ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.678	6.711	6.596	6.596	857,527	-0.08(-1.23%)
Feb 27, 2019	6.637	6.719	6.571	6.678	1,233,079	+0.04(+0.62%)
Feb 26, 2019	6.736	6.822	6.612	6.637	1,486,599	-0.12(-1.71%)
Feb 25, 2019	6.843	6.851	6.670	6.752	1,472,990	+0.03(+0.49%)
Feb 22, 2019	6.653	6.777	6.653	6.719	915,982	+0.08(+1.24%)
Feb 21, 2019	6.695	6.752	6.604	6.637	1,438,056	-0.08(-1.23%)
Feb 20, 2019	6.612	6.777	6.588	6.719	1,480,118	+0.09(+1.37%)
Feb 19, 2019	6.645	6.670	6.563	6.629	1,647,996	-0.01(-0.12%)
Feb 15, 2019	6.596	6.703	6.456	6.637	1,236,794	+0.08(+1.26%)
Feb 14, 2019	6.563	6.629	6.381	6.555	1,130,481	+0.01(+0.13%)
Feb 13, 2019	6.612	6.670	6.538	6.546	1,063,553	-0.06(-0.87%)
Feb 12, 2019	6.505	6.637	6.472	6.604	2,220,583	+0.15(+2.30%)
Feb 11, 2019	6.324	6.497	6.299	6.456	2,455,527	+0.15(+2.35%)
Feb 08, 2019	6.233	6.324	6.171	6.307	1,221,754	+0.05(+0.79%)
Feb 07, 2019	6.266	6.365	6.192	6.258	1,630,092	-0.04(-0.65%)
Feb 06, 2019	6.233	6.332	6.200	6.299	1,857,806	+0.06(+0.92%)
Feb 05, 2019	6.291	6.423	6.175	6.241	2,278,265	-0.01(-0.13%)
Feb 04, 2019	6.035	6.274	6.006	6.249	3,130,168	+0.22(+3.69%)
Feb 01, 2019	6.043	6.085	5.903	6.027	1,766,952	+0.07(+1.25%)
Jan 31, 2019	5.895	6.035	5.870	5.953	1,147,037	+0.07(+1.26%)
Jan 30, 2019	5.936	5.953	5.804	5.878	1,458,726	+0.01(+0.14%)
Jan 29, 2019	5.837	5.928	5.784	5.870	1,153,520	+0.07(+1.28%)
Jan 28, 2019	5.911	5.911	5.747	5.796	2,202,947	-0.13(-2.23%)
Jan 25, 2019	5.878	6.109	5.878	5.928	2,542,481	+0.11(+1.84%)
Jan 24, 2019	5.771	5.936	5.689	5.821	1,642,848	+0.05(+0.86%)
Jan 23, 2019	5.936	6.068	5.730	5.771	1,459,643	-0.12(-1.96%)
Jan 22, 2019	6.019	6.043	5.854	5.887	1,338,647	-0.16(-2.59%)
Jan 18, 2019	6.019	6.068	5.878	6.043	1,755,551	+0.06(+0.96%)
Jan 17, 2019	5.845	6.043	5.837	5.986	2,866,293	+0.10(+1.68%)
Jan 16, 2019	5.722	5.961	5.722	5.887	3,244,602	+0.20(+3.48%)
Jan 15, 2019	5.747	5.903	5.656	5.689	2,801,640	-0.06(-1.00%)
Jan 14, 2019	5.837	5.895	5.664	5.747	2,673,941	-0.11(-1.83%)
Jan 11, 2019	5.672	5.854	5.639	5.854	1,404,902	+0.15(+2.60%)
Jan 10, 2019	5.714	5.878	5.697	5.705	1,482,401	-0.06(-1.00%)
Jan 09, 2019	5.730	5.796	5.598	5.763	1,301,196	+0.03(+0.58%)
Jan 08, 2019	5.689	5.747	5.507	5.730	2,123,814	+0.13(+2.36%)
Jan 07, 2019	5.507	5.697	5.450	5.598	2,666,578	+0.10(+1.80%)
Jan 04, 2019	5.268	5.573	5.219	5.499	5,036,203	+0.29(+5.54%)
Jan 03, 2019	5.277	5.318	5.153	5.211	2,797,546	-0.07(-1.40%)
Jan 02, 2019	4.897	5.318	4.848	5.285	2,506,554	+0.33(+6.66%)
Dec 31, 2018	5.070	5.128	4.955	4.955	3,223,888	-0.08(-1.64%)
Dec 28, 2018	5.103	5.153	4.914	5.038	3,667,688	-0.04(-0.81%)
Dec 27, 2018	5.120	5.169	4.972	5.079	2,634,378	-0.11(-2.07%)
Dec 26, 2018	4.996	5.194	4.881	5.186	3,296,856	+0.23(+4.66%)
Dec 24, 2018	5.046	5.178	4.939	4.955	1,254,259	-0.16(-3.22%)
Dec 21, 2018	5.285	5.285	4.873	5.120	9,805,569	-0.15(-2.82%)
Dec 20, 2018	5.343	5.392	5.161	5.268	3,015,383	-0.11(-1.99%)
Dec 19, 2018	5.441	5.664	5.343	5.376	3,024,799	-0.04(-0.76%)
Dec 18, 2018	5.557	5.623	5.297	5.417	2,854,822	-0.12(-2.09%)
Dec 17, 2018	5.623	5.681	5.441	5.532	3,636,219	-0.09(-1.61%)
Dec 14, 2018	5.854	5.928	5.606	5.623	3,467,559	-0.31(-5.15%)
Dec 13, 2018	6.151	6.221	5.903	5.928	2,116,901	-0.14(-2.38%)
Dec 12, 2018	6.064	6.376	6.043	6.072	2,906,076	+0.11(+1.93%)
Dec 11, 2018	6.007	6.261	5.925	5.957	2,743,784	+0.00(+0.00%)
Dec 10, 2018	6.072	6.146	5.941	5.957	2,125,987	-0.16(-2.55%)
Dec 07, 2018	6.294	6.417	6.056	6.113	2,128,518	-0.18(-2.87%)
Dec 06, 2018	6.015	6.310	5.974	6.294	1,999,170	+0.21(+3.37%)
Dec 04, 2018	6.343	6.400	6.039	6.089	1,874,549	-0.26(-4.13%)
Dec 03, 2018	6.524	6.524	6.228	6.351	2,617,505	-0.06(-0.90%)
Nov 30, 2018	6.441	6.556	6.343	6.409	1,456,181	-0.03(-0.51%)
Nov 29, 2018	6.458	6.606	6.433	6.441	1,161,099	-0.01(-0.13%)
Nov 28, 2018	6.154	6.474	6.105	6.450	2,045,249	+0.31(+5.08%)
Nov 27, 2018	6.195	6.281	6.097	6.138	1,410,714	-0.10(-1.58%)
Nov 26, 2018	6.335	6.491	6.236	6.236	1,409,151	-0.05(-0.78%)
Nov 23, 2018	6.195	6.376	6.171	6.286	524,025	+0.04(+0.66%)
Nov 21, 2018		6.245	6.245	6.245	0	+0.16(+2.56%)
Nov 20, 2018	6.220	6.302	6.007	6.089	1,853,661	-0.21(-3.39%)
Nov 19, 2018	6.622	6.630	6.265	6.302	1,790,903	-0.31(-4.71%)
Nov 16, 2018	6.474	6.679	6.409	6.614	1,822,877	+0.12(+1.90%)
Nov 15, 2018	6.253	6.524	6.171	6.491	1,293,403	+0.14(+2.20%)
Nov 14, 2018	6.532	6.565	6.294	6.351	1,194,625	-0.09(-1.40%)
Nov 13, 2018	6.113	6.655	6.113	6.441	2,595,642	+0.33(+5.37%)
Nov 12, 2018	6.417	6.597	6.113	6.113	1,925,506	-0.33(-5.10%)
Nov 09, 2018	6.638	6.885	6.417	6.441	2,906,513	-0.21(-3.09%)
Nov 08, 2018	5.990	6.844	5.793	6.647	5,877,732	+0.56(+9.16%)
Nov 07, 2018	6.072	6.179	6.015	6.089	3,579,269	+0.08(+1.37%)
Nov 06, 2018	6.245	6.261	5.957	6.007	2,990,784	-0.31(-4.93%)
Nov 05, 2018	6.392	6.433	6.195	6.318	1,323,370	-0.06(-0.90%)
Nov 02, 2018	6.400	6.515	6.261	6.376	1,136,526	+0.04(+0.65%)
Nov 01, 2018	6.359	6.368	6.212	6.335	1,761,416	-0.02(-0.26%)
Oct 31, 2018	6.064	6.417	6.040	6.351	2,929,743	+0.36(+6.03%)
Oct 30, 2018	5.957	6.039	5.929	5.990	1,464,140	+0.00(+0.00%)
Oct 29, 2018	6.154	6.195	5.933	5.990	2,109,246	-0.10(-1.62%)
Oct 26, 2018	6.080	6.171	5.883	6.089	2,807,680	-0.06(-0.93%)
Oct 25, 2018	6.064	6.179	5.982	6.146	1,802,048	+0.10(+1.63%)
Oct 24, 2018	6.121	6.162	5.900	6.048	3,436,950	-0.11(-1.73%)
Oct 23, 2018	5.990	6.194	5.908	6.154	1,540,488	+0.10(+1.63%)
Oct 22, 2018	6.392	6.409	5.986	6.056	2,220,191	-0.32(-5.02%)
Oct 19, 2018	6.376	6.532	6.343	6.376	1,743,664	+0.02(+0.26%)
Oct 18, 2018	6.302	6.400	6.277	6.359	1,064,133	-0.02(-0.26%)
Oct 17, 2018	6.540	6.548	6.286	6.376	1,256,597	-0.20(-3.00%)
Oct 16, 2018	6.392	6.581	6.331	6.573	1,378,933	+0.24(+3.76%)
Oct 15, 2018	6.130	6.357	6.072	6.335	2,187,428	+0.16(+2.66%)
Oct 12, 2018	6.483	6.556	6.080	6.171	3,855,121	-0.21(-3.22%)
Oct 11, 2018	6.614	6.712	6.343	6.376	4,286,075	-0.30(-4.55%)
Oct 10, 2018	7.057	7.090	6.671	6.679	2,697,810	-0.40(-5.68%)
Oct 09, 2018	7.106	7.192	7.032	7.082	1,150,055	-0.01(-0.12%)
Oct 08, 2018	7.090	7.155	7.016	7.090	1,843,123	-0.04(-0.58%)
Oct 05, 2018	7.205	7.278	7.073	7.131	1,515,286	-0.08(-1.14%)
Oct 04, 2018	7.254	7.278	7.131	7.213	1,455,482	-0.02(-0.23%)
Oct 03, 2018	7.254	7.262	7.049	7.229	2,391,165	+0.06(+0.80%)
Oct 02, 2018	7.492	7.541	7.082	7.172	4,875,621	-0.38(-5.00%)
Oct 01, 2018	7.763	7.828	7.418	7.549	2,539,954	-0.16(-2.02%)
Sep 28, 2018	7.713	7.853	7.631	7.705	2,798,296	+0.00(+0.00%)
Sep 27, 2018	7.681	7.861	7.623	7.705	2,468,157	+0.01(+0.11%)
Sep 26, 2018	7.557	7.754	7.549	7.697	1,759,682	+0.12(+1.63%)
Sep 25, 2018	7.631	7.693	7.529	7.574	1,612,536	-0.02(-0.32%)
Sep 24, 2018	7.672	7.771	7.557	7.598	3,476,792	-0.09(-1.17%)
Sep 21, 2018	8.033	8.074	7.648	7.689	12,360,544	+0.37(+5.04%)
Sep 20, 2018	6.926	7.443	6.827	7.319	11,363,980	+0.45(+6.57%)
Sep 19, 2018	7.040	7.090	6.852	6.868	2,080,480	-0.18(-2.56%)
Sep 18, 2018	6.885	7.303	6.885	7.049	8,079,563	+0.16(+2.26%)
Sep 17, 2018	6.991	7.056	6.868	6.893	2,020,922	-0.10(-1.47%)
Sep 14, 2018	6.987	7.069	6.979	6.995	1,593,214	-0.02(-0.35%)
Sep 13, 2018	7.044	7.114	6.995	7.020	1,307,150	-0.02(-0.23%)
Sep 12, 2018	6.987	7.061	6.897	7.036	1,885,551	+0.07(+1.06%)
Sep 11, 2018	7.012	7.102	6.930	6.963	3,282,538	-0.10(-1.39%)
Sep 10, 2018	7.232	7.265	7.016	7.061	2,547,020	-0.13(-1.82%)
Sep 07, 2018	7.298	7.359	7.159	7.191	1,265,516	-0.13(-1.79%)
Sep 06, 2018	7.175	7.445	7.077	7.322	4,893,134	+0.16(+2.17%)
Sep 05, 2018	7.216	7.290	6.779	7.167	10,176,115	-0.34(-4.57%)
Sep 04, 2018	7.322	7.559	7.216	7.510	2,106,753	+0.20(+2.68%)
Aug 31, 2018		7.314	7.314	7.314	0	+0.02(+0.22%)
Aug 30, 2018	7.559	7.616	7.224	7.298	3,778,843	-0.26(-3.46%)
Aug 29, 2018	7.576	7.633	7.326	7.559	3,817,752	+0.03(+0.43%)
Aug 28, 2018	7.396	7.841	7.355	7.527	5,711,933	+0.14(+1.88%)
Aug 27, 2018	7.396	7.404	7.314	7.388	2,271,291	+0.02(+0.33%)
Aug 24, 2018	7.371	7.461	7.314	7.363	1,381,642	+0.02(+0.22%)
Aug 23, 2018	7.420	7.461	7.273	7.347	3,999,350	-0.07(-0.99%)
Aug 22, 2018	7.469	7.478	7.200	7.420	3,048,493	-0.05(-0.66%)
Aug 21, 2018	7.159	7.535	7.118	7.469	4,342,858	+0.37(+5.18%)
Aug 20, 2018	7.151	7.208	7.053	7.102	2,273,265	-0.02(-0.23%)
Aug 17, 2018	7.134	7.167	7.028	7.118	1,684,622	-0.01(-0.11%)
Aug 16, 2018	7.183	7.228	6.983	7.126	2,908,839	-0.01(-0.11%)
Aug 15, 2018	7.249	7.273	7.118	7.134	2,443,118	-0.14(-1.91%)
Aug 14, 2018	7.518	7.527	7.241	7.273	3,807,246	-0.20(-2.73%)
Aug 13, 2018	7.265	7.543	7.265	7.478	3,662,419	+0.20(+2.81%)
Aug 10, 2018	7.118	7.478	6.987	7.273	6,031,210	+0.35(+5.08%)
Aug 09, 2018	7.298	7.625	6.873	6.922	8,371,178	-0.83(-10.65%)
Aug 08, 2018	7.527	7.780	7.469	7.747	7,129,903	+0.27(+3.61%)
Aug 07, 2018	7.420	7.559	7.379	7.478	3,490,778	+0.14(+1.89%)
Aug 06, 2018	7.290	7.388	7.232	7.339	1,792,811	+0.06(+0.79%)
Aug 03, 2018	7.061	7.310	7.061	7.281	2,208,107	+0.24(+3.36%)
Aug 02, 2018	7.257	7.281	6.995	7.044	2,924,871	-0.27(-3.69%)
Aug 01, 2018	7.379	7.478	7.241	7.314	1,311,178	-0.05(-0.67%)
Jul 31, 2018	7.191	7.502	7.175	7.363	4,159,054	+0.19(+2.62%)
Jul 30, 2018	7.355	7.388	7.167	7.175	2,094,459	-0.19(-2.55%)
Jul 27, 2018	7.502	7.510	7.249	7.363	2,738,689	-0.07(-0.99%)
Jul 26, 2018	7.518	7.616	7.355	7.437	1,693,434	-0.11(-1.41%)
Jul 25, 2018	7.567	7.633	7.335	7.543	1,646,313	-0.02(-0.22%)
Jul 24, 2018	7.690	7.788	7.535	7.559	2,144,320	-0.09(-1.18%)
Jul 23, 2018	7.682	7.739	7.547	7.649	2,058,583	+0.01(+0.11%)
Jul 20, 2018	7.665	7.764	7.608	7.641	1,850,754	-0.01(-0.11%)
Jul 19, 2018	7.723	7.735	7.535	7.649	2,509,565	-0.07(-0.95%)
Jul 18, 2018	7.690	7.845	7.657	7.723	2,482,337	+0.05(+0.64%)
Jul 17, 2018	7.502	7.702	7.478	7.674	3,168,292	+0.17(+2.29%)
Jul 16, 2018	7.371	7.510	7.355	7.502	1,778,228	+0.18(+2.46%)
Jul 13, 2018	7.281	7.527	7.216	7.322	3,592,437	+0.03(+0.45%)
Jul 12, 2018	7.085	7.388	6.950	7.290	3,145,898	+0.28(+3.96%)
Jul 11, 2018	6.995	7.167	6.897	7.012	1,955,241	-0.03(-0.46%)
Jul 10, 2018	7.020	7.085	6.816	7.044	2,695,834	+0.07(+0.94%)
Jul 09, 2018	6.726	7.044	6.718	6.979	2,290,903	+0.29(+4.40%)
Jul 06, 2018	6.570	6.738	6.546	6.685	971,710	+0.08(+1.24%)
Jul 05, 2018	6.652	6.652	6.374	6.603	2,311,288	+0.02(+0.37%)
Jul 03, 2018		6.579	6.579	6.579	0	-0.08(-1.23%)
Jul 02, 2018	6.987	7.069	6.562	6.660	3,593,122	-0.41(-5.78%)
Jun 29, 2018		7.290	6.881	7.069	3,832,711	+0.19(+2.73%)
Jun 28, 2018	7.257	7.273	6.856	6.881	4,513,827	-0.37(-5.07%)
Jun 27, 2018	7.191	7.379	7.167	7.249	2,516,663	+0.08(+1.14%)
Jun 26, 2018	7.110	7.220	7.110	7.167	2,092,798	+0.07(+0.92%)
Jun 25, 2018	7.134	7.191	6.971	7.102	5,698,420	-0.03(-0.46%)
Jun 22, 2018	7.126	7.191	6.963	7.134	4,040,656	+0.08(+1.10%)
Jun 21, 2018	7.114	7.276	6.943	7.057	3,867,299	-0.02(-0.34%)
Jun 20, 2018	6.731	7.179	6.707	7.081	5,369,166	+0.36(+5.33%)
Jun 19, 2018	6.674	6.789	6.658	6.723	2,730,837	-0.02(-0.36%)
Jun 18, 2018	6.511	6.764	6.430	6.747	4,189,371	+0.25(+3.88%)
Jun 15, 2018		6.585	6.454	6.495	3,390,988	-0.09(-1.36%)
Jun 14, 2018	6.576	6.654	6.456	6.585	3,543,573	+0.03(+0.50%)
Jun 13, 2018	6.731	6.788	6.495	6.552	3,800,460	-0.20(-2.90%)
Jun 12, 2018	6.487	6.768	6.422	6.747	3,999,031	+0.26(+4.02%)
Jun 11, 2018	6.690	6.747	6.397	6.487	4,572,160	-0.20(-3.04%)
Jun 08, 2018	6.511	6.719	6.446	6.690	2,463,017	+0.18(+2.75%)
Jun 07, 2018	6.519	6.568	6.381	6.511	1,681,491	+0.03(+0.50%)
Jun 06, 2018		6.650	6.406	6.479	3,178,852	+0.00(+0.00%)
Jun 05, 2018	6.381	6.503	6.308	6.479	1,778,840	+0.13(+2.05%)
Jun 04, 2018	6.210	6.357	6.202	6.349	1,557,203	+0.13(+2.09%)
Jun 01, 2018	6.153	6.259	6.064	6.218	3,981,334	+0.10(+1.60%)
May 31, 2018	6.267	6.283	6.056	6.121	4,509,802	-0.12(-1.96%)
May 30, 2018	6.121	6.259	6.080	6.243	2,730,490	+0.17(+2.81%)
May 29, 2018	6.039	6.178	5.982	6.072	4,194,716	-0.01(-0.13%)
May 25, 2018		6.080	6.080	6.080	0	-0.19(-2.99%)
May 24, 2018	6.251	6.308	6.169	6.267	2,132,952	+0.02(+0.39%)
May 23, 2018	6.161	6.283	6.113	6.243	2,047,204	+0.02(+0.39%)
May 22, 2018	6.349	6.471	6.202	6.218	4,591,640	-0.09(-1.42%)
May 21, 2018	5.982	6.349	5.958	6.308	5,092,395	+0.39(+6.60%)
May 18, 2018	5.860	6.113	5.860	5.917	4,610,523	+0.08(+1.39%)
May 17, 2018	5.714	6.031	5.714	5.836	7,019,386	+0.14(+2.43%)
May 16, 2018	5.819	5.868	5.689	5.697	4,821,151	-0.11(-1.82%)
May 15, 2018	5.901	5.917	5.640	5.803	9,525,566	-0.14(-2.33%)
May 14, 2018	6.064	6.161	5.917	5.942	8,090,292	-0.08(-1.35%)
May 11, 2018	6.463	6.487	5.958	6.023	8,198,416	-0.42(-6.57%)
May 10, 2018	6.381	6.585	6.381	6.446	5,304,451	+0.08(+1.28%)
May 09, 2018	7.317	7.423	6.218	6.365	14,206,373	-0.61(-8.75%)
May 08, 2018	6.861	7.122	6.788	6.975	5,108,781	+0.11(+1.54%)
May 07, 2018	6.633	6.894	6.633	6.869	3,167,645	+0.29(+4.46%)
May 04, 2018	6.715	6.878	6.519	6.576	6,099,220	-0.16(-2.42%)
May 03, 2018	7.089	7.122	6.715	6.739	4,126,694	-0.34(-4.83%)
May 02, 2018	7.081	7.130	7.032	7.081	2,122,828	+0.02(+0.23%)
May 01, 2018	7.260	7.317	7.049	7.065	2,086,222	-0.19(-2.58%)
Apr 30, 2018	7.480	7.504	7.179	7.252	3,143,247	-0.16(-2.20%)
Apr 27, 2018	7.382	7.504	7.358	7.415	1,666,815	+0.02(+0.33%)
Apr 26, 2018	7.423	7.464	7.114	7.390	4,875,103	-0.03(-0.44%)
Apr 25, 2018	7.260	7.488	7.195	7.423	1,537,153	+0.11(+1.45%)
Apr 24, 2018	7.342	7.496	7.311	7.317	1,986,744	+0.03(+0.45%)
Apr 23, 2018	7.529	7.594	7.187	7.285	2,892,428	-0.28(-3.76%)
Apr 20, 2018	7.626	7.683	7.472	7.569	1,315,734	-0.07(-0.85%)
Apr 19, 2018	7.732	7.862	7.504	7.635	3,699,201	-0.15(-1.88%)
Apr 18, 2018	7.521	7.838	7.488	7.781	3,426,423	+0.25(+3.35%)
Apr 17, 2018	7.390	7.545	7.297	7.529	2,513,516	+0.21(+2.89%)
Apr 16, 2018	7.366	7.382	7.236	7.317	1,614,493	+0.00(+0.00%)
Apr 13, 2018	7.407	7.594	7.203	7.317	2,701,237	-0.09(-1.21%)
Apr 12, 2018	7.382	7.529	7.285	7.407	3,322,810	+0.07(+0.89%)
Apr 11, 2018	7.293	7.447	7.224	7.342	2,432,285	-0.02(-0.33%)
Apr 10, 2018	7.431	7.553	7.211	7.366	4,979,284	-0.06(-0.77%)
Apr 09, 2018	7.130	7.618	7.130	7.423	5,705,033	+0.30(+4.23%)
Apr 06, 2018	7.065	7.244	6.918	7.122	4,530,761	-0.05(-0.68%)
Apr 05, 2018	6.650	7.236	6.568	7.171	12,787,106	+0.78(+12.23%)
Apr 04, 2018	6.072	6.446	6.064	6.389	5,167,126	+0.24(+3.97%)
Apr 03, 2018	6.463	6.463	5.990	6.145	4,824,214	-0.23(-3.58%)
Apr 02, 2018	6.487	6.552	6.243	6.373	3,002,450	-0.08(-1.26%)
Mar 29, 2018		6.454	6.454	6.454	0	+0.27(+4.34%)
Mar 28, 2018	6.210	6.463	6.129	6.186	4,411,914	+0.03(+0.53%)
Mar 27, 2018	6.471	6.503	6.113	6.153	4,402,105	-0.32(-4.91%)
Mar 26, 2018	6.690	6.715	6.422	6.471	5,402,159	-0.12(-1.85%)
Mar 23, 2018	7.114	7.130	6.532	6.593	5,122,154	-0.44(-6.20%)
Mar 22, 2018	7.215	7.247	6.988	7.028	2,970,645	-0.24(-3.34%)
Mar 21, 2018	7.296	7.450	7.223	7.271	4,631,888	+0.01(+0.11%)
Mar 20, 2018	7.490	7.490	7.207	7.263	3,856,866	-0.15(-1.97%)
Mar 19, 2018	7.069	7.458	6.939	7.409	7,959,791	+0.33(+4.70%)
Mar 16, 2018	7.320	7.652	7.052	7.077	21,392,310	-0.16(-2.24%)
Mar 15, 2018	8.714	8.714	7.215	7.239	12,728,696	-1.04(-12.54%)
Mar 14, 2018	8.649	8.658	8.277	8.277	6,976,404	-0.27(-3.13%)
Mar 13, 2018	8.633	8.755	8.536	8.544	3,765,799	-0.14(-1.59%)
Mar 12, 2018	8.601	8.730	8.536	8.682	2,883,534	+0.15(+1.71%)
Mar 09, 2018	8.633	8.641	8.471	8.536	2,461,040	+0.01(+0.09%)
Mar 08, 2018	8.544	8.730	8.479	8.528	6,145,561	+0.10(+1.15%)
Mar 07, 2018		8.552		8.431	2,115,122	+0.04(+0.48%)
Mar 06, 2018	8.763	8.763	8.325	8.390	5,113,927	-0.30(-3.45%)
Mar 05, 2018	8.901	9.103	8.690	8.690	3,510,225	-0.28(-3.16%)
Mar 02, 2018	8.666	9.047	8.576	8.974	3,867,394	+0.32(+3.65%)

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.