KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.35	52.83	51.03	52.78	407,859	-0.23(-0.44%)
Feb 27, 2020	54.40	55.12	53.02	53.02	201,892	-2.50(-4.50%)
Feb 26, 2020	56.09	56.69	55.40	55.51	164,969	-0.36(-0.64%)
Feb 25, 2020	57.83	57.98	55.68	55.87	348,076	-1.61(-2.79%)
Feb 24, 2020	57.57	58.12	57.30	57.48	314,072	-2.06(-3.47%)
Feb 21, 2020	60.00	60.00	59.38	59.54	173,647	-0.70(-1.16%)
Feb 20, 2020	60.36	60.52	59.67	60.24	94,078	-0.19(-0.32%)
Feb 19, 2020	60.34	60.51	60.33	60.43	71,928	+0.35(+0.59%)
Feb 18, 2020	60.03	60.22	59.87	60.08	220,453	-0.06(-0.09%)
Feb 14, 2020	60.08	60.16	59.89	60.14	89,788	+0.18(+0.31%)
Feb 13, 2020	59.74	60.16	59.74	59.95	83,767	-0.07(-0.12%)
Feb 12, 2020	59.93	60.02	59.81	60.02	109,260	+0.35(+0.59%)
Feb 11, 2020	59.93	60.04	59.59	59.67	87,380	+0.03(+0.05%)
Feb 10, 2020	58.99	59.65	58.99	59.65	98,849	+0.60(+1.02%)
Feb 07, 2020	59.22	59.31	58.98	59.05	102,282	-0.29(-0.49%)
Feb 06, 2020	59.36	59.40	59.15	59.34	105,276	+0.21(+0.35%)
Feb 05, 2020	59.21	59.21	58.77	59.13	91,800	+0.52(+0.89%)
Feb 04, 2020	58.41	58.80	58.37	58.61	105,876	+0.85(+1.46%)
Feb 03, 2020	57.41	57.95	57.41	57.76	152,544	+0.74(+1.29%)
Jan 31, 2020	57.98	57.98	56.85	57.03	186,141	-1.09(-1.88%)
Jan 30, 2020	57.65	58.17	57.45	58.12	99,963	+0.19(+0.33%)
Jan 29, 2020	58.25	58.25	57.90	57.93	88,299	-0.07(-0.11%)
Jan 28, 2020	57.71	58.15	57.56	57.99	92,234	+0.66(+1.14%)
Jan 27, 2020	57.28	57.63	57.07	57.34	200,346	-0.99(-1.69%)
Jan 24, 2020	59.06	59.06	58.11	58.32	117,741	-0.48(-0.82%)
Jan 23, 2020	58.71	58.83	58.38	58.81	108,296	+0.01(+0.02%)
Jan 22, 2020	58.96	59.11	58.74	58.79	207,690	+0.05(+0.09%)
Jan 21, 2020	58.72	58.88	58.65	58.74	147,339	-0.08(-0.13%)
Jan 17, 2020	58.72	58.83	58.63	58.82	88,729	+0.23(+0.39%)
Jan 16, 2020	58.33	58.59	58.30	58.59	101,623	+0.50(+0.85%)
Jan 15, 2020	57.94	58.22	57.93	58.09	268,596	+0.22(+0.38%)
Jan 14, 2020	57.98	58.13	57.82	57.88	143,034	-0.11(-0.19%)
Jan 13, 2020	57.70	57.98	57.61	57.98	122,137	+0.46(+0.80%)
Jan 10, 2020	57.80	57.82	57.48	57.53	83,011	-0.10(-0.17%)
Jan 09, 2020	57.55	57.63	57.44	57.63	81,940	+0.37(+0.65%)
Jan 08, 2020	56.89	57.47	56.89	57.25	109,427	+0.38(+0.66%)
Jan 07, 2020	56.99	57.03	56.85	56.87	140,525	-0.18(-0.31%)
Jan 06, 2020	56.49	57.05	56.49	57.05	196,312	+0.22(+0.38%)
Jan 03, 2020	56.67	57.02	56.67	56.84	118,800	-0.42(-0.73%)
Jan 02, 2020	56.98	57.25	56.87	57.25	170,854	+0.52(+0.92%)
Dec 31, 2019	56.45	56.78	56.45	56.73	161,364	+0.10(+0.18%)
Dec 30, 2019	57.04	57.04	56.56	56.63	102,972	-0.36(-0.64%)
Dec 27, 2019	57.15	57.15	56.90	56.99	73,694	-0.00(-0.01%)
Dec 26, 2019	56.89	57.00	56.85	57.00	60,556	+0.25(+0.44%)
Dec 24, 2019	56.85	56.88	56.70	56.75	46,164	-0.04(-0.08%)
Dec 23, 2019	56.97	56.97	56.75	56.79	122,497	-0.02(-0.03%)
Dec 20, 2019	56.68	56.83	56.65	56.81	216,847	+0.37(+0.65%)
Dec 19, 2019	56.22	56.44	56.20	56.44	179,013	+0.27(+0.48%)
Dec 18, 2019	56.22	56.29	56.16	56.18	72,463	+0.04(+0.08%)
Dec 17, 2019	56.27	56.29	56.12	56.13	105,509	-0.07(-0.13%)
Dec 16, 2019	56.12	56.29	56.12	56.20	100,948	+0.40(+0.73%)
Dec 13, 2019	55.78	55.99	55.62	55.80	194,727	+0.05(+0.09%)
Dec 12, 2019	55.35	55.91	55.29	55.75	141,940	+0.45(+0.82%)
Dec 11, 2019	55.24	55.35	55.18	55.30	134,372	+0.12(+0.21%)
Dec 10, 2019	55.18	55.32	55.13	55.18	63,358	-0.02(-0.04%)
Dec 09, 2019	55.23	55.39	55.20	55.20	128,456	-0.07(-0.13%)
Dec 06, 2019	55.21	55.38	55.21	55.27	102,465	+0.47(+0.85%)
Dec 05, 2019	54.85	54.85	54.61	54.81	116,441	+0.08(+0.15%)
Dec 04, 2019	54.62	54.84	54.62	54.72	65,894	+0.32(+0.60%)
Dec 03, 2019	54.27	54.40	53.97	54.40	204,633	-0.32(-0.59%)
Dec 02, 2019	55.28	55.28	54.61	54.72	307,843	-0.48(-0.88%)
Nov 29, 2019	55.33	55.35	55.18	55.21	46,343	-0.19(-0.34%)
Nov 27, 2019	55.35	55.41	55.24	55.39	93,112	+0.15(+0.26%)
Nov 26, 2019	55.11	55.26	55.05	55.25	124,925	+0.20(+0.37%)
Nov 25, 2019	54.75	55.05	54.75	55.05	215,503	+0.51(+0.94%)
Nov 22, 2019	54.60	54.64	54.39	54.53	155,399	+0.08(+0.14%)
Nov 21, 2019	54.63	54.63	54.37	54.46	144,689	-0.14(-0.25%)
Nov 20, 2019	54.68	54.77	54.28	54.59	97,733	-0.18(-0.33%)
Nov 19, 2019	54.86	54.86	54.69	54.78	53,099	+0.04(+0.07%)
Nov 18, 2019	54.63	54.77	54.56	54.74	137,480	+0.04(+0.08%)
Nov 15, 2019	54.63	54.70	54.51	54.70	151,147	+0.34(+0.63%)
Nov 14, 2019	54.19	54.35	54.10	54.35	163,666	+0.07(+0.13%)
Nov 13, 2019	54.04	54.32	53.98	54.28	77,008	+0.10(+0.18%)
Nov 12, 2019	54.13	54.38	54.10	54.19	67,925	+0.16(+0.30%)
Nov 11, 2019	53.95	54.07	53.87	54.02	72,100	-0.15(-0.27%)
Nov 08, 2019	53.93	54.17	53.84	54.17	102,465	+0.20(+0.37%)
Nov 07, 2019	54.03	54.17	53.87	53.96	211,419	+0.18(+0.33%)
Nov 06, 2019	53.82	53.82	53.62	53.79	116,266	+0.06(+0.10%)
Nov 05, 2019	53.90	53.94	53.72	53.73	55,837	-0.13(-0.24%)
Nov 04, 2019	53.96	53.97	53.82	53.86	110,733	+0.19(+0.36%)
Nov 01, 2019	53.52	53.67	53.48	53.67	87,584	+0.44(+0.83%)
Oct 31, 2019	53.42	53.42	53.01	53.23	95,301	-0.21(-0.39%)
Oct 30, 2019	53.29	53.47	53.03	53.43	88,067	+0.21(+0.40%)
Oct 29, 2019	53.20	53.40	53.16	53.22	94,066	-0.04(-0.07%)
Oct 28, 2019	53.18	53.30	53.16	53.26	97,980	+0.32(+0.61%)
Oct 25, 2019	52.58	53.04	52.58	52.93	83,758	+0.32(+0.62%)
Oct 24, 2019	52.64	52.68	52.43	52.61	164,495	+0.18(+0.35%)
Oct 23, 2019	52.19	52.43	52.17	52.43	50,378	+0.17(+0.32%)
Oct 22, 2019	52.77	52.77	52.26	52.26	64,051	-0.33(-0.64%)
Oct 21, 2019	52.52	52.59	52.38	52.59	66,662	+0.32(+0.62%)
Oct 18, 2019	52.34	52.48	52.09	52.27	107,567	-0.17(-0.33%)
Oct 17, 2019	52.55	52.63	52.33	52.44	71,334	+0.10(+0.20%)
Oct 16, 2019	52.32	52.44	52.21	52.34	132,565	-0.16(-0.30%)
Oct 15, 2019	52.13	52.60	52.13	52.49	164,929	+0.51(+0.99%)
Oct 14, 2019	51.99	52.07	51.92	51.98	65,029	-0.07(-0.14%)
Oct 11, 2019	52.01	52.41	52.01	52.05	124,362	+0.59(+1.15%)
Oct 10, 2019	51.09	51.63	51.09	51.46	84,912	+0.32(+0.63%)
Oct 09, 2019	50.99	51.30	50.92	51.14	63,769	+0.51(+1.00%)
Oct 08, 2019	51.10	51.15	50.63	50.63	127,533	-0.80(-1.56%)
Oct 07, 2019	51.51	51.77	51.40	51.43	85,756	-0.21(-0.40%)
Oct 04, 2019	51.14	51.66	51.14	51.64	109,693	+0.66(+1.30%)
Oct 03, 2019	50.51	50.98	50.06	50.98	72,735	+0.45(+0.89%)
Oct 02, 2019	51.14	51.21	50.26	50.53	250,076	-0.95(-1.85%)
Oct 01, 2019	52.33	52.36	51.45	51.48	86,732	-0.69(-1.33%)
Sep 30, 2019	52.05	52.30	51.95	52.17	86,545	+0.24(+0.45%)
Sep 27, 2019	52.41	52.41	51.73	51.94	59,948	-0.32(-0.62%)
Sep 26, 2019	52.29	52.41	51.98	52.26	78,226	-0.00(-0.01%)
Sep 25, 2019	51.93	52.36	51.66	52.27	73,905	+0.37(+0.71%)
Sep 24, 2019	52.56	52.65	51.74	51.90	239,674	-0.48(-0.92%)
Sep 23, 2019	52.17	52.50	52.17	52.38	183,270	+0.05(+0.10%)
Sep 20, 2019	52.75	52.78	52.20	52.33	95,391	-0.32(-0.61%)
Sep 19, 2019	52.63	52.85	52.55	52.65	127,856	+0.13(+0.25%)
Sep 18, 2019	52.45	52.55	52.08	52.52	136,144	-0.04(-0.07%)
Sep 17, 2019	52.39	52.57	52.35	52.56	51,688	+0.12(+0.23%)
Sep 16, 2019	52.43	52.51	52.30	52.44	75,096	-0.18(-0.34%)
Sep 13, 2019	52.72	52.78	52.55	52.61	61,886	+0.00(+0.00%)
Sep 12, 2019	52.57	52.79	52.49	52.61	94,025	+0.26(+0.49%)
Sep 11, 2019	52.14	52.39	52.01	52.36	46,419	+0.25(+0.48%)
Sep 10, 2019	52.03	52.11	51.75	52.11	348,040	-0.13(-0.24%)
Sep 09, 2019	52.48	52.48	52.06	52.23	57,488	-0.05(-0.10%)
Sep 06, 2019	52.38	52.41	52.25	52.29	67,435	+0.01(+0.02%)
Sep 05, 2019	52.00	52.35	52.00	52.28	87,198	+0.75(+1.46%)
Sep 04, 2019	51.36	51.54	51.23	51.53	60,068	+0.56(+1.10%)
Sep 03, 2019	51.00	51.18	50.80	50.96	72,108	-0.35(-0.68%)
Aug 30, 2019	51.67	51.67	51.17	51.32	142,126	-0.04(-0.07%)
Aug 29, 2019	51.20	51.47	51.10	51.35	82,618	+0.64(+1.27%)
Aug 28, 2019	50.23	50.72	50.08	50.71	145,250	+0.30(+0.60%)
Aug 27, 2019	50.82	50.88	50.31	50.41	52,226	-0.12(-0.24%)
Aug 26, 2019	50.42	50.53	50.11	50.53	158,321	+0.57(+1.14%)
Aug 23, 2019	51.04	51.28	49.72	49.96	131,883	-1.31(-2.56%)
Aug 22, 2019	51.49	51.49	50.96	51.27	69,789	-0.08(-0.15%)
Aug 21, 2019	51.36	51.42	51.23	51.34	76,686	+0.42(+0.83%)
Aug 20, 2019	51.26	51.28	50.89	50.92	79,535	-0.41(-0.79%)
Aug 19, 2019	51.23	51.43	51.13	51.33	118,011	+0.64(+1.26%)
Aug 16, 2019	50.23	50.75	50.23	50.69	49,722	+0.75(+1.50%)
Aug 15, 2019	49.99	50.09	49.58	49.94	57,369	+0.09(+0.18%)
Aug 14, 2019	50.66	50.73	49.84	49.85	141,550	-1.49(-2.89%)
Aug 13, 2019	50.62	51.57	50.62	51.34	103,619	+0.67(+1.33%)
Aug 12, 2019	51.01	51.01	50.47	50.66	86,844	-0.60(-1.17%)
Aug 09, 2019	51.52	51.52	50.95	51.26	158,344	-0.35(-0.68%)
Aug 08, 2019	50.92	51.62	50.84	51.62	67,915	+1.01(+1.99%)
Aug 07, 2019	49.99	50.70	49.60	50.61	121,752	+0.07(+0.14%)
Aug 06, 2019	50.24	50.60	50.00	50.54	175,948	+0.65(+1.31%)
Aug 05, 2019	50.70	50.78	49.55	49.89	156,977	-1.57(-3.05%)
Aug 02, 2019	51.76	51.76	51.23	51.46	171,789	-0.43(-0.82%)
Aug 01, 2019	52.30	52.95	51.78	51.88	126,441	-0.36(-0.69%)
Jul 31, 2019	52.90	52.93	51.91	52.24	198,266	-0.69(-1.30%)
Jul 30, 2019	52.75	53.04	52.75	52.93	44,526	-0.10(-0.19%)
Jul 29, 2019	53.08	53.09	52.88	53.03	112,631	-0.04(-0.08%)
Jul 26, 2019	52.80	53.14	52.80	53.07	63,807	+0.53(+1.02%)
Jul 25, 2019	52.71	52.71	52.41	52.54	85,723	-0.24(-0.46%)
Jul 24, 2019	52.33	52.78	52.33	52.78	69,238	+0.31(+0.59%)
Jul 23, 2019	52.38	52.47	52.18	52.47	130,653	+0.35(+0.67%)
Jul 22, 2019	52.11	52.23	52.00	52.13	58,952	+0.16(+0.32%)
Jul 19, 2019	52.53	52.53	51.95	51.96	45,668	-0.33(-0.64%)
Jul 18, 2019	52.01	52.31	51.92	52.30	51,372	+0.15(+0.28%)
Jul 17, 2019	52.52	52.53	52.15	52.15	45,567	-0.38(-0.72%)
Jul 16, 2019	52.63	52.70	52.49	52.53	65,181	-0.15(-0.29%)
Jul 15, 2019	52.75	52.75	52.60	52.68	51,970	+0.02(+0.04%)
Jul 12, 2019	52.44	52.69	52.40	52.66	151,729	+0.33(+0.63%)
Jul 11, 2019	52.34	52.35	52.13	52.33	38,965	+0.15(+0.28%)
Jul 10, 2019	52.14	52.37	52.04	52.19	67,678	+0.24(+0.47%)
Jul 09, 2019	51.68	51.98	51.68	51.94	126,795	+0.02(+0.04%)
Jul 08, 2019	52.00	52.02	51.83	51.93	45,561	-0.28(-0.53%)
Jul 05, 2019	52.05	52.23	51.81	52.20	63,167	-0.10(-0.19%)
Jul 03, 2019	51.98	52.31	51.94	52.30	67,648	+0.47(+0.90%)
Jul 02, 2019	51.70	51.83	51.57	51.83	63,214	+0.17(+0.34%)
Jul 01, 2019	51.84	51.87	51.47	51.66	151,524	+0.41(+0.80%)
Jun 28, 2019	51.08	51.30	51.03	51.25	83,653	+0.33(+0.65%)
Jun 27, 2019	50.90	51.00	50.82	50.91	112,136	+0.19(+0.37%)
Jun 26, 2019	50.96	51.05	50.72	50.73	67,369	-0.07(-0.14%)
Jun 25, 2019	51.42	51.42	50.77	50.80	133,178	-0.62(-1.20%)
Jun 24, 2019	51.54	51.60	51.41	51.41	82,896	-0.12(-0.23%)
Jun 21, 2019	51.53	51.71	51.50	51.53	52,497	-0.07(-0.14%)
Jun 20, 2019	51.56	51.63	51.20	51.60	65,369	+0.56(+1.10%)
Jun 19, 2019	50.88	51.11	50.71	51.04	103,570	+0.20(+0.40%)
Jun 18, 2019	50.72	51.06	50.72	50.84	134,458	+0.47(+0.94%)
Jun 17, 2019	50.40	50.51	50.36	50.36	96,093	+0.01(+0.02%)
Jun 14, 2019	50.42	50.45	50.23	50.35	136,829	-0.09(-0.19%)
Jun 13, 2019	50.35	50.45	50.29	50.45	63,038	+0.28(+0.57%)
Jun 12, 2019	50.22	50.27	50.09	50.16	57,106	-0.09(-0.18%)
Jun 11, 2019	50.60	50.67	50.16	50.25	68,781	-0.02(-0.05%)
Jun 10, 2019	50.34	50.56	50.24	50.27	142,855	+0.21(+0.43%)
Jun 07, 2019	49.68	50.25	49.68	50.06	149,035	+0.57(+1.14%)
Jun 06, 2019	49.29	49.65	49.16	49.49	220,698	+0.28(+0.57%)
Jun 05, 2019	49.07	49.22	48.77	49.21	101,448	+0.42(+0.87%)
Jun 04, 2019	48.18	48.79	48.07	48.79	98,095	+1.08(+2.26%)
Jun 03, 2019	47.97	48.11	47.50	47.71	210,966	-0.31(-0.65%)
May 31, 2019	48.18	48.26	47.98	48.02	151,604	-0.64(-1.31%)
May 30, 2019	48.66	48.79	48.48	48.66	56,716	+0.13(+0.26%)
May 29, 2019	48.64	48.69	48.27	48.53	93,461	-0.44(-0.91%)
May 28, 2019	49.53	49.56	48.91	48.97	69,190	-0.28(-0.56%)
May 24, 2019	49.47	49.54	49.20	49.25	47,751	+0.03(+0.07%)
May 23, 2019	49.40	49.40	48.96	49.22	87,620	-0.62(-1.25%)
May 22, 2019	49.72	49.96	49.72	49.84	77,517	-0.09(-0.18%)
May 21, 2019	49.77	49.99	49.76	49.93	71,763	+0.46(+0.93%)
May 20, 2019	49.51	49.72	49.37	49.47	77,442	-0.38(-0.77%)
May 17, 2019	49.77	50.34	49.77	49.85	78,157	-0.33(-0.65%)
May 16, 2019	49.80	50.45	49.80	50.17	60,978	+0.50(+1.01%)
May 15, 2019	48.97	49.78	48.97	49.68	137,883	+0.44(+0.89%)
May 14, 2019	49.06	49.56	49.04	49.24	170,617	+0.38(+0.77%)
May 13, 2019	49.13	49.27	48.68	48.86	241,893	-1.18(-2.36%)
May 10, 2019	49.61	50.20	49.07	50.04	214,987	+0.23(+0.46%)
May 09, 2019	49.55	49.88	49.25	49.81	207,143	-0.17(-0.34%)
May 08, 2019	50.01	50.28	49.91	49.98	73,386	-0.08(-0.17%)
May 07, 2019	50.47	50.53	49.76	50.06	108,361	-0.87(-1.71%)
May 06, 2019	50.28	50.98	50.28	50.93	141,780	-0.17(-0.34%)
May 03, 2019	50.84	51.14	50.84	51.10	139,399	+0.49(+0.96%)
May 02, 2019	50.65	50.85	50.34	50.62	100,369	-0.05(-0.10%)
May 01, 2019	51.33	51.33	50.67	50.67	111,149	-0.60(-1.17%)
Apr 30, 2019	51.15	51.31	50.89	51.27	92,827	-0.03(-0.05%)
Apr 29, 2019	51.29	51.42	51.23	51.30	106,311	+0.04(+0.08%)
Apr 26, 2019	51.04	51.26	50.90	51.25	86,723	+0.15(+0.29%)
Apr 25, 2019	51.19	51.24	50.95	51.10	44,280	+0.02(+0.05%)
Apr 24, 2019	51.15	51.28	51.08	51.08	50,779	-0.06(-0.12%)
Apr 23, 2019	50.82	51.19	50.77	51.14	129,384	+0.36(+0.71%)
Apr 22, 2019	50.60	50.78	50.54	50.78	88,335	+0.06(+0.12%)
Apr 18, 2019	50.75	50.76	50.48	50.72	104,924	+0.13(+0.25%)
Apr 17, 2019	50.95	50.95	50.50	50.59	82,785	-0.18(-0.36%)
Apr 16, 2019	50.94	50.94	50.66	50.78	116,104	+0.01(+0.02%)
Apr 15, 2019	50.85	50.85	50.60	50.77	74,346	-0.03(-0.06%)
Apr 12, 2019	50.68	50.80	50.65	50.80	81,583	+0.41(+0.82%)
Apr 11, 2019	50.47	50.47	50.28	50.38	100,941	+0.03(+0.06%)
Apr 10, 2019	50.21	50.37	50.18	50.35	83,348	+0.23(+0.46%)
Apr 09, 2019	50.17	50.23	50.03	50.12	65,971	-0.26(-0.51%)
Apr 08, 2019	50.32	50.38	50.16	50.38	220,529	+0.01(+0.02%)
Apr 05, 2019	50.29	50.38	50.25	50.37	108,136	+0.20(+0.39%)
Apr 04, 2019	50.11	50.21	49.91	50.17	102,793	+0.07(+0.14%)
Apr 03, 2019	50.13	50.31	49.96	50.10	104,099	+0.20(+0.39%)
Apr 02, 2019	49.90	49.94	49.75	49.91	109,382	+0.05(+0.10%)
Apr 01, 2019	49.63	49.88	49.59	49.86	90,273	+0.60(+1.21%)
Mar 29, 2019	49.20	49.30	49.04	49.26	160,598	+0.33(+0.68%)
Mar 28, 2019	48.84	49.03	48.63	48.93	149,870	+0.21(+0.42%)
Mar 27, 2019	48.97	49.05	48.43	48.72	142,780	-0.26(-0.52%)
Mar 26, 2019	48.95	49.12	48.72	48.98	92,273	+0.36(+0.74%)
Mar 25, 2019	48.50	48.78	48.37	48.62	175,071	+0.01(+0.02%)
Mar 22, 2019	49.30	49.36	48.61	48.61	135,544	-0.92(-1.86%)
Mar 21, 2019	48.83	49.62	48.83	49.53	104,521	+0.49(+0.99%)
Mar 20, 2019	49.10	49.34	48.76	49.04	118,307	-0.09(-0.19%)
Mar 19, 2019	49.31	49.39	48.97	49.14	114,815	+0.02(+0.04%)
Mar 18, 2019	49.07	49.24	48.97	49.12	203,819	+0.05(+0.09%)
Mar 15, 2019	48.91	49.23	48.90	49.07	239,736	+0.21(+0.43%)
Mar 14, 2019	48.84	48.92	48.76	48.86	68,274	-0.02(-0.05%)
Mar 13, 2019	48.71	49.07	48.71	48.89	190,067	+0.33(+0.69%)
Mar 12, 2019	48.45	48.68	48.45	48.55	75,414	+0.18(+0.38%)
Mar 11, 2019	47.81	48.38	47.81	48.37	65,593	+0.72(+1.51%)
Mar 08, 2019	47.38	47.66	47.29	47.65	102,990	-0.13(-0.28%)
Mar 07, 2019	48.11	48.11	47.61	47.78	349,697	-0.39(-0.81%)
Mar 06, 2019	48.50	48.50	48.17	48.17	81,179	-0.33(-0.68%)
Mar 05, 2019	48.55	48.60	48.34	48.50	101,306	-0.03(-0.07%)
Mar 04, 2019	48.90	48.92	48.07	48.54	116,733	-0.17(-0.35%)

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.