Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.19	42.19	41.07	41.74	13,637,816	-0.54(-1.28%)
May 30, 2017	42.58	42.72	42.05	42.28	6,377,888	-0.56(-1.31%)
May 26, 2017	42.45	42.97	42.44	42.84	5,346,476	+0.21(+0.49%)
May 25, 2017	42.83	42.97	42.49	42.63	5,062,794	+0.00(+0.00%)
May 24, 2017	42.36	42.74	42.30	42.63	6,583,889	+0.21(+0.50%)
May 23, 2017	41.51	42.65	41.33	42.42	10,761,346	+0.76(+1.82%)
May 22, 2017	42.05	42.17	41.49	41.66	6,752,554	-0.14(-0.33%)
May 19, 2017	41.59	42.22	41.36	41.80	10,486,745	+0.49(+1.19%)
May 18, 2017	41.00	41.88	40.92	41.31	14,498,372	+0.34(+0.83%)
May 17, 2017	43.38	42.50	40.43	40.97	22,894,904	-2.41(-5.56%)
May 16, 2017	43.54	43.64	43.29	43.38	6,885,117	-0.05(-0.12%)
May 15, 2017	42.82	43.62	42.80	43.43	9,941,130	+0.70(+1.64%)
May 12, 2017	42.61	42.76	42.36	42.73	5,836,319	-0.14(-0.33%)
May 11, 2017	42.98	43.20	42.44	42.87	6,339,987	-0.23(-0.53%)
May 10, 2017	42.80	43.20	42.67	43.10	7,368,296	+0.27(+0.63%)
May 09, 2017	43.05	43.34	42.67	42.83	6,067,489	-0.19(-0.44%)
May 08, 2017	43.15	43.31	42.94	43.02	7,172,056	-0.06(-0.14%)
May 05, 2017	43.36	43.56	42.87	43.08	6,893,434	-0.20(-0.46%)
May 04, 2017	43.85	43.97	43.22	43.28	7,367,767	-0.20(-0.46%)
May 03, 2017	43.15	43.77	43.12	43.48	5,578,267	+0.13(+0.30%)
May 02, 2017	43.67	43.78	43.00	43.35	8,126,417	-0.39(-0.89%)
May 01, 2017	43.76	44.06	43.49	43.74	7,552,203	+0.37(+0.85%)
Apr 28, 2017	43.60	43.81	43.34	43.37	9,049,132	-0.17(-0.39%)
Apr 27, 2017	44.16	44.21	43.39	43.54	9,040,720	-0.83(-1.87%)
Apr 26, 2017	44.17	44.86	44.14	44.37	12,937,195	+0.10(+0.23%)
Apr 25, 2017	43.98	44.45	43.92	44.27	13,857,338	+0.71(+1.63%)
Apr 24, 2017	43.39	43.73	43.19	43.56	16,187,820	+1.76(+4.21%)
Apr 21, 2017	42.21	42.61	41.70	41.80	12,951,314	-0.70(-1.65%)
Apr 20, 2017	42.61	42.76	42.10	42.50	13,814,370	+0.46(+1.09%)
Apr 19, 2017	42.31	42.94	41.96	42.04	19,850,162	+0.83(+2.01%)
Apr 18, 2017	40.99	41.55	40.75	41.21	13,867,035	-0.28(-0.67%)
Apr 17, 2017	40.78	41.55	40.58	41.49	7,958,374	+0.80(+1.97%)
Apr 13, 2017	40.83	41.68	40.50	40.69	10,516,537	-0.38(-0.93%)
Apr 12, 2017	41.50	41.52	41.01	41.07	10,440,641	-0.51(-1.23%)
Apr 11, 2017	41.56	41.77	40.99	41.58	10,318,445	-0.33(-0.79%)
Apr 10, 2017	41.90	42.15	41.39	41.91	8,677,226	-0.04(-0.10%)
Apr 07, 2017	41.62	42.25	41.42	41.95	9,319,573	-0.14(-0.33%)
Apr 06, 2017	41.63	42.37	41.43	42.09	9,520,900	+0.35(+0.84%)
Apr 05, 2017	43.01	43.10	41.61	41.74	12,455,149	-0.77(-1.81%)
Apr 04, 2017	42.54	42.84	42.35	42.51	7,836,906	-0.20(-0.47%)
Apr 03, 2017	42.81	42.99	42.08	42.71	12,531,806	-0.13(-0.30%)
Mar 31, 2017	43.25	43.25	42.66	42.84	11,203,334	-0.59(-1.36%)
Mar 30, 2017	42.85	43.71	42.80	43.43	11,264,835	+0.63(+1.47%)
Mar 29, 2017	43.09	43.25	42.54	42.80	14,543,563	+0.31(+0.73%)
Mar 28, 2017	41.58	42.77	41.57	42.49	12,941,148	+0.91(+2.19%)
Mar 27, 2017	40.66	41.72	40.06	41.58	21,630,192	-0.88(-2.07%)
Mar 24, 2017	42.78	43.00	42.15	42.46	10,815,346	-0.13(-0.31%)
Mar 23, 2017	41.98	42.98	41.78	42.59	14,888,825	+0.38(+0.90%)
Mar 22, 2017	42.16	42.75	41.64	42.21	19,045,676	-0.45(-1.05%)
Mar 21, 2017	44.77	44.93	42.42	42.66	20,017,848	-1.93(-4.33%)
Mar 20, 2017	44.74	44.96	44.33	44.59	9,734,186	-0.43(-0.96%)
Mar 17, 2017	46.26	46.36	44.93	45.02	13,474,517	-1.31(-2.83%)
Mar 16, 2017	46.17	46.59	46.02	46.33	9,283,706	+0.48(+1.05%)
Mar 15, 2017	46.26	46.63	45.67	45.85	10,796,050	-0.34(-0.74%)
Mar 14, 2017	46.26	46.26	45.73	46.19	6,916,073	-0.07(-0.15%)
Mar 13, 2017	46.68	46.74	46.23	46.26	7,160,342	-0.23(-0.49%)
Mar 10, 2017	47.04	47.09	46.21	46.49	8,579,366	-0.19(-0.41%)
Mar 09, 2017	46.60	47.12	46.54	46.68	11,133,441	+0.29(+0.63%)
Mar 08, 2017	46.97	47.33	46.34	46.39	11,464,727	+0.06(+0.13%)
Mar 07, 2017	46.65	46.79	46.21	46.33	9,411,016	-0.24(-0.52%)
Mar 06, 2017	46.53	46.64	45.98	46.57	9,332,616	-0.26(-0.56%)
Mar 03, 2017	46.27	47.06	46.22	46.83	11,405,159	+0.55(+1.19%)
Mar 02, 2017	47.08	47.09	46.04	46.28	8,463,841	-0.53(-1.13%)
Mar 01, 2017	46.95	47.17	46.61	46.81	14,360,519	+1.14(+2.50%)
Feb 28, 2017	45.60	45.83	45.13	45.67	13,789,386	-0.17(-0.37%)
Feb 27, 2017	45.52	46.02	45.46	45.84	7,860,769	+0.31(+0.68%)
Feb 24, 2017	45.89	45.95	45.24	45.53	11,837,243	-1.05(-2.25%)
Feb 23, 2017	46.58	46.59	46.20	46.58	11,877,616	+0.06(+0.13%)
Feb 22, 2017	46.21	46.82	46.14	46.52	7,604,288	-0.04(-0.09%)
Feb 21, 2017	46.27	46.70	46.27	46.56	7,628,247	+0.41(+0.89%)
Feb 17, 2017		46.15	46.15	46.15	0	+0.04(+0.09%)
Feb 16, 2017	46.42	46.50	45.80	46.11	10,751,937	-0.38(-0.82%)
Feb 15, 2017	46.38	46.75	46.00	46.49	10,108,239	+0.45(+0.98%)
Feb 14, 2017	45.19	46.26	45.18	46.04	12,956,931	+0.78(+1.72%)
Feb 13, 2017	45.00	45.60	44.94	45.26	13,255,960	+0.56(+1.25%)
Feb 10, 2017	45.13	45.15	44.34	44.70	8,909,448	-0.15(-0.33%)
Feb 09, 2017	44.35	45.03	43.89	44.85	13,165,599	+0.94(+2.14%)
Feb 08, 2017	44.58	44.59	43.62	43.91	10,584,518	-0.96(-2.14%)
Feb 07, 2017	44.88	45.03	44.62	44.87	10,055,282	+0.24(+0.54%)
Feb 06, 2017	44.26	45.03	44.14	44.63	12,576,630	+0.20(+0.45%)
Feb 03, 2017	43.10	44.60	42.92	44.43	16,692,151	+2.30(+5.46%)
Feb 02, 2017	42.19	42.51	41.83	42.13	11,480,759	-0.57(-1.33%)
Feb 01, 2017	43.30	43.40	42.55	42.70	9,729,687	+0.21(+0.49%)
Jan 31, 2017	43.08	43.37	42.32	42.49	10,799,035	-0.63(-1.46%)
Jan 30, 2017	43.24	43.29	42.51	43.12	7,205,876	-0.53(-1.21%)
Jan 27, 2017	43.75	43.95	43.56	43.65	7,635,587	-0.37(-0.84%)
Jan 26, 2017	43.94	44.42	43.75	44.02	10,613,950	+0.16(+0.36%)
Jan 25, 2017	43.20	43.90	42.96	43.86	13,928,858	+1.13(+2.64%)
Jan 24, 2017	42.08	43.13	42.03	42.73	12,143,339	+0.77(+1.84%)
Jan 23, 2017	42.20	42.58	41.77	41.96	12,336,233	-0.63(-1.48%)
Jan 20, 2017	42.48	42.87	42.35	42.59	10,779,621	+0.14(+0.33%)
Jan 19, 2017	42.57	43.00	41.95	42.45	15,040,127	-0.41(-0.96%)
Jan 18, 2017	42.29	43.15	41.98	42.86	15,905,088	+0.71(+1.68%)
Jan 17, 2017	43.78	43.84	41.77	42.15	21,836,380	-1.66(-3.79%)
Jan 13, 2017		43.81	43.81	43.81	0	+0.18(+0.41%)
Jan 12, 2017	43.60	43.71	42.84	43.63	8,590,457	-0.04(-0.09%)
Jan 11, 2017	43.13	43.67	42.78	43.67	8,759,480	+0.61(+1.42%)
Jan 10, 2017	42.98	43.52	42.75	43.06	9,060,428	+0.35(+0.82%)
Jan 09, 2017	43.49	43.54	42.68	42.71	11,102,102	-1.14(-2.60%)
Jan 06, 2017	43.56	44.13	43.18	43.85	9,152,750	+0.63(+1.46%)
Jan 05, 2017	43.53	43.63	42.19	43.22	9,883,202	-0.40(-0.92%)
Jan 04, 2017	43.30	43.82	43.04	43.62	7,729,248	+0.57(+1.32%)
Jan 03, 2017	43.09	43.63	42.45	43.05	8,309,769	+0.80(+1.89%)
Dec 30, 2016		42.25	42.25	42.25	0	+0.10(+0.24%)
Dec 29, 2016	42.65	42.77	41.73	42.15	7,180,187	-0.47(-1.10%)
Dec 28, 2016	43.25	43.29	42.57	42.62	4,854,540	-0.50(-1.16%)
Dec 27, 2016	43.27	43.27	42.95	43.12	5,926,856	+0.06(+0.14%)
Dec 23, 2016		43.06	43.06	43.06	0	+0.27(+0.63%)
Dec 22, 2016	43.30	43.39	42.76	42.79	8,200,299	-0.58(-1.34%)
Dec 21, 2016	43.64	43.66	43.28	43.37	6,859,264	-0.13(-0.30%)
Dec 20, 2016	43.13	43.58	43.13	43.50	8,646,734	+0.67(+1.56%)
Dec 19, 2016	42.66	42.86	42.14	42.83	12,663,474	+0.12(+0.28%)
Dec 16, 2016	43.12	43.55	42.61	42.71	19,076,896	-0.30(-0.70%)
Dec 15, 2016	43.37	43.51	42.89	43.01	15,725,728	+0.15(+0.35%)
Dec 14, 2016	42.27	43.65	42.12	42.86	15,136,469	+0.30(+0.70%)
Dec 13, 2016	43.12	43.30	42.16	42.56	16,659,302	-0.42(-0.98%)
Dec 12, 2016	43.50	43.91	42.66	42.98	12,048,574	-0.75(-1.72%)
Dec 09, 2016	43.49	44.04	43.23	43.73	12,115,063	+0.15(+0.34%)
Dec 08, 2016	42.90	43.72	42.70	43.58	14,958,014	+0.94(+2.20%)
Dec 07, 2016	42.50	42.79	42.28	42.64	16,213,227	+0.13(+0.31%)
Dec 06, 2016	42.49	42.74	41.97	42.51	11,769,004	+0.42(+1.00%)
Dec 05, 2016	42.30	42.84	41.81	42.09	12,263,884	+0.26(+0.62%)
Dec 02, 2016	42.09	42.09	41.14	41.83	11,288,363	-0.33(-0.78%)
Dec 01, 2016	41.76	42.54	41.58	42.16	14,052,317	+0.80(+1.93%)
Nov 30, 2016	41.02	41.64	41.01	41.36	14,700,150	+0.76(+1.87%)
Nov 29, 2016	40.44	40.92	40.29	40.60	8,602,834	+0.16(+0.40%)
Nov 28, 2016	40.63	40.99	40.34	40.44	10,086,140	-0.66(-1.61%)
Nov 25, 2016	41.10	41.20	40.79	41.10	4,027,471	+0.06(+0.15%)
Nov 23, 2016		41.04	41.04	41.04	0	+0.50(+1.23%)
Nov 22, 2016	40.56	40.77	39.97	40.54	12,332,249	-0.02(-0.05%)
Nov 21, 2016	40.44	40.80	40.11	40.56	10,119,257	+0.13(+0.32%)
Nov 18, 2016	40.00	40.66	39.89	40.43	16,413,329	+0.46(+1.15%)
Nov 17, 2016	39.02	39.97	38.72	39.97	12,675,190	+0.78(+1.99%)
Nov 16, 2016	39.01	39.48	38.95	39.19	18,231,172	-0.81(-2.03%)
Nov 15, 2016	38.81	40.03	38.41	40.00	18,607,616	+0.65(+1.65%)
Nov 14, 2016	38.88	39.88	38.79	39.35	25,585,806	+0.86(+2.23%)
Nov 11, 2016	37.37	38.75	37.34	38.49	22,845,456	+0.47(+1.24%)
Nov 10, 2016	36.72	38.94	36.72	38.02	38,586,776	+1.50(+4.11%)
Nov 09, 2016	34.70	36.91	34.47	36.52	28,300,766	+2.42(+7.10%)
Nov 08, 2016	33.81	34.28	33.54	34.10	7,369,044	+0.10(+0.29%)
Nov 07, 2016	33.57	34.00	33.57	34.00	11,304,927	+1.22(+3.72%)
Nov 04, 2016	32.82	33.21	32.56	32.78	7,897,846	-0.03(-0.09%)
Nov 03, 2016	33.07	33.23	32.77	32.81	8,172,454	-0.11(-0.33%)
Nov 02, 2016	33.12	33.17	32.73	32.92	8,899,948	-0.44(-1.32%)
Nov 01, 2016	33.68	33.83	32.91	33.36	8,988,743	-0.21(-0.63%)
Oct 31, 2016	33.71	33.88	33.49	33.57	8,687,190	+0.05(+0.15%)
Oct 28, 2016	33.69	34.03	33.17	33.52	10,183,535	-0.30(-0.89%)
Oct 27, 2016	33.82	34.01	33.58	33.82	12,607,464	+0.23(+0.68%)
Oct 26, 2016	33.15	33.65	33.06	33.59	9,112,952	+0.24(+0.72%)
Oct 25, 2016	33.39	33.59	33.20	33.35	7,912,666	-0.03(-0.09%)
Oct 24, 2016	33.57	33.68	33.34	33.38	9,221,301	-0.06(-0.18%)
Oct 21, 2016	32.60	33.52	32.54	33.44	13,910,338	+0.54(+1.64%)
Oct 20, 2016	32.84	33.19	32.58	32.90	10,650,671	-0.03(-0.09%)
Oct 19, 2016	32.84	33.00	32.18	32.93	18,446,310	+0.61(+1.89%)
Oct 18, 2016	32.25	32.51	32.04	32.32	13,081,126	+0.53(+1.67%)
Oct 17, 2016	32.05	32.17	31.61	31.79	10,114,066	-0.28(-0.87%)
Oct 14, 2016	32.24	32.79	31.89	32.07	13,734,116	+0.34(+1.07%)
Oct 13, 2016	31.49	33.00	30.96	31.73	13,893,520	-0.18(-0.56%)
Oct 12, 2016	32.18	32.38	31.88	31.91	6,743,261	-0.27(-0.84%)
Oct 11, 2016	32.49	32.76	31.95	32.18	6,827,502	-0.38(-1.17%)
Oct 10, 2016	32.62	32.71	32.41	32.56	6,609,180	+0.25(+0.77%)
Oct 07, 2016	32.34	32.52	31.95	32.31	11,406,104	-0.08(-0.25%)
Oct 06, 2016	32.48	32.65	32.20	32.39	11,347,166	-0.17(-0.52%)
Oct 05, 2016	32.17	32.73	32.10	32.56	11,157,666	+0.52(+1.62%)
Oct 04, 2016	32.07	32.40	31.81	32.04	9,525,387	+0.09(+0.28%)
Oct 03, 2016	32.02	32.15	31.47	31.95	10,293,048	-0.11(-0.34%)
Sep 30, 2016	31.27	32.32	31.00	32.06	16,173,010	+1.02(+3.29%)
Sep 29, 2016	31.77	32.11	30.74	31.04	12,453,134	-0.73(-2.30%)
Sep 28, 2016	31.44	31.80	31.32	31.77	7,349,523	+0.42(+1.34%)
Sep 27, 2016	30.82	31.49	30.62	31.35	9,726,934	+0.32(+1.03%)
Sep 26, 2016	31.53	31.57	30.95	31.03	10,217,474	-0.88(-2.76%)
Sep 23, 2016	32.12	32.25	31.67	31.91	9,400,557	-0.33(-1.02%)
Sep 22, 2016	32.13	32.44	31.98	32.24	8,184,305	+0.32(+1.00%)
Sep 21, 2016	31.84	32.06	31.50	31.92	10,070,132	+0.22(+0.69%)
Sep 20, 2016	31.84	32.00	31.65	31.70	8,848,978	+0.10(+0.32%)
Sep 19, 2016	31.72	32.10	31.52	31.60	7,806,455	+0.01(+0.03%)
Sep 16, 2016	31.67	31.80	31.38	31.59	14,756,151	-0.36(-1.13%)
Sep 15, 2016	31.55	32.14	31.50	31.95	10,056,469	+0.39(+1.24%)
Sep 14, 2016	31.49	31.80	31.31	31.56	11,687,598	+0.10(+0.32%)
Sep 13, 2016	31.69	32.00	31.27	31.46	13,954,085	-0.78(-2.42%)
Sep 12, 2016	31.32	32.32	31.14	32.24	13,887,648	+0.65(+2.06%)
Sep 09, 2016	31.98	32.27	31.59	31.59	16,493,884	-0.45(-1.40%)
Sep 08, 2016	31.70	32.20	31.61	32.04	12,696,066	+0.35(+1.10%)
Sep 07, 2016	31.68	31.94	31.58	31.69	10,845,008	-0.06(-0.19%)
Sep 06, 2016	31.96	32.22	31.55	31.75	14,191,289	-0.14(-0.44%)
Sep 02, 2016	31.96	31.89	31.89	31.89	12,288,200	-0.02(-0.06%)
Sep 01, 2016	32.14	32.37	31.44	31.91	11,986,056	-0.15(-0.47%)
Aug 31, 2016	32.13	32.31	31.72	32.06	15,560,210	-0.13(-0.40%)
Aug 30, 2016	31.41	32.19	31.45	32.19	13,744,902	+0.78(+2.48%)
Aug 29, 2016	31.21	31.60	31.15	31.41	9,167,771	+0.25(+0.80%)
Aug 26, 2016	31.12	31.58	30.93	31.16	10,693,437	+0.19(+0.61%)
Aug 25, 2016	30.91	31.06	30.77	30.97	7,838,420	+0.06(+0.19%)
Aug 24, 2016	30.82	31.16	30.72	30.91	12,453,478	+0.19(+0.62%)
Aug 23, 2016	30.80	30.97	30.67	30.72	7,907,179	+0.12(+0.39%)
Aug 22, 2016	30.44	30.70	30.39	30.60	6,613,882	+0.05(+0.16%)
Aug 19, 2016	30.40	30.71	30.26	30.55	8,832,109	+0.00(+0.00%)
Aug 18, 2016	30.27	30.74	30.20	30.55	13,369,434	+0.18(+0.59%)
Aug 17, 2016	30.27	30.47	30.12	30.37	12,326,266	+0.12(+0.40%)
Aug 16, 2016	29.99	30.37	29.86	30.25	22,160,924	+0.59(+1.99%)
Aug 15, 2016	29.37	29.80	29.31	29.66	9,408,123	+0.49(+1.68%)
Aug 12, 2016	29.15	29.20	28.86	29.17	9,749,038	-0.21(-0.71%)
Aug 11, 2016	29.19	29.45	29.03	29.38	8,741,090	+0.27(+0.93%)
Aug 10, 2016	29.39	29.47	29.05	29.11	8,186,668	-0.23(-0.78%)
Aug 09, 2016	29.15	29.49	29.15	29.34	11,012,614	+0.22(+0.76%)
Aug 08, 2016	29.02	29.42	29.00	29.12	9,018,550	+0.11(+0.38%)
Aug 05, 2016	28.60	29.18	28.59	29.01	11,881,867	+0.73(+2.58%)
Aug 04, 2016	28.27	28.39	27.99	28.28	12,162,934	-0.14(-0.49%)
Aug 03, 2016	27.97	28.51	27.95	28.42	10,561,990	+0.42(+1.50%)
Aug 02, 2016	28.39	28.56	27.79	28.00	16,915,356	-0.50(-1.75%)
Aug 01, 2016	28.84	28.92	28.37	28.50	10,395,972	-0.23(-0.80%)
Jul 29, 2016	28.77	29.01	28.59	28.73	10,498,503	-0.13(-0.45%)
Jul 28, 2016	28.90	29.03	28.66	28.86	11,528,056	-0.16(-0.55%)
Jul 27, 2016	29.03	29.37	28.93	29.02	13,672,223	-0.21(-0.72%)
Jul 26, 2016	29.02	29.28	28.87	29.23	15,017,480	+0.10(+0.34%)
Jul 25, 2016	28.82	29.14	28.79	29.13	10,617,681	+0.21(+0.73%)
Jul 22, 2016	28.77	29.07	28.73	28.92	12,996,662	+0.05(+0.17%)
Jul 21, 2016	28.72	29.08	28.63	28.87	20,352,298	+0.09(+0.31%)
Jul 20, 2016	29.14	29.14	28.19	28.78	28,605,872	+0.59(+2.09%)
Jul 19, 2016	27.95	28.40	27.77	28.19	21,505,980	-0.02(-0.07%)
Jul 18, 2016	28.06	28.23	27.86	28.21	14,081,799	+0.20(+0.71%)
Jul 15, 2016	28.25	28.27	27.69	28.01	18,519,760	+0.01(+0.04%)
Jul 14, 2016	27.80	28.08	27.66	28.00	15,435,085	+0.84(+3.09%)
Jul 13, 2016	27.45	27.48	26.94	27.16	12,911,881	-0.21(-0.77%)
Jul 12, 2016	26.82	27.44	26.79	27.37	15,516,670	+0.91(+3.44%)
Jul 11, 2016	26.69	26.92	26.39	26.46	13,212,971	+0.09(+0.34%)
Jul 08, 2016	26.17	26.43	25.69	26.37	14,141,631	+0.68(+2.65%)
Jul 07, 2016	25.27	25.91	25.26	25.69	13,427,720	+0.54(+2.15%)
Jul 06, 2016	24.73	25.23	24.57	25.15	14,164,987	+0.15(+0.60%)
Jul 05, 2016	25.50	25.57	24.82	25.00	13,316,622	-0.92(-3.55%)
Jul 01, 2016	25.77	25.92	25.92	25.92	8,863,400	-0.06(-0.23%)
Jun 30, 2016	25.34	26.00	25.18	25.98	19,734,688	+0.75(+2.97%)
Jun 29, 2016	24.94	25.25	24.64	25.23	13,750,469	+0.62(+2.52%)
Jun 28, 2016	24.26	24.63	23.88	24.61	19,791,312	+1.00(+4.24%)
Jun 27, 2016	24.05	24.11	23.11	23.61	25,783,500	-0.91(-3.71%)
Jun 24, 2016	25.07	25.53	24.51	24.52	49,311,896	-2.77(-10.15%)
Jun 23, 2016	26.93	27.29	26.80	27.29	18,027,228	+0.90(+3.41%)
Jun 22, 2016	26.23	26.68	26.14	26.39	14,540,936	+0.19(+0.73%)
Jun 21, 2016	26.06	26.30	25.80	26.20	12,355,182	+0.30(+1.16%)
Jun 20, 2016	25.88	26.30	25.85	25.90	17,426,372	+0.59(+2.33%)
Jun 17, 2016	25.10	25.49	25.05	25.31	19,295,852	+0.24(+0.96%)
Jun 16, 2016	24.45	25.11	24.23	25.07	16,309,381	+0.35(+1.42%)
Jun 15, 2016	24.84	25.17	24.57	24.72	17,387,040	+0.12(+0.49%)
Jun 14, 2016	25.09	25.42	24.42	24.60	15,812,914	-0.66(-2.61%)
Jun 13, 2016	25.31	25.73	25.24	25.26	12,824,281	-0.28(-1.10%)
Jun 10, 2016	25.64	25.85	25.44	25.54	13,449,838	-0.54(-2.07%)
Jun 09, 2016	26.27	26.31	25.95	26.08	9,892,474	-0.46(-1.73%)
Jun 08, 2016	26.46	26.82	26.40	26.54	10,311,474	+0.02(+0.08%)
Jun 07, 2016	26.91	26.94	26.50	26.52	9,948,374	-0.33(-1.23%)
Jun 06, 2016	26.62	27.01	26.55	26.85	10,174,192	+0.31(+1.17%)
Jun 03, 2016	26.60	26.65	26.01	26.54	14,562,647	-0.74(-2.71%)
Jun 02, 2016	27.46	27.55	27.22	27.28	8,077,523	-0.21(-0.76%)

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.

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

Daily Times Leader