27, 2017	72.38	73.32	71.56	72.21	3,078,558	-0.21(-0.29%)
Oct 26, 2017	74.81	74.96	72.24	72.42	4,167,585	-2.18(-2.92%)
Oct 25, 2017	74.70	74.71	73.42	74.60	3,102,490	-0.35(-0.47%)
Oct 24, 2017	75.84	76.25	74.52	74.95	2,604,414	-1.11(-1.46%)
Oct 23, 2017	76.60	77.02	76.00	76.06	2,417,689	-0.28(-0.37%)
Oct 20, 2017	75.49	76.42	75.30	76.34	4,027,223	+1.19(+1.58%)
Oct 19, 2017	73.75	75.30	72.53	75.15	6,977,572	+2.20(+3.02%)
Oct 18, 2017	72.56	73.57	72.50	72.95	4,800,861	+0.59(+0.82%)
Oct 17, 2017	71.23	73.80	70.92	72.36	4,003,955	+1.54(+2.17%)
Oct 16, 2017	69.97	71.08	69.94	70.82	3,640,110	+0.57(+0.82%)
Oct 13, 2017	67.35	70.37	67.04	70.25	5,232,072	+0.34(+0.49%)
Oct 12, 2017	70.95	71.09	69.36	69.91	4,578,957	-1.23(-1.73%)
Oct 11, 2017	71.04	71.44	70.68	71.14	1,977,694	+0.08(+0.11%)
Oct 10, 2017		71.90	70.54	71.07	2,991,523	+0.13(+0.19%)
Oct 09, 2017	71.96	72.08	70.15	70.93	2,606,852	-1.25(-1.74%)
Oct 06, 2017	72.86	73.19	71.99	72.19	2,122,260	-0.58(-0.80%)
Oct 05, 2017	73.11	74.10	72.64	72.77	3,397,846	-0.41(-0.55%)
Oct 04, 2017	74.65	75.00	72.84	73.18	2,337,051	-1.69(-2.25%)
Oct 03, 2017	75.09	75.52	74.53	74.86	1,801,345	-0.41(-0.55%)
Oct 02, 2017	75.15	75.73	74.46	75.28	1,653,986	+0.31(+0.41%)
Sep 29, 2017	74.51	75.08	74.38	74.97	1,545,604	+0.46(+0.62%)
Sep 28, 2017	73.31	74.96	73.24	74.50	2,046,999	+0.88(+1.19%)
Sep 27, 2017	73.33	73.80	72.57	73.63	2,070,095	+0.49(+0.67%)
Sep 26, 2017	72.30	73.32	72.29	73.14	2,093,626	+1.32(+1.84%)
Sep 25, 2017	73.35	73.91	71.37	71.82	2,898,844	-1.86(-2.52%)
Sep 22, 2017	72.94	74.35	72.94	73.67	3,213,906	+0.54(+0.73%)
Sep 21, 2017	73.27	73.36	72.82	73.14	1,450,255	-0.09(-0.13%)
Sep 20, 2017	71.93	73.37	71.80	73.23	2,823,951	+1.37(+1.90%)
Sep 19, 2017	73.02	73.23	71.17	71.87	4,801,359	-1.30(-1.78%)
Sep 18, 2017	74.67	74.74	72.53	73.17	2,983,503	-1.47(-1.97%)
Sep 15, 2017	75.23	75.71	74.16	74.64	2,602,908	-0.59(-0.79%)
Sep 14, 2017	74.48	75.29	73.91	75.23	1,953,657	+0.88(+1.18%)
Sep 13, 2017	74.04	74.42	73.90	74.35	1,771,495	+0.17(+0.23%)
Sep 12, 2017	73.75	74.36	73.38	74.18	1,446,718	+0.39(+0.52%)
Sep 11, 2017	73.29	74.21	72.53	73.80	1,992,623	+1.22(+1.69%)
Sep 08, 2017	71.75	72.62	71.34	72.57	2,040,805	+0.64(+0.89%)
Sep 07, 2017	72.77	73.21	71.68	71.93	2,961,068	-0.86(-1.18%)
Sep 06, 2017	73.88	73.88	71.72	72.79	2,956,594	-0.97(-1.32%)
Sep 05, 2017	74.01	74.42	73.52	73.76	2,284,790	-0.34(-0.46%)
Sep 01, 2017	74.28	74.61	73.82	74.10	1,966,404	+0.01(+0.01%)
Aug 31, 2017	73.10	74.30	73.06	74.09	2,258,248	+1.20(+1.64%)
Aug 30, 2017	72.97	73.18	72.38	72.89	1,517,361	-0.19(-0.26%)
Aug 29, 2017	73.77	74.19	72.50	73.08	2,982,022	-1.48(-1.98%)
Aug 28, 2017	74.81	75.14	74.32	74.56	1,454,644	-0.33(-0.44%)
Aug 25, 2017	74.76	75.46	74.31	74.89	1,322,577	+0.24(+0.32%)
Aug 24, 2017	74.51	75.04	74.31	74.65	1,499,744	+0.34(+0.46%)
Aug 23, 2017	74.05	74.48	73.62	74.32	1,899,889	+0.10(+0.14%)
Aug 22, 2017	73.81	74.34	73.68	74.21	1,413,237	+0.50(+0.68%)
Aug 21, 2017	73.01	73.88	72.93	73.71	1,808,178	+0.69(+0.94%)
Aug 18, 2017	73.13	73.56	73.00	73.02	1,444,815	-0.24(-0.33%)
Aug 17, 2017	74.23	74.83	73.17	73.27	1,564,688	-1.13(-1.52%)
Aug 16, 2017	74.69	75.00	74.24	74.40	1,354,346	-0.24(-0.33%)
Aug 15, 2017	75.17	75.50	74.28	74.64	1,697,857	-0.25(-0.34%)
Aug 14, 2017	74.99	75.13	74.36	74.90	2,161,579	+0.14(+0.19%)
Aug 11, 2017	73.12	75.06	73.12	74.76	2,646,013	+1.47(+2.00%)
Aug 10, 2017	73.27	73.56	73.04	73.29	2,675,272	-0.10(-0.14%)
Aug 09, 2017	73.68	73.71	73.11	73.39	1,875,788	-0.20(-0.27%)
Aug 08, 2017	73.47	74.21	72.73	73.59	3,223,722	-0.34(-0.46%)
Aug 07, 2017	74.19	74.50	73.85	73.93	1,788,621	-0.36(-0.48%)
Aug 04, 2017	74.68	74.82	74.09	74.29	1,227,921	-0.08(-0.11%)
Aug 03, 2017	73.90	74.74	73.76	74.37	1,647,841	-0.02(-0.03%)
Aug 02, 2017	74.78	75.04	74.15	74.39	2,882,417	-0.28(-0.38%)
Aug 01, 2017	75.78	76.20	74.58	74.67	3,375,041	-1.00(-1.32%)
Jul 31, 2017	75.66	75.89	74.91	75.67	2,140,568	-0.09(-0.12%)
Jul 28, 2017	75.45	76.88	75.43	75.77	2,613,717	+0.45(+0.60%)
Jul 27, 2017	76.31	76.51	74.99	75.31	2,990,400	-1.57(-2.05%)
Jul 26, 2017	76.29	77.68	75.53	76.89	4,582,264	-0.52(-0.67%)
Jul 25, 2017	77.80	79.76	77.04	77.40	5,257,863	-3.68(-4.54%)
Jul 24, 2017	80.76	81.59	80.53	81.09	2,689,620	+0.34(+0.42%)
Jul 21, 2017	81.13	81.47	80.27	80.75	2,282,947	-0.03(-0.03%)
Jul 20, 2017	80.27	81.72	80.08	80.78	2,393,849	+0.50(+0.62%)
Jul 19, 2017	80.96	81.62	80.11	80.28	2,451,314	-0.60(-0.75%)
Jul 18, 2017	81.87	82.10	80.25	80.88	2,217,581	-0.59(-0.73%)
Jul 17, 2017	81.42	82.00	81.16	81.47	1,014,390	-0.13(-0.16%)
Jul 14, 2017	81.40	81.83	80.96	81.61	1,123,079	+0.07(+0.08%)
Jul 13, 2017	81.37	81.75	81.02	81.54	1,272,841	+0.11(+0.14%)
Jul 12, 2017	81.86	82.22	81.26	81.43	1,079,025	+0.05(+0.06%)
Jul 11, 2017	80.96	82.06	80.72	81.38	1,859,250	+0.49(+0.61%)
Jul 10, 2017	80.96	81.45	80.31	80.89	1,330,435	-0.24(-0.30%)
Jul 07, 2017	80.01	81.46	79.78	81.13	1,712,702	+1.23(+1.54%)
Jul 06, 2017	81.77	81.93	79.67	79.90	2,463,026	-2.27(-2.76%)
Jul 05, 2017	82.23	82.83	82.03	82.17	1,629,545	+0.05(+0.06%)
Jul 03, 2017	82.40	82.73	81.93	82.12	738,650	-0.01(-0.01%)
Jun 30, 2017	82.16	82.69	82.03	82.13	1,834,515	+0.37(+0.45%)
Jun 29, 2017	82.18	82.69	81.08	81.77	1,718,113	-0.16(-0.20%)
Jun 28, 2017	81.81	82.43	81.44	81.93	1,609,736	+0.91(+1.13%)
Jun 27, 2017	81.41	81.98	80.89	81.01	1,772,560	-0.57(-0.70%)
Jun 26, 2017	81.22	82.29	81.14	81.59	1,507,973	+0.36(+0.44%)
Jun 23, 2017	81.35	81.55	80.54	81.23	5,187,311	+0.09(+0.12%)
Jun 22, 2017	79.10	82.77	79.01	81.13	3,449,987	+1.97(+2.49%)
Jun 21, 2017	78.95	79.92	78.66	79.17	1,831,908	+0.29(+0.37%)
Jun 20, 2017	79.27	79.59	78.16	78.87	1,785,021	-0.82(-1.03%)
Jun 19, 2017	78.76	79.77	78.37	79.69	1,145,691	+1.13(+1.44%)
Jun 16, 2017	79.24	79.30	78.23	78.56	2,033,620	-0.57(-0.73%)
Jun 15, 2017	79.93	80.27	79.06	79.14	1,642,877	-1.25(-1.56%)
Jun 14, 2017	80.19	80.71	79.80	80.39	1,817,041	+0.47(+0.59%)
Jun 13, 2017	80.04	80.31	79.76	79.92	1,367,690	-0.01(-0.01%)
Jun 12, 2017	78.59	80.49	78.59	79.93	2,372,605	+1.21(+1.54%)
Jun 09, 2017	77.99	78.76	77.53	78.71	2,080,680	+0.73(+0.93%)
Jun 08, 2017	78.00	78.60	77.39	77.99	2,176,521	+0.11(+0.15%)
Jun 07, 2017	78.60	79.00	77.28	77.88	1,602,419	+0.19(+0.24%)
Jun 06, 2017	77.61	77.85	76.91	77.69	1,492,587	+0.08(+0.10%)
Jun 05, 2017	78.21	78.44	77.28	77.61	1,463,634	-0.88(-1.12%)
Jun 02, 2017	78.78	79.23	78.17	78.49	1,291,611	-0.40(-0.50%)
Jun 01, 2017	77.26	79.15	77.26	78.88	1,905,635	+1.73(+2.25%)
May 31, 2017	77.18	77.78	76.98	77.15	2,944,186	-0.08(-0.10%)
May 30, 2017	77.54	78.41	77.22	77.23	1,311,476	-0.67(-0.86%)
May 26, 2017	78.08	78.44	77.20	77.89	1,210,141	-0.39(-0.49%)
May 25, 2017	77.72	78.64	77.31	78.28	740,757	+0.64(+0.82%)
May 24, 2017	77.10	77.95	76.57	77.64	1,290,200	+0.47(+0.61%)
May 23, 2017	77.55	77.84	77.11	77.17	1,436,465	-0.37(-0.47%)
May 22, 2017	77.10	77.90	77.07	77.54	1,055,208	+0.16(+0.21%)
May 19, 2017	76.81	78.22	76.71	77.38	2,086,874	+0.84(+1.10%)
May 18, 2017	76.95	77.24	76.39	76.54	1,768,323	-0.29(-0.38%)
May 17, 2017	78.21	78.32	76.70	76.83	3,526,740	-1.81(-2.30%)
May 16, 2017	79.34	79.34	78.37	78.64	1,501,173	-0.31(-0.39%)
May 15, 2017	79.61	79.80	78.90	78.95	1,661,357	-0.74(-0.93%)
May 12, 2017	80.26	80.27	79.16	79.69	1,300,865	-0.64(-0.80%)
May 11, 2017	80.09	80.43	79.53	80.33	1,268,678	-0.25(-0.32%)
May 10, 2017	79.34	80.91	79.06	80.59	2,054,992	+1.35(+1.70%)
May 09, 2017	79.13	79.38	78.90	79.24	1,705,488	+0.25(+0.32%)
May 08, 2017	78.87	79.11	78.62	78.99	2,187,045	+0.34(+0.43%)
May 05, 2017	78.74	79.32	78.30	78.65	1,433,568	+0.02(+0.02%)
May 04, 2017	77.78	79.00	76.69	78.63	3,181,936	+0.59(+0.76%)
May 03, 2017	79.59	80.10	77.65	78.04	3,510,934	-1.78(-2.23%)
May 02, 2017	79.36	80.93	79.18	79.82	3,204,518	+0.83(+1.05%)
May 01, 2017	79.32	79.78	78.97	78.99	1,890,474	-0.33(-0.42%)
Apr 28, 2017	78.74	79.44	78.74	79.32	1,555,177	+0.73(+0.92%)
Apr 27, 2017	78.68	79.14	78.06	78.59	1,657,544	-0.09(-0.12%)
Apr 26, 2017	79.98	80.14	78.11	78.69	2,796,975	-1.01(-1.26%)
Apr 25, 2017	79.49	80.09	79.33	79.69	1,540,941	+0.33(+0.42%)
Apr 24, 2017	79.67	80.22	79.34	79.36	2,238,095	+0.67(+0.85%)
Apr 21, 2017	79.18	79.33	78.47	78.69	1,873,290	-0.54(-0.68%)
Apr 20, 2017	79.36	79.89	77.91	79.23	4,564,200	-0.46(-0.58%)
Apr 19, 2017	80.34	80.81	79.51	79.69	2,394,143	-0.57(-0.70%)
Apr 18, 2017	80.62	80.86	79.88	80.26	2,437,046	-0.41(-0.51%)
Apr 17, 2017	80.06	80.91	79.26	80.67	4,613,364	-1.95(-2.36%)
Apr 13, 2017	83.40	83.40	82.46	82.62	1,110,031	-0.45(-0.54%)
Apr 12, 2017	82.43	83.16	81.96	83.07	1,565,608	+0.19(+0.23%)
Apr 11, 2017	82.93	83.00	82.31	82.89	1,170,466	-0.24(-0.28%)
Apr 10, 2017	82.81	83.38	82.49	83.12	1,460,289	+0.33(+0.40%)
Apr 07, 2017	83.48	83.48	82.49	82.79	1,259,563	-0.77(-0.92%)
Apr 06, 2017	83.33	83.57	82.64	83.56	2,901,423	+0.24(+0.28%)
Apr 05, 2017	83.09	84.58	82.89	83.33	2,223,989	+0.75(+0.91%)
Apr 04, 2017	83.75	83.77	81.26	82.58	3,531,876	-1.56(-1.86%)
Apr 03, 2017	83.80	84.21	83.39	84.14	1,951,522	+0.32(+0.38%)
Mar 31, 2017	83.91	84.10	83.39	83.82	1,815,005	-0.24(-0.29%)
Mar 30, 2017	83.77	84.27	83.56	84.06	2,042,230	+0.06(+0.07%)
Mar 29, 2017	84.19	85.17	83.51	84.01	3,773,241	-0.41(-0.49%)
Mar 28, 2017	84.76	84.93	82.93	84.42	5,237,585	-0.81(-0.95%)
Mar 27, 2017	82.86	85.74	82.66	85.23	9,114,022	+4.19(+5.17%)
Mar 24, 2017	78.78	81.45	78.56	81.04	6,216,459	+2.70(+3.45%)
Mar 23, 2017	77.72	79.32	77.60	78.34	3,354,988	+0.59(+0.76%)
Mar 22, 2017	77.71	77.92	76.63	77.74	2,687,270	-0.08(-0.10%)
Mar 21, 2017	79.05	79.58	76.77	77.82	2,823,673	-1.22(-1.55%)
Mar 20, 2017	79.65	79.84	78.69	79.04	1,990,733	-0.63(-0.79%)
Mar 17, 2017	79.54	79.81	78.97	79.67	2,684,927	+0.32(+0.40%)
Mar 16, 2017	80.47	80.75	79.02	79.35	4,261,871	-1.22(-1.52%)
Mar 15, 2017	79.12	80.80	78.93	80.58	2,543,346	+1.76(+2.23%)
Mar 14, 2017	79.38	79.50	78.22	78.82	2,828,179	-1.23(-1.54%)
Mar 13, 2017	80.98	80.98	79.27	80.05	2,660,491	-0.72(-0.89%)
Mar 10, 2017	82.28	82.37	80.58	80.77	2,781,956	-1.07(-1.31%)
Mar 09, 2017	81.51	82.54	81.24	81.84	2,025,271	+0.39(+0.47%)
Mar 08, 2017	81.47	82.75	81.24	81.45	2,935,340	-0.14(-0.17%)
Mar 07, 2017	82.32	82.58	81.41	81.60	2,113,544	-1.08(-1.31%)
Mar 06, 2017	83.15	83.27	82.58	82.68	1,434,230	-0.71(-0.85%)
Mar 03, 2017	82.29	83.47	82.16	83.39	1,423,108	+1.12(+1.36%)
Mar 02, 2017	82.62	83.04	82.22	82.26	1,370,349	-0.66(-0.80%)
Mar 01, 2017	82.84	83.35	82.35	82.92	1,748,026	+0.75(+0.92%)
Feb 28, 2017	81.83	82.53	81.74	82.17	2,305,338	-0.51(-0.62%)
Feb 27, 2017	81.90	82.86	81.90	82.68	2,766,761	+0.67(+0.82%)
Feb 24, 2017	80.98	82.36	80.70	82.01	1,971,542	+0.58(+0.72%)
Feb 23, 2017	81.00	81.58	80.40	81.43	2,343,994	+0.51(+0.63%)
Feb 22, 2017	80.39	81.12	79.95	80.92	1,806,667	+0.16(+0.20%)
Feb 21, 2017	80.02	81.37	79.81	80.76	2,304,480	+1.05(+1.31%)
Feb 17, 2017		79.71	79.71	79.71	0	+0.46(+0.58%)
Feb 16, 2017	79.51	79.95	78.83	79.25	1,613,213	-0.14(-0.18%)
Feb 15, 2017	78.88	79.70	78.53	79.39	3,044,638	+0.55(+0.69%)
Feb 14, 2017	78.73	79.41	78.65	78.85	2,053,767	-0.04(-0.05%)
Feb 13, 2017	78.82	79.33	78.72	78.88	1,404,963	+0.11(+0.14%)
Feb 10, 2017	78.79	79.19	78.27	78.77	1,430,133	-0.01(-0.01%)
Feb 09, 2017	77.84	79.09	77.84	78.78	1,366,208	+0.60(+0.77%)
Feb 08, 2017	77.53	78.53	77.28	78.18	2,036,726	+0.39(+0.50%)
Feb 07, 2017	77.94	78.40	77.43	77.79	1,545,197	-0.08(-0.10%)
Feb 06, 2017	78.94	79.36	77.79	77.87	2,993,706	-1.06(-1.35%)
Feb 03, 2017	77.99	79.23	77.77	78.93	3,022,943	+1.42(+1.83%)
Feb 02, 2017	76.97	78.05	76.70	77.51	2,459,048	+0.31(+0.40%)

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.

Hca Holdings Inc (NY: HCA )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Hca Holdings Inc (NY: HCA )

Historical Prices

Sections

Services