Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.48	58.60	56.98	57.03	10,471,498	-1.29(-2.21%)
Apr 27, 2018	58.36	58.58	57.72	58.32	6,371,330	-0.03(-0.05%)
Apr 26, 2018	57.86	58.68	56.92	58.35	8,030,875	+0.51(+0.89%)
Apr 25, 2018	57.47	58.08	57.22	57.84	8,023,806	+0.42(+0.73%)
Apr 24, 2018	58.49	58.67	57.06	57.42	7,044,730	-1.02(-1.74%)
Apr 23, 2018	58.49	58.68	57.92	58.44	6,350,447	+0.24(+0.42%)
Apr 20, 2018	58.75	58.76	57.78	58.19	6,587,856	-0.58(-0.99%)
Apr 19, 2018	59.55	59.95	58.30	58.78	5,012,715	-0.98(-1.64%)
Apr 18, 2018	59.72	60.06	59.42	59.76	3,854,772	+0.17(+0.28%)
Apr 17, 2018	59.18	59.96	58.90	59.59	5,511,599	+0.62(+1.04%)
Apr 16, 2018	59.91	59.99	58.62	58.97	5,978,420	-0.42(-0.70%)
Apr 13, 2018	59.66	59.88	59.11	59.39	5,613,140	-0.06(-0.09%)
Apr 12, 2018	59.09	60.21	59.09	59.45	6,152,189	+0.76(+1.29%)
Apr 11, 2018	58.97	59.39	58.60	58.69	9,941,682	-0.54(-0.92%)
Apr 10, 2018	58.88	59.60	58.26	59.24	7,483,783	+0.96(+1.65%)
Apr 09, 2018	58.34	59.46	57.76	58.27	8,084,712	+0.31(+0.53%)
Apr 06, 2018	58.65	59.46	57.41	57.96	8,155,524	-1.11(-1.88%)
Apr 05, 2018	59.95	59.99	58.57	59.08	7,827,296	-0.46(-0.77%)
Apr 04, 2018	57.60	59.76	57.49	59.54	9,944,985	+1.30(+2.24%)
Apr 03, 2018	57.99	58.40	56.87	58.23	7,582,457	+0.48(+0.83%)
Apr 02, 2018	59.16	59.29	56.75	57.75	10,428,851	-1.78(-2.98%)
Mar 29, 2018		59.53	59.53	59.53	0	+0.48(+0.82%)
Mar 28, 2018	58.58	59.80	58.35	59.05	8,216,823	+0.53(+0.90%)
Mar 27, 2018	59.99	60.13	58.07	58.52	8,068,630	-1.13(-1.89%)
Mar 26, 2018	58.56	59.78	58.09	59.65	9,334,940	+2.13(+3.71%)
Mar 23, 2018	59.52	59.71	57.43	57.51	11,738,839	-2.16(-3.61%)
Mar 22, 2018	59.89	60.61	59.25	59.67	9,954,371	-0.73(-1.20%)
Mar 21, 2018	60.59	61.15	60.17	60.40	7,379,178	-0.34(-0.56%)
Mar 20, 2018	61.10	61.35	60.57	60.74	7,343,408	-0.21(-0.34%)
Mar 19, 2018	62.62	62.77	60.25	60.94	11,293,068	-2.02(-3.21%)
Mar 16, 2018	63.10	63.88	62.69	62.96	12,113,726	+0.18(+0.29%)
Mar 15, 2018	63.61	63.86	62.59	62.78	7,531,173	-0.81(-1.27%)
Mar 14, 2018	64.33	64.74	63.42	63.59	8,325,230	-0.49(-0.76%)
Mar 13, 2018	63.61	64.85	63.61	64.07	9,704,567	+0.52(+0.81%)
Mar 12, 2018	63.45	63.77	63.05	63.55	9,585,197	+0.27(+0.42%)
Mar 09, 2018	63.12	63.55	62.72	63.29	8,960,715	+0.51(+0.81%)
Mar 08, 2018	62.69	63.25	62.19	62.78	7,264,408	+0.06(+0.10%)
Mar 07, 2018		62.84		62.72	8,564,796	+0.53(+0.84%)
Mar 06, 2018	61.63	62.75	61.52	62.19	9,799,173	+1.10(+1.80%)
Mar 05, 2018	61.33	61.69	60.48	61.09	13,370,757	-0.60(-0.98%)
Mar 02, 2018	60.25	61.85	59.90	61.70	8,450,392	+0.91(+1.50%)
Mar 01, 2018	61.89	62.58	60.39	60.79	10,544,192	-0.94(-1.52%)
Feb 28, 2018	63.11	63.27	61.70	61.73	9,640,545	-1.28(-2.03%)
Feb 27, 2018	64.12	64.32	62.96	63.01	8,606,220	-1.12(-1.75%)
Feb 26, 2018	63.71	64.24	62.88	64.13	8,130,002	+0.69(+1.09%)
Feb 23, 2018	62.58	63.46	62.17	63.44	7,175,581	+1.18(+1.90%)
Feb 22, 2018			62.08	62.25	10,461,818	-1.01(-1.60%)
Feb 21, 2018	63.43	64.24	62.96	63.26	8,842,822	-0.20(-0.31%)
Feb 20, 2018	62.89	64.08	62.89	63.46	9,211,453	+0.19(+0.30%)
Feb 16, 2018		63.27	63.27	63.27	0	-0.67(-1.04%)
Feb 15, 2018	64.46	64.53	63.92	63.94	9,130,165	-0.21(-0.33%)
Feb 14, 2018		64.51	62.71	64.15	9,008,770	+0.81(+1.27%)
Feb 13, 2018		63.58		63.34	8,411,744	+0.51(+0.81%)
Feb 12, 2018	62.54	63.84	62.43	62.83	12,793,533	+0.64(+1.03%)
Feb 09, 2018	61.86	62.68	59.60	62.19	17,532,736	+0.86(+1.41%)
Feb 08, 2018		64.96	61.21	61.33	17,536,608	-3.56(-5.49%)
Feb 07, 2018	62.46	66.30	62.21	64.89	25,878,392	+1.87(+2.96%)
Feb 06, 2018	60.65	63.20	60.29	63.02	16,876,386	+0.70(+1.12%)
Feb 05, 2018	63.82	64.69	61.94	62.32	13,529,636	-1.76(-2.75%)
Feb 02, 2018	64.80	65.34	63.88	64.08	11,933,479	-1.38(-2.11%)
Feb 01, 2018	65.23	65.98	63.88	65.46	9,275,611	-0.24(-0.37%)
Jan 31, 2018	67.90	68.29	65.30	65.70	16,265,438	-2.74(-4.00%)
Jan 30, 2018	69.01	69.25	67.64	68.44	17,855,932	-1.18(-1.70%)
Jan 29, 2018	66.74	70.20	66.74	69.62	24,756,734	+2.62(+3.91%)
Jan 26, 2018	64.26	67.03	64.21	67.00	18,643,436	+3.35(+5.26%)
Jan 25, 2018	63.96	64.17	63.39	63.66	5,998,079	-0.09(-0.14%)
Jan 24, 2018	63.73	64.35	63.18	63.74	5,778,300	+0.27(+0.43%)
Jan 23, 2018	63.69	64.43	63.44	63.47	8,813,854	-0.36(-0.56%)
Jan 22, 2018	63.75	64.33	63.55	63.83	9,512,116	+0.34(+0.53%)
Jan 19, 2018	63.74	63.93	63.01	63.49	10,102,626	-0.15(-0.23%)
Jan 18, 2018	63.88	64.02	63.33	63.64	9,554,218	-0.45(-0.70%)
Jan 17, 2018	63.28	64.35	62.89	64.09	14,237,080	+1.17(+1.86%)
Jan 16, 2018	62.53	63.97	62.35	62.92	14,984,359	+0.96(+1.56%)
Jan 12, 2018		61.95	61.95	61.95	0	-0.03(-0.05%)
Jan 11, 2018	61.70	62.47	61.05	61.99	10,041,483	+0.27(+0.44%)
Jan 10, 2018		61.84		61.71	12,946,211	+0.48(+0.78%)
Jan 09, 2018	58.50	61.69	58.47	61.23	18,903,896	+2.90(+4.97%)
Jan 08, 2018	58.29	58.58	57.58	58.33	7,471,425	-0.09(-0.16%)
Jan 05, 2018	58.15	58.44	57.26	58.43	10,077,421	+0.49(+0.84%)
Jan 04, 2018	58.80	58.86	57.67	57.94	6,471,448	-0.60(-1.02%)
Jan 03, 2018	58.06	58.68	57.49	58.54	8,468,477	+0.44(+0.76%)
Jan 02, 2018	56.60	58.23	56.23	58.10	10,082,042	+1.93(+3.43%)
Dec 29, 2017		56.17	56.17	56.17	0	-0.66(-1.16%)
Dec 28, 2017	57.26	57.37	56.48	56.83	5,897,633	-0.39(-0.69%)
Dec 27, 2017	57.02	57.57	56.89	57.22	5,017,481	+0.22(+0.39%)
Dec 26, 2017	56.91	57.28	56.69	57.00	5,700,522	-0.01(-0.01%)
Dec 22, 2017	57.08	57.51	56.74	57.01	8,367,102	-0.24(-0.42%)
Dec 21, 2017	57.81	58.31	57.18	57.25	9,177,967	-0.78(-1.34%)
Dec 20, 2017	57.65	58.59	57.56	58.03	9,373,437	-0.27(-0.46%)
Dec 19, 2017	58.85	59.07	58.23	58.29	8,589,278	-0.61(-1.04%)
Dec 18, 2017	59.61	59.96	58.81	58.91	12,736,370	-0.34(-0.58%)
Dec 15, 2017	58.80	59.38	58.10	59.25	19,600,034	+0.96(+1.65%)
Dec 14, 2017	59.59	59.96	58.07	58.29	11,547,528	-1.35(-2.26%)
Dec 13, 2017	59.42	60.08	59.39	59.63	12,801,378	+0.38(+0.64%)
Dec 12, 2017	59.22	59.31	57.82	59.25	11,917,419	+0.16(+0.28%)
Dec 11, 2017	58.09	59.39	57.93	59.09	11,785,370	+1.29(+2.24%)
Dec 08, 2017	57.16	57.92	56.46	57.80	10,153,719	+1.17(+2.06%)
Dec 07, 2017	57.00	57.04	56.24	56.63	7,924,877	-0.44(-0.78%)
Dec 06, 2017	57.41	57.90	56.72	57.07	7,803,903	+0.00(+0.00%)
Dec 05, 2017	56.92	57.65	56.63	57.07	10,771,243	+0.16(+0.27%)
Dec 04, 2017	58.76	58.86	56.78	56.92	11,063,135	-1.75(-2.99%)
Dec 01, 2017	57.97	58.88	57.95	58.67	10,819,068	+0.44(+0.75%)
Nov 30, 2017	58.01	58.48	57.43	58.23	15,027,135	+0.86(+1.51%)
Nov 29, 2017	56.72	57.78	56.51	57.37	12,685,668	+0.84(+1.49%)
Nov 28, 2017	56.19	56.60	55.60	56.53	7,666,563	+0.69(+1.24%)
Nov 27, 2017	56.46	56.53	55.69	55.83	6,301,939	-0.59(-1.05%)
Nov 24, 2017	56.66	56.78	56.25	56.43	2,999,692	-0.28(-0.49%)
Nov 22, 2017	56.44	56.92	56.34	56.71	5,610,543	+0.24(+0.43%)
Nov 21, 2017	56.12	56.72	55.93	56.46	8,301,813	+0.30(+0.53%)
Nov 20, 2017	56.39	56.54	55.72	56.17	8,284,616	-0.24(-0.43%)
Nov 17, 2017	56.28	56.55	56.16	56.41	7,344,202	+0.02(+0.04%)
Nov 16, 2017	55.87	56.53	55.48	56.39	9,510,221	+0.47(+0.84%)
Nov 15, 2017	55.00	56.15	54.92	55.92	10,965,610	+0.51(+0.93%)
Nov 14, 2017	56.61	56.63	54.55	55.41	14,029,865	-1.32(-2.33%)
Nov 13, 2017	57.04	57.15	56.46	56.73	11,216,181	-0.72(-1.25%)
Nov 10, 2017	56.82	57.69	56.22	57.45	9,885,796	+0.58(+1.03%)
Nov 09, 2017	56.88	57.17	56.55	56.86	7,470,800	-0.06(-0.11%)
Nov 08, 2017	57.10	57.13	56.63	56.92	10,394,190	-0.09(-0.15%)
Nov 07, 2017	56.39	57.11	56.32	57.01	10,043,451	+0.65(+1.15%)
Nov 06, 2017	57.07	57.24	56.15	56.36	10,615,511	-0.84(-1.47%)
Nov 03, 2017	57.31	57.51	56.71	57.20	9,821,986	-0.27(-0.47%)
Nov 02, 2017		58.25	57.27	57.48	9,584,845	-0.80(-1.37%)
Nov 01, 2017	58.16	59.07	57.80	58.28	11,269,873	-0.10(-0.17%)
Oct 31, 2017	59.05	59.49	58.19	58.37	11,295,639	-0.80(-1.36%)
Oct 30, 2017	59.26	59.91	58.60	59.17	14,481,402	-0.84(-1.40%)
Oct 27, 2017	58.41	60.12	56.66	60.02	29,228,398	-0.63(-1.04%)
Oct 26, 2017	60.97	61.91	59.96	60.65	15,975,670	-1.57(-2.52%)
Oct 25, 2017	62.36	62.36	61.28	62.21	12,290,174	-0.16(-0.26%)
Oct 24, 2017	62.44	62.59	61.36	62.38	9,374,366	-0.05(-0.09%)
Oct 23, 2017	63.27	63.33	62.37	62.43	8,735,640	-0.81(-1.28%)
Oct 20, 2017	63.82	63.82	62.65	63.24	11,799,301	-0.30(-0.47%)
Oct 19, 2017	63.49	64.22	62.69	63.54	19,987,646	+1.23(+1.97%)
Oct 18, 2017	62.50	62.95	62.11	62.31	9,162,199	-0.18(-0.29%)
Oct 17, 2017	62.30	62.85	61.95	62.48	9,042,426	+0.23(+0.36%)
Oct 16, 2017	63.18	63.24	61.95	62.26	9,472,354	-0.95(-1.50%)
Oct 13, 2017	63.29	63.53	62.80	63.21	7,297,826	-0.10(-0.16%)
Oct 12, 2017	64.30	64.49	63.09	63.31	8,684,139	-0.99(-1.54%)
Oct 11, 2017	64.68	64.86	64.10	64.30	8,693,347	-0.37(-0.57%)
Oct 10, 2017	63.78	64.68	63.78	64.66	7,384,110	+0.83(+1.29%)
Oct 09, 2017	64.14	64.45	63.53	63.84	5,084,913	-0.12(-0.19%)
Oct 06, 2017	64.59	64.80	63.82	63.96	7,444,329	-1.07(-1.64%)
Oct 05, 2017	64.03	65.05	63.96	65.03	8,625,219	+0.85(+1.32%)
Oct 04, 2017	64.81	64.84	63.91	64.18	8,618,488	-0.60(-0.93%)
Oct 03, 2017	65.02	65.59	63.96	64.78	8,363,786	-0.26(-0.40%)
Oct 02, 2017	63.24	65.12	63.22	65.04	12,589,498	+1.95(+3.09%)
Sep 29, 2017	63.23	63.82	61.76	63.09	17,081,000	+0.09(+0.14%)
Sep 28, 2017	65.03	65.10	61.75	63.01	22,780,700	-2.30(-3.52%)
Sep 27, 2017	65.40	65.84	65.00	65.30	8,756,057	+0.08(+0.12%)
Sep 26, 2017	65.16	65.98	65.11	65.23	10,144,601	+0.12(+0.18%)
Sep 25, 2017	64.95	65.63	64.52	65.11	10,881,102	+0.26(+0.41%)
Sep 22, 2017	64.22	64.92	63.88	64.84	7,261,497	+0.51(+0.79%)
Sep 21, 2017	64.42	64.96	64.03	64.34	7,955,004	-0.02(-0.02%)
Sep 20, 2017	64.14	64.56	63.73	64.35	8,160,356	+0.27(+0.43%)
Sep 19, 2017	64.94	64.94	63.96	64.08	8,103,677	-0.53(-0.82%)
Sep 18, 2017	64.27	65.02	63.50	64.61	10,127,346	+0.48(+0.74%)
Sep 15, 2017	64.47	65.02	64.09	64.14	15,926,114	+0.05(+0.09%)
Sep 14, 2017	64.74	64.74	63.52	64.08	12,328,778	-0.68(-1.05%)
Sep 13, 2017	65.39	65.40	64.52	64.76	9,813,168	-0.64(-0.98%)
Sep 12, 2017	65.12	65.59	64.85	65.40	11,491,232	-0.01(-0.01%)
Sep 11, 2017	66.31	66.55	65.12	65.41	13,083,356	-0.45(-0.68%)
Sep 08, 2017	66.00	66.76	65.70	65.86	15,003,767	-0.29(-0.43%)
Sep 07, 2017	64.32	66.26	64.15	66.14	16,987,284	+1.95(+3.04%)
Sep 06, 2017	64.12	64.56	63.85	64.19	13,818,617	+0.30(+0.47%)
Sep 05, 2017	64.42	64.71	62.95	63.89	17,434,116	-0.92(-1.42%)
Sep 01, 2017	64.51	65.08	63.65	64.81	18,493,380	+0.03(+0.05%)
Aug 31, 2017	63.07	65.11	63.05	64.78	39,920,336	+1.92(+3.05%)
Aug 30, 2017	58.68	63.02	58.61	62.86	46,384,856	+4.25(+7.25%)
Aug 29, 2017	57.49	58.66	57.44	58.61	13,809,875	+0.81(+1.41%)
Aug 28, 2017	57.96	58.76	57.42	57.80	24,289,838	+0.70(+1.22%)
Aug 25, 2017		57.60	57.03	57.10	4,818,626	-0.18(-0.31%)
Aug 24, 2017	57.12	57.49	57.00	57.28	6,369,451	+0.22(+0.38%)
Aug 23, 2017	56.70	57.42	56.54	57.07	8,398,365	+0.31(+0.55%)
Aug 22, 2017	56.23	57.08	56.22	56.76	6,110,468	+0.57(+1.02%)
Aug 21, 2017	55.78	56.46	55.78	56.18	7,148,127	+0.38(+0.68%)
Aug 18, 2017	55.97	56.21	55.59	55.80	7,821,126	-0.18(-0.32%)
Aug 17, 2017	56.56	56.81	55.93	55.98	11,714,278	-0.78(-1.38%)
Aug 16, 2017	56.64	57.09	56.59	56.76	6,767,513	+0.18(+0.31%)
Aug 15, 2017	56.49	56.79	56.28	56.59	6,734,891	+0.24(+0.43%)
Aug 14, 2017	56.39	56.58	56.15	56.35	6,399,914	+0.32(+0.57%)
Aug 11, 2017	56.12	56.25	55.58	56.03	9,083,784	-0.23(-0.41%)
Aug 10, 2017	56.90	57.10	56.13	56.26	11,387,278	-0.93(-1.62%)
Aug 09, 2017	56.36	57.79	56.36	57.19	15,576,841	+0.49(+0.86%)
Aug 08, 2017	56.82	56.82	56.35	56.70	10,212,635	-0.13(-0.23%)
Aug 07, 2017	56.34	56.88	55.94	56.83	9,764,483	+0.22(+0.38%)
Aug 04, 2017	57.06	57.06	56.17	56.62	19,332,336	-0.94(-1.63%)
Aug 03, 2017	58.64	58.81	57.50	57.55	14,421,592	-1.14(-1.94%)
Aug 02, 2017	58.46	58.74	58.17	58.69	9,156,713	+0.11(+0.18%)
Aug 01, 2017	59.09	59.09	58.44	58.58	9,425,985	-0.30(-0.51%)
Jul 31, 2017	58.81	59.19	58.80	58.88	10,329,881	+0.12(+0.20%)
Jul 28, 2017	58.05	58.84	57.85	58.77	11,571,127	+0.76(+1.31%)
Jul 27, 2017	58.37	58.81	57.62	58.01	17,923,200	+0.60(+1.04%)
Jul 26, 2017	57.34	57.48	56.97	57.41	13,811,777	+0.35(+0.61%)
Jul 25, 2017			56.97	57.07	11,708,425	-0.50(-0.87%)
Jul 24, 2017	57.03	57.59	56.64	57.57	11,555,932	+0.49(+0.85%)
Jul 21, 2017	56.74	57.58	56.72	57.08	11,466,944	+0.26(+0.46%)
Jul 20, 2017	56.38	57.07	56.32	56.82	11,980,328	+0.54(+0.96%)
Jul 19, 2017	55.72	56.29	55.54	56.28	10,738,883	+0.80(+1.44%)
Jul 18, 2017	55.18	55.51	54.73	55.48	7,877,432	+0.42(+0.76%)
Jul 17, 2017	54.62	55.61	54.48	55.06	9,836,458	+0.45(+0.82%)
Jul 14, 2017	54.74	54.97	54.51	54.61	6,764,142	-0.01(-0.01%)
Jul 13, 2017	54.16	54.93	53.80	54.62	9,735,282	+0.60(+1.12%)
Jul 12, 2017	53.99	54.27	53.87	54.02	7,217,194	+0.35(+0.65%)
Jul 11, 2017	53.39	53.78	53.10	53.67	8,324,543	+0.05(+0.09%)
Jul 10, 2017	53.58	53.97	53.49	53.62	8,381,043	+0.03(+0.06%)
Jul 07, 2017	53.93	53.93	53.04	53.59	8,445,508	-0.18(-0.33%)
Jul 06, 2017	54.68	54.74	53.55	53.77	10,323,361	-1.07(-1.95%)
Jul 05, 2017	54.81	55.17	54.30	54.84	9,328,152	+0.12(+0.23%)
Jul 03, 2017	55.03	55.41	54.60	54.71	4,462,392	-0.06(-0.11%)
Jun 30, 2017	55.38	55.44	54.46	54.78	8,691,320	-0.06(-0.11%)
Jun 29, 2017	55.72	55.85	54.19	54.84	14,778,843	-0.82(-1.47%)
Jun 28, 2017	54.92	55.79	54.81	55.66	13,703,812	+0.98(+1.80%)
Jun 27, 2017	55.25	55.64	54.67	54.67	13,914,159	-0.46(-0.83%)
Jun 26, 2017	55.14	55.53	54.73	55.13	18,256,350	+0.56(+1.02%)
Jun 23, 2017			54.05	54.57	29,605,714	+0.03(+0.06%)
Jun 22, 2017	52.87	55.29	52.85	54.54	37,425,072	+2.31(+4.41%)
Jun 21, 2017	50.94	52.38	50.77	52.24	18,037,864	+1.48(+2.91%)
Jun 20, 2017	50.22	51.08	49.54	50.76	16,945,662	+0.60(+1.19%)
Jun 19, 2017	49.71	50.28	49.59	50.16	10,205,590	+0.54(+1.09%)
Jun 16, 2017	50.14	50.18	49.34	49.62	13,240,555	-0.53(-1.06%)
Jun 15, 2017	50.08	50.43	49.60	50.16	8,861,809	-0.14(-0.28%)
Jun 14, 2017	50.24	50.58	49.95	50.29	8,781,352	+0.28(+0.56%)
Jun 13, 2017	50.37	50.40	49.91	50.02	10,662,038	-0.21(-0.43%)
Jun 12, 2017	49.59	51.18	49.56	50.23	13,621,768	+0.56(+1.13%)
Jun 09, 2017	49.22	49.85	49.09	49.67	12,164,764	+0.45(+0.90%)
Jun 08, 2017	49.26	49.58	49.18	49.23	11,389,545	-0.15(-0.31%)
Jun 07, 2017	49.92	50.03	49.29	49.38	10,146,515	-0.41(-0.82%)
Jun 06, 2017	50.05	50.19	49.62	49.79	9,486,519	-0.48(-0.96%)
Jun 05, 2017	50.35	50.51	49.93	50.27	8,055,203	+0.06(+0.12%)
Jun 02, 2017	49.82	50.32	49.72	50.21	8,413,874	+0.60(+1.21%)
Jun 01, 2017	49.91	50.45	49.52	49.61	12,131,723	-0.21(-0.42%)
May 31, 2017	49.49	49.84	49.27	49.82	11,970,877	+0.31(+0.62%)
May 30, 2017	49.49	49.73	49.36	49.51	9,091,393	-0.01(-0.02%)
May 26, 2017	49.42	49.71	49.37	49.52	5,238,861	-0.05(-0.09%)
May 25, 2017	49.52	49.77	49.30	49.56	7,371,383	+0.19(+0.39%)
May 24, 2017	49.69	49.74	49.31	49.37	7,806,131	-0.29(-0.59%)
May 23, 2017	49.41	49.75	49.36	49.66	6,636,213	+0.25(+0.51%)
May 22, 2017	49.32	49.62	49.23	49.41	9,329,061	+0.10(+0.20%)
May 19, 2017	49.42	49.75	49.19	49.31	10,979,990	-0.15(-0.31%)
May 18, 2017	49.48	49.65	49.04	49.46	10,324,294	-0.06(-0.12%)
May 17, 2017	50.18	50.38	49.49	49.52	11,691,809	-0.93(-1.84%)
May 16, 2017	50.47	50.69	50.27	50.45	7,764,048	-0.18(-0.35%)
May 15, 2017	50.73	50.80	50.46	50.63	8,079,716	-0.08(-0.17%)
May 12, 2017	51.34	51.36	50.47	50.71	10,539,510	-0.50(-0.97%)
May 11, 2017	51.26	51.31	50.71	51.21	10,492,476	-0.16(-0.31%)
May 10, 2017	51.97	52.05	51.21	51.37	9,366,072	-0.53(-1.02%)
May 09, 2017	51.60	52.01	51.51	51.90	7,238,601	+0.31(+0.60%)
May 08, 2017	52.03	52.07	51.50	51.60	9,283,271	-0.45(-0.87%)
May 05, 2017	52.28	52.55	51.83	52.05	7,540,446	-0.21(-0.41%)
May 04, 2017	51.76	52.64	51.69	52.27	11,336,347	+0.67(+1.29%)
May 03, 2017	51.52	51.88	50.88	51.60	17,702,838	-1.06(-2.01%)
May 02, 2017	52.43	53.09	52.33	52.66	16,913,904	+0.37(+0.70%)

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.

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Decatur Daily Democrat