Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.85	26.02	25.27	25.37	5,645,440	-0.51(-1.96%)
May 30, 2018	25.79	25.98	25.54	25.88	3,549,517	+0.19(+0.75%)
May 29, 2018	25.57	25.95	25.51	25.68	4,391,132	-0.18(-0.71%)
May 25, 2018		25.87	25.87	25.87	0	+0.16(+0.61%)
May 24, 2018	25.76	26.03	25.62	25.71	4,130,479	-0.18(-0.68%)
May 23, 2018	25.55	25.89	25.04	25.89	4,716,367	+0.09(+0.36%)
May 22, 2018	26.17	26.26	25.77	25.79	4,912,857	-0.30(-1.17%)
May 21, 2018	26.14	26.45	25.76	26.10	5,888,874	+0.34(+1.33%)
May 18, 2018	25.85	26.06	25.60	25.76	3,532,266	-0.10(-0.39%)
May 17, 2018	25.60	25.92	25.42	25.86	5,510,288	+0.27(+1.05%)
May 16, 2018	25.46	25.71	25.19	25.59	6,446,184	+0.15(+0.58%)
May 15, 2018	25.09	25.55	24.92	25.44	5,684,360	+0.37(+1.47%)
May 14, 2018	24.67	25.27	24.66	25.07	3,577,102	+0.56(+2.30%)
May 11, 2018	24.46	24.67	24.36	24.51	3,523,127	+0.17(+0.68%)
May 10, 2018	23.92	24.49	23.75	24.35	4,182,292	+0.54(+2.25%)
May 09, 2018	24.07	24.28	23.54	23.81	6,855,689	-0.28(-1.15%)
May 08, 2018	24.92	25.24	23.88	24.09	11,233,388	-1.35(-5.30%)
May 07, 2018	25.31	25.75	25.15	25.43	4,643,555	+0.12(+0.47%)
May 04, 2018	24.77	25.52	24.74	25.31	3,154,089	+0.39(+1.55%)
May 03, 2018	24.93	25.10	24.59	24.93	5,432,611	-0.12(-0.48%)
May 02, 2018	24.85	25.42	24.85	25.05	4,657,752	+0.27(+1.08%)
May 01, 2018	24.70	24.88	24.37	24.78	4,667,279	-0.09(-0.37%)
Apr 30, 2018	25.06	25.31	24.80	24.87	6,239,873	-0.18(-0.74%)
Apr 27, 2018	25.03	25.19	24.78	25.06	3,511,166	-0.02(-0.07%)
Apr 26, 2018	25.02	25.37	24.82	25.07	5,859,284	+0.16(+0.63%)
Apr 25, 2018	23.96	25.06	23.78	24.92	5,855,809	+0.84(+3.49%)
Apr 24, 2018	24.05	24.55	23.78	24.08	5,399,780	+0.18(+0.77%)
Apr 23, 2018	23.65	24.02	23.47	23.89	4,557,379	+0.19(+0.82%)
Apr 20, 2018	23.82	24.05	23.51	23.70	3,559,861	-0.16(-0.66%)
Apr 19, 2018	24.01	24.12	23.51	23.86	3,384,180	-0.18(-0.73%)
Apr 18, 2018	23.84	24.28	23.73	24.03	4,422,336	+0.42(+1.76%)
Apr 17, 2018	23.48	23.75	23.16	23.62	5,062,574	+0.36(+1.55%)
Apr 16, 2018	23.10	23.31	22.90	23.26	3,381,486	+0.33(+1.45%)
Apr 13, 2018	23.09	23.14	22.63	22.92	2,152,938	+0.02(+0.08%)
Apr 12, 2018	22.62	23.13	22.52	22.91	3,567,084	+0.39(+1.72%)
Apr 11, 2018	22.75	23.05	22.36	22.52	5,100,377	-0.58(-2.52%)
Apr 10, 2018	23.07	23.41	22.87	23.10	3,426,120	+0.50(+2.20%)
Apr 09, 2018	22.51	22.88	22.20	22.60	4,326,261	+0.25(+1.11%)
Apr 06, 2018	22.89	22.95	22.14	22.35	4,304,064	-0.90(-3.85%)
Apr 05, 2018	22.45	23.34	22.37	23.25	5,679,430	+1.01(+4.52%)
Apr 04, 2018	21.36	22.27	21.13	22.24	5,235,298	+0.16(+0.71%)
Apr 03, 2018	21.96	22.16	21.61	22.08	3,740,583	+0.24(+1.10%)
Apr 02, 2018	22.38	22.54	21.63	21.84	3,255,146	-0.56(-2.51%)
Mar 29, 2018		22.41	22.41	22.41	0	+0.66(+3.01%)
Mar 28, 2018	22.34	22.44	21.62	21.75	5,045,803	-0.58(-2.60%)
Mar 27, 2018	22.88	23.16	22.18	22.33	5,481,132	-0.42(-1.83%)
Mar 26, 2018	22.77	22.79	22.25	22.75	4,185,424	+0.36(+1.61%)
Mar 23, 2018	22.78	23.10	22.36	22.39	3,549,278	-0.39(-1.70%)
Mar 22, 2018	22.97	23.52	22.76	22.78	4,987,439	-0.54(-2.30%)
Mar 21, 2018	23.14	23.73	23.03	23.31	3,569,365	+0.21(+0.92%)
Mar 20, 2018	23.71	23.79	23.07	23.10	2,995,299	-0.52(-2.19%)
Mar 19, 2018	23.87	23.91	23.26	23.62	5,305,551	-0.47(-1.95%)
Mar 16, 2018	24.28	24.39	24.03	24.09	6,596,943	-0.27(-1.10%)
Mar 15, 2018	25.03	25.16	24.32	24.36	4,357,241	-0.66(-2.62%)
Mar 14, 2018	25.56	25.69	24.96	25.01	4,335,167	-0.47(-1.85%)
Mar 13, 2018	25.52	26.11	25.40	25.48	4,504,458	-0.01(-0.04%)
Mar 12, 2018	25.96	26.08	25.33	25.49	5,115,914	-0.58(-2.23%)
Mar 09, 2018	25.38	26.93	25.01	26.07	8,223,776	+0.89(+3.52%)
Mar 08, 2018	25.24	25.24	24.54	25.19	4,789,904	+0.01(+0.04%)
Mar 07, 2018			24.91	25.18	4,144,284	-0.42(-1.66%)
Mar 06, 2018	25.98	26.27	25.33	25.60	5,673,402	-0.22(-0.86%)
Mar 05, 2018	25.10	26.10	25.04	25.82	9,349,028	+1.14(+4.60%)
Mar 02, 2018	24.24	24.74	23.73	24.69	3,800,023	+0.36(+1.48%)
Mar 01, 2018	24.27	24.64	23.86	24.33	4,542,570	+0.04(+0.15%)
Feb 28, 2018	24.80	24.87	24.29	24.29	6,330,891	-0.44(-1.77%)
Feb 27, 2018	25.96	25.98	24.71	24.73	7,287,623	-1.26(-4.86%)
Feb 26, 2018	26.61	26.92	25.73	25.99	5,243,780	-0.51(-1.91%)
Feb 23, 2018	25.63	26.59	25.44	26.50	6,623,395	+1.19(+4.70%)
Feb 22, 2018			25.15	25.31	6,275,892	-0.01(-0.04%)
Feb 21, 2018	25.38	25.89	25.24	25.32	8,380,667	+0.65(+2.62%)
Feb 20, 2018	24.02	25.24	23.97	24.67	8,624,011	+1.23(+5.23%)
Feb 16, 2018		23.45	23.45	23.45	0	-0.40(-1.66%)
Feb 15, 2018	23.97	24.07	23.45	23.84	5,349,235	+0.13(+0.54%)
Feb 14, 2018	22.96	23.90	22.96	23.71	4,428,468	+0.47(+2.02%)
Feb 13, 2018	23.12	23.36	22.84	23.24	3,265,112	+0.00(+0.00%)
Feb 12, 2018	22.86	23.38	22.60	23.24	4,918,917	+0.79(+3.53%)
Feb 09, 2018	22.55	22.71	21.63	22.45	7,438,364	+0.20(+0.91%)
Feb 08, 2018	23.27	23.44	22.24	22.25	4,897,620	-1.03(-4.44%)
Feb 07, 2018	23.10	23.69	22.98	23.28	4,852,871	+0.17(+0.72%)
Feb 06, 2018	22.32	23.28	21.89	23.12	7,458,670	-0.05(-0.20%)
Feb 05, 2018	23.75	24.02	22.88	23.16	7,600,067	-0.85(-3.53%)
Feb 02, 2018	24.64	24.75	23.62	24.01	6,111,542	-0.77(-3.09%)
Feb 01, 2018	25.00	25.37	24.66	24.77	5,918,320	-0.40(-1.58%)
Jan 31, 2018	25.19	25.27	24.65	25.17	5,626,083	+0.10(+0.40%)
Jan 30, 2018	25.32	25.62	24.93	25.07	4,339,305	-0.47(-1.84%)
Jan 29, 2018	25.38	26.09	25.36	25.54	8,181,356	+0.07(+0.29%)
Jan 26, 2018	24.74	25.58	24.71	25.47	4,787,800	+0.86(+3.48%)
Jan 25, 2018	25.25	25.36	24.60	24.61	4,826,850	-0.47(-1.88%)
Jan 24, 2018	25.27	25.36	24.94	25.08	5,286,808	-0.09(-0.37%)
Jan 23, 2018	25.00	25.36	24.90	25.17	6,555,700	+0.59(+2.40%)
Jan 22, 2018	24.38	24.71	24.22	24.58	5,047,952	+0.12(+0.49%)
Jan 19, 2018	24.30	24.59	23.91	24.46	4,762,942	+0.29(+1.18%)
Jan 18, 2018	23.52	24.45	23.40	24.18	6,961,710	+0.63(+2.66%)
Jan 17, 2018	23.83	23.83	23.25	23.55	4,104,482	-0.13(-0.55%)
Jan 16, 2018	25.13	25.13	23.59	23.68	6,616,773	-1.42(-5.66%)
Jan 12, 2018		25.10	25.10	25.10	0	+0.14(+0.55%)
Jan 11, 2018	24.01	25.01	24.00	24.96	6,208,842	+1.07(+4.48%)
Jan 10, 2018				23.89	6,216,356	-0.18(-0.77%)
Jan 09, 2018	24.29	24.38	23.95	24.07	4,233,061	-0.17(-0.68%)
Jan 08, 2018	24.82	24.82	23.88	24.24	4,582,531	-0.53(-2.12%)
Jan 05, 2018	24.89	25.01	24.53	24.77	5,415,206	+0.04(+0.15%)
Jan 04, 2018	24.43	24.77	24.11	24.73	5,071,657	+0.38(+1.55%)
Jan 03, 2018	24.67	24.76	24.33	24.35	4,096,249	-0.22(-0.90%)
Jan 02, 2018	23.93	24.59	23.93	24.57	5,166,687	+0.91(+3.86%)
Dec 29, 2017		23.66	23.66	23.66	0	+0.09(+0.39%)
Dec 28, 2017	23.42	23.85	23.41	23.57	2,724,118	+0.06(+0.27%)
Dec 27, 2017	23.45	23.71	23.35	23.50	3,147,895	-0.01(-0.04%)
Dec 26, 2017	23.54	23.71	23.37	23.51	2,581,563	-0.02(-0.08%)
Dec 22, 2017	23.35	23.65	23.30	23.53	3,210,986	+0.26(+1.11%)
Dec 21, 2017	22.63	23.31	22.56	23.27	4,628,688	+0.70(+3.10%)
Dec 20, 2017	22.59	22.88	22.53	22.57	3,916,094	-0.01(-0.04%)
Dec 19, 2017	22.61	22.82	22.45	22.58	4,831,617	-0.02(-0.08%)
Dec 18, 2017	23.13	23.23	22.56	22.60	5,776,951	-0.38(-1.65%)
Dec 15, 2017	22.91	23.06	22.49	22.98	18,786,494	+0.02(+0.08%)
Dec 14, 2017	22.78	22.97	22.33	22.96	13,944,722	+0.19(+0.85%)
Dec 13, 2017	23.00	23.23	22.61	22.76	6,032,925	-0.12(-0.52%)
Dec 12, 2017	22.88	22.99	21.98	22.88	10,119,609	+0.90(+4.11%)
Dec 11, 2017	21.79	22.12	21.79	21.98	2,639,261	+0.20(+0.93%)
Dec 08, 2017	22.11	22.13	21.65	21.78	4,357,636	-0.23(-1.05%)
Dec 07, 2017	21.49	22.06	21.36	22.01	5,882,948	+0.42(+1.96%)
Dec 06, 2017	21.85	22.18	21.57	21.58	4,684,953	-0.37(-1.70%)
Dec 05, 2017	21.76	22.05	21.52	21.96	5,642,207	+0.13(+0.59%)
Dec 04, 2017	22.46	22.52	21.77	21.83	5,358,073	-0.53(-2.39%)
Dec 01, 2017	22.39	22.74	22.28	22.36	5,514,951	-0.01(-0.04%)
Nov 30, 2017	22.54	22.76	22.34	22.37	7,104,147	-0.09(-0.41%)
Nov 29, 2017	22.31	22.71	22.23	22.46	5,922,425	+0.28(+1.25%)
Nov 28, 2017	21.66	22.23	21.61	22.19	5,355,994	+0.56(+2.60%)
Nov 27, 2017	21.91	22.04	21.62	21.63	3,244,610	-0.34(-1.55%)
Nov 24, 2017	22.08	22.13	21.83	21.97	1,561,111	-0.04(-0.17%)
Nov 22, 2017	21.84	22.09	21.82	22.00	3,844,708	+0.26(+1.19%)
Nov 21, 2017	21.32	21.88	21.30	21.75	6,472,702	+0.53(+2.52%)
Nov 20, 2017	21.13	21.29	20.96	21.21	4,058,784	+0.08(+0.39%)
Nov 17, 2017	20.67	21.33	20.66	21.13	4,148,119	+0.42(+2.05%)
Nov 16, 2017	20.72	20.93	20.66	20.71	4,909,835	+0.09(+0.45%)
Nov 15, 2017	21.01	21.06	20.57	20.61	3,805,671	-0.57(-2.70%)
Nov 14, 2017	21.37	21.60	21.03	21.18	4,024,093	-0.26(-1.20%)
Nov 13, 2017	20.91	21.55	20.91	21.44	5,663,646	+0.41(+1.93%)
Nov 10, 2017	20.65	21.20	20.65	21.04	5,249,144	+0.31(+1.51%)
Nov 09, 2017	20.65	21.00	20.53	20.72	6,344,326	-0.13(-0.62%)
Nov 08, 2017	20.78	21.00	20.58	20.85	5,172,498	+0.07(+0.35%)
Nov 07, 2017	20.72	20.89	20.48	20.78	6,437,379	+0.06(+0.31%)
Nov 06, 2017	20.61	21.13	20.61	20.71	5,267,655	+0.10(+0.49%)
Nov 03, 2017	20.72	20.77	20.49	20.61	4,844,840	-0.08(-0.40%)
Nov 02, 2017	21.04	21.18	20.63	20.70	5,866,903	-0.16(-0.75%)
Nov 01, 2017	21.20	21.31	20.72	20.85	8,269,238	+0.28(+1.34%)
Oct 31, 2017	20.54	21.09	20.21	20.58	12,802,116	+1.37(+7.15%)
Oct 30, 2017	19.30	19.52	19.11	19.20	5,136,198	-0.08(-0.43%)
Oct 27, 2017	19.26	19.43	19.21	19.29	4,419,931	-0.20(-1.04%)
Oct 26, 2017	19.57	19.60	19.19	19.49	4,305,290	-0.35(-1.76%)
Oct 25, 2017	19.99	20.01	19.58	19.84	2,934,373	-0.10(-0.51%)
Oct 24, 2017	19.44	20.08	19.37	19.94	3,687,394	+0.57(+2.95%)
Oct 23, 2017	19.71	19.87	19.37	19.37	2,420,008	-0.35(-1.77%)
Oct 20, 2017	19.57	19.74	19.36	19.72	2,555,006	+0.29(+1.47%)
Oct 19, 2017	19.39	19.51	19.28	19.43	2,872,262	-0.06(-0.28%)
Oct 18, 2017	19.40	19.73	19.32	19.49	3,643,807	+0.09(+0.47%)
Oct 17, 2017	20.05	20.12	19.24	19.40	5,211,451	-0.77(-3.84%)
Oct 16, 2017	20.09	20.20	19.97	20.17	2,704,455	+0.11(+0.55%)
Oct 13, 2017	19.62	20.31	19.59	20.06	4,074,836	+0.51(+2.59%)
Oct 12, 2017	19.36	19.59	19.29	19.55	3,142,240	+0.12(+0.62%)
Oct 11, 2017	19.44	19.68	19.37	19.43	2,939,396	+0.17(+0.86%)
Oct 10, 2017	19.37	19.40	19.19	19.27	2,268,018	-0.02(-0.10%)
Oct 09, 2017	19.31	19.39	19.08	19.29	4,244,155	-0.07(-0.38%)
Oct 06, 2017	19.87	19.89	19.28	19.36	5,304,900	-0.57(-2.87%)
Oct 05, 2017	20.03	20.07	19.85	19.93	4,361,356	-0.07(-0.37%)
Oct 04, 2017	20.03	20.21	19.93	20.01	3,049,735	-0.04(-0.18%)
Oct 03, 2017	20.17	20.18	19.92	20.04	3,212,622	+0.01(+0.05%)
Oct 02, 2017	19.83	20.19	19.74	20.03	4,213,780	+0.15(+0.74%)
Sep 29, 2017	19.62	19.89	19.50	19.89	3,031,837	+0.27(+1.36%)
Sep 28, 2017	19.82	20.18	19.54	19.62	4,682,454	-0.15(-0.75%)
Sep 27, 2017	19.81	19.85	19.50	19.77	3,319,323	+0.06(+0.33%)
Sep 26, 2017	19.61	19.81	19.34	19.70	3,476,097	+0.12(+0.61%)
Sep 25, 2017	19.23	19.60	19.16	19.58	4,218,797	+0.37(+1.92%)
Sep 22, 2017	19.23	19.34	19.10	19.21	2,375,180	-0.07(-0.38%)
Sep 21, 2017	19.17	19.61	19.08	19.29	4,805,414	+0.06(+0.34%)
Sep 20, 2017	19.31	19.66	19.04	19.22	5,123,404	+0.03(+0.14%)
Sep 19, 2017	19.68	19.79	19.09	19.19	5,444,829	-0.43(-2.21%)
Sep 18, 2017	19.03	20.13	19.03	19.63	9,011,691	+0.60(+3.15%)
Sep 15, 2017	18.85	19.13	18.78	19.03	6,899,778	+0.20(+1.08%)
Sep 14, 2017	18.53	18.84	18.50	18.83	4,137,386	+0.29(+1.54%)
Sep 13, 2017	18.71	18.76	18.42	18.54	3,286,567	-0.12(-0.64%)
Sep 12, 2017	18.50	18.94	18.47	18.66	5,275,730	+0.23(+1.25%)
Sep 11, 2017	17.96	18.62	17.93	18.43	6,627,965	+0.57(+3.20%)
Sep 08, 2017	17.97	18.01	17.71	17.86	4,203,046	-0.13(-0.72%)
Sep 07, 2017	18.22	18.33	17.95	17.99	5,341,057	-0.19(-1.06%)
Sep 06, 2017	17.87	18.26	17.72	18.18	6,492,165	+0.40(+2.23%)
Sep 05, 2017	18.38	18.49	17.75	17.79	5,720,442	-0.59(-3.23%)
Sep 01, 2017	18.32	18.52	18.28	18.38	2,794,510	+0.12(+0.65%)
Aug 31, 2017	18.22	18.40	18.02	18.26	3,820,592	+0.15(+0.81%)
Aug 30, 2017	18.19	18.19	17.98	18.11	2,193,552	-0.11(-0.60%)
Aug 29, 2017	18.21	18.23	18.01	18.22	3,171,337	-0.12(-0.65%)
Aug 28, 2017	18.64	18.69	18.16	18.34	3,765,690	-0.27(-1.47%)
Aug 25, 2017	18.59	18.77	18.47	18.62	2,517,386	+0.16(+0.89%)
Aug 24, 2017	18.46	18.66	18.28	18.45	2,604,315	+0.02(+0.10%)
Aug 23, 2017	18.19	18.56	18.19	18.43	3,172,994	+0.21(+1.15%)
Aug 22, 2017	18.27	18.57	18.22	18.22	4,164,847	+0.07(+0.40%)
Aug 21, 2017	18.16	18.24	17.99	18.15	2,832,672	+0.00(+0.00%)
Aug 18, 2017	18.33	18.36	17.90	18.15	4,886,021	-0.22(-1.19%)
Aug 17, 2017	18.77	19.15	18.35	18.37	4,210,412	-0.43(-2.29%)
Aug 16, 2017	18.48	18.97	18.43	18.80	6,134,038	+0.37(+2.03%)
Aug 15, 2017	18.44	18.51	18.07	18.43	8,637,592	-0.14(-0.74%)
Aug 14, 2017	18.68	18.86	18.53	18.56	5,221,457	-0.03(-0.15%)
Aug 11, 2017	19.00	19.06	18.33	18.59	6,030,854	-0.25(-1.31%)
Aug 10, 2017	19.37	19.53	18.63	18.84	7,774,621	-0.59(-3.06%)
Aug 09, 2017	19.66	19.70	19.32	19.43	4,619,989	-0.26(-1.30%)
Aug 08, 2017	20.07	20.28	19.59	19.69	5,997,599	-0.39(-1.96%)
Aug 07, 2017	20.66	20.67	20.00	20.08	4,777,528	-0.56(-2.70%)
Aug 04, 2017		20.67	20.29	20.64	3,476,785	+0.24(+1.17%)
Aug 03, 2017	20.24	20.70	20.16	20.40	3,937,364	+0.06(+0.31%)
Aug 02, 2017	20.84	20.90	20.15	20.34	6,255,969	-0.58(-2.80%)
Aug 01, 2017	21.78	21.78	20.09	20.92	11,785,889	-1.14(-5.18%)
Jul 31, 2017	22.11	22.27	21.93	22.06	3,700,180	-0.03(-0.12%)
Jul 28, 2017	21.83	22.20	21.83	22.09	3,298,954	+0.27(+1.21%)
Jul 27, 2017	21.61	22.11	21.33	21.83	4,224,914	+0.26(+1.19%)
Jul 26, 2017	22.23	22.34	21.46	21.57	3,809,947	-0.57(-2.56%)
Jul 25, 2017	22.14	22.45	21.94	22.14	3,510,760	+0.05(+0.25%)
Jul 24, 2017	22.17	22.25	21.94	22.08	2,450,531	-0.19(-0.86%)
Jul 21, 2017	22.34	22.49	21.97	22.27	3,197,091	-0.05(-0.25%)
Jul 20, 2017	22.58	22.64	22.06	22.33	3,745,777	-0.10(-0.45%)
Jul 19, 2017	21.98	22.53	21.94	22.43	4,130,771	+0.52(+2.38%)
Jul 18, 2017	21.84	21.93	21.63	21.91	2,151,892	+0.01(+0.04%)
Jul 17, 2017	21.72	22.15	21.65	21.90	3,029,115	+0.22(+1.01%)
Jul 14, 2017	21.71	21.82	21.50	21.68	3,230,468	-0.12(-0.55%)
Jul 13, 2017	21.51	21.84	21.35	21.80	3,449,403	+0.26(+1.19%)
Jul 12, 2017	21.83	22.20	21.43	21.54	5,807,444	-0.09(-0.42%)
Jul 11, 2017	21.74	21.90	21.14	21.63	6,209,092	-0.12(-0.55%)
Jul 10, 2017	20.69	22.10	20.59	21.75	7,453,885	+1.10(+5.31%)
Jul 07, 2017	20.55	20.72	20.26	20.66	3,839,095	+0.18(+0.89%)
Jul 06, 2017	20.77	20.92	20.43	20.47	3,519,862	-0.43(-2.05%)
Jul 05, 2017	21.72	21.76	20.87	20.90	4,819,196	-0.82(-3.79%)
Jul 03, 2017	21.06	21.79	21.00	21.72	2,614,578	+0.86(+4.12%)
Jun 30, 2017	20.77	20.98	20.61	20.87	2,803,908	+0.20(+0.97%)
Jun 29, 2017	20.70	21.02	20.56	20.66	3,241,637	+0.03(+0.13%)
Jun 28, 2017	20.87	21.08	20.63	20.64	2,666,597	-0.05(-0.22%)
Jun 27, 2017	21.27	21.33	20.68	20.68	2,755,350	-0.55(-2.58%)
Jun 26, 2017	21.05	21.30	20.94	21.23	3,793,941	+0.24(+1.13%)
Jun 23, 2017	20.47	21.06	20.21	20.99	4,973,780	+0.59(+2.91%)
Jun 22, 2017	20.00	20.54	19.93	20.40	6,389,042	+0.41(+2.06%)
Jun 21, 2017	20.34	20.46	19.91	19.99	4,472,186	-0.32(-1.57%)
Jun 20, 2017	20.77	20.77	20.29	20.31	3,805,038	-0.59(-2.80%)
Jun 19, 2017	20.82	20.98	20.74	20.89	3,770,191	+0.14(+0.66%)
Jun 16, 2017	20.44	20.77	20.28	20.76	6,587,043	+0.35(+1.70%)
Jun 15, 2017	20.58	20.80	20.32	20.41	4,369,464	-0.37(-1.80%)
Jun 14, 2017	21.65	21.75	20.69	20.78	4,715,298	-0.88(-4.05%)
Jun 13, 2017	21.52	21.76	21.29	21.66	4,880,583	+0.14(+0.64%)
Jun 12, 2017	21.49	22.35	21.30	21.52	7,139,470	+0.04(+0.17%)
Jun 09, 2017	20.89	21.61	20.73	21.49	5,384,186	+0.88(+4.26%)
Jun 08, 2017		20.83	20.27	20.61	3,124,796	+0.27(+1.35%)
Jun 07, 2017	20.66	20.66	20.24	20.34	4,408,065	-0.32(-1.55%)
Jun 06, 2017	20.53	20.72	20.34	20.66	3,340,535	+0.00(+0.00%)
Jun 05, 2017	20.45	20.77	20.36	20.66	3,774,285	+0.09(+0.44%)
Jun 02, 2017	20.77	20.79	20.40	20.56	3,956,582	-0.27(-1.27%)

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.

Mosaic Co (NY: MOS )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Mosaic Co (NY: MOS )

Historical Prices

Sections

Services

Contact Information