Kite Realty Group Trust (NY: KRG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.77	10.79	10.59	10.61	1,370,767	-0.11(-1.01%)
Apr 27, 2018	10.49	10.72	10.41	10.72	1,963,450	+0.19(+1.78%)
Apr 26, 2018	10.11	10.67	9.997	10.53	2,784,786	+0.31(+3.03%)
Apr 25, 2018	10.33	10.36	10.08	10.22	1,350,859	-0.10(-0.98%)
Apr 24, 2018	10.29	10.44	10.24	10.32	1,061,578	+0.00(+0.00%)
Apr 23, 2018	10.33	10.42	10.27	10.32	574,859	+0.00(+0.00%)
Apr 20, 2018	10.59	10.67	10.30	10.32	709,425	-0.26(-2.45%)
Apr 19, 2018	10.74	10.75	10.46	10.58	873,212	-0.17(-1.61%)
Apr 18, 2018	10.87	10.94	10.75	10.75	453,519	-0.10(-0.93%)
Apr 17, 2018	10.83	10.97	10.78	10.85	753,537	+0.04(+0.40%)
Apr 16, 2018	10.72	10.90	10.66	10.81	1,267,664	+0.09(+0.87%)
Apr 13, 2018	10.77	10.80	10.66	10.72	754,151	-0.03(-0.27%)
Apr 12, 2018	11.02	11.02	10.70	10.75	678,617	-0.25(-2.23%)
Apr 11, 2018	11.04	11.19	10.97	10.99	1,131,304	-0.06(-0.59%)
Apr 10, 2018	11.03	11.11	10.92	11.06	757,823	+0.09(+0.85%)
Apr 09, 2018	10.98	11.06	10.85	10.96	783,586	-0.01(-0.07%)
Apr 06, 2018	11.11	11.19	10.89	10.97	983,824	-0.14(-1.30%)
Apr 05, 2018	11.03	11.12	10.97	11.11	830,149	+0.08(+0.70%)
Apr 04, 2018	10.84	11.05	10.78	11.04	1,210,026	+0.13(+1.23%)
Apr 03, 2018	10.66	10.97	10.63	10.90	1,396,682	+0.28(+2.59%)
Apr 02, 2018	10.73	10.86	10.55	10.63	1,189,195	-0.13(-1.18%)
Mar 29, 2018		10.75	10.75	10.75	0	-0.11(-1.04%)
Mar 28, 2018	10.56	10.91	10.53	10.87	1,056,557	+0.35(+3.29%)
Mar 27, 2018	10.45	10.63	10.23	10.52	1,007,219	+0.06(+0.54%)
Mar 26, 2018	10.44	10.48	10.28	10.46	825,186	+0.12(+1.16%)
Mar 23, 2018	10.49	10.51	10.34	10.34	795,848	-0.14(-1.35%)
Mar 22, 2018	10.36	10.61	10.30	10.49	1,198,801	+0.12(+1.16%)
Mar 21, 2018	10.33	10.44	10.22	10.37	1,294,491	+0.01(+0.07%)
Mar 20, 2018	10.56	10.68	10.33	10.36	1,087,069	-0.19(-1.81%)
Mar 19, 2018	10.63	10.66	10.50	10.55	1,213,608	-0.16(-1.45%)
Mar 16, 2018	10.73	10.82	10.60	10.70	2,162,880	-0.01(-0.13%)
Mar 15, 2018	10.85	10.85	10.63	10.72	851,766	-0.11(-0.98%)
Mar 14, 2018	10.99	11.09	10.77	10.82	1,120,802	-0.13(-1.22%)
Mar 13, 2018	11.06	11.13	10.92	10.96	893,505	-0.04(-0.32%)
Mar 12, 2018	10.85	11.08	10.85	10.99	611,794	+0.13(+1.24%)
Mar 09, 2018	11.06	11.06	10.58	10.86	858,132	-0.14(-1.28%)
Mar 08, 2018	11.12	11.23	10.98	11.00	849,682	-0.14(-1.27%)
Mar 07, 2018		11.26		11.14	1,122,423	+0.08(+0.77%)
Mar 06, 2018	11.19	11.19	11.00	11.06	1,869,144	-0.09(-0.82%)
Mar 05, 2018	10.94	11.30	10.94	11.15	1,744,155	+0.19(+1.74%)
Mar 02, 2018	10.87	11.01	10.71	10.96	1,633,335	+0.04(+0.32%)
Mar 01, 2018	10.66	11.02	10.60	10.92	1,293,596	+0.23(+2.18%)
Feb 28, 2018	10.64	10.90	10.61	10.69	1,386,232	+0.09(+0.87%)
Feb 27, 2018	10.96	10.99	10.58	10.60	1,339,117	-0.32(-2.91%)
Feb 26, 2018	10.68	10.94	10.65	10.92	944,326	+0.30(+2.79%)
Feb 23, 2018	10.68	10.72	10.44	10.62	1,008,312	+0.01(+0.13%)
Feb 22, 2018				10.61	598,755	+0.16(+1.49%)
Feb 21, 2018	10.71	10.80	10.45	10.45	1,119,307	-0.27(-2.50%)
Feb 20, 2018	10.89	11.03	10.70	10.72	1,284,039	-0.21(-1.94%)
Feb 16, 2018		10.93	10.93	10.93	0	+0.39(+3.68%)
Feb 15, 2018	10.42	10.61	10.39	10.54	974,161	+0.20(+1.98%)
Feb 14, 2018	10.28	10.37	10.10	10.34	1,290,380	-0.08(-0.75%)
Feb 13, 2018	10.34	10.48	10.25	10.42	1,062,488	+0.04(+0.41%)
Feb 12, 2018	10.24	10.42	9.865	10.37	1,464,828	+0.15(+1.45%)
Feb 09, 2018	10.28	10.30	9.815	10.22	1,743,471	-0.01(-0.14%)
Feb 08, 2018	10.73	10.73	10.23	10.24	1,603,461	-0.38(-3.59%)
Feb 07, 2018	10.61	10.71	10.56	10.62	2,221,466	-0.01(-0.07%)
Feb 06, 2018	10.42	10.80	10.41	10.63	2,166,199	-0.21(-1.95%)
Feb 05, 2018	10.79	11.02	10.68	10.84	1,634,232	-0.08(-0.78%)
Feb 02, 2018	11.05	11.30	10.61	10.92	2,307,694	-0.71(-6.07%)
Feb 01, 2018	11.89	11.98	11.59	11.63	1,054,439	-0.28(-2.31%)
Jan 31, 2018	11.80	11.92	11.76	11.91	790,461	+0.16(+1.32%)
Jan 30, 2018	12.02	12.15	11.71	11.75	950,628	-0.42(-3.48%)
Jan 29, 2018	12.34	12.40	12.09	12.17	874,113	-0.21(-1.71%)
Jan 26, 2018	12.70	12.74	12.37	12.39	749,845	-0.32(-2.50%)
Jan 25, 2018	12.77	12.82	12.52	12.70	807,090	-0.04(-0.28%)
Jan 24, 2018	12.85	12.89	12.70	12.74	895,356	-0.13(-1.04%)
Jan 23, 2018	12.89	12.95	12.81	12.87	541,023	+0.06(+0.44%)
Jan 22, 2018	12.67	12.84	12.67	12.82	554,847	+0.14(+1.11%)
Jan 19, 2018	12.48	12.67	12.44	12.67	521,785	+0.16(+1.30%)
Jan 18, 2018	12.53	12.59	12.43	12.51	671,870	-0.06(-0.51%)
Jan 17, 2018	12.53	12.63	12.41	12.58	660,587	+0.09(+0.74%)
Jan 16, 2018	12.70	12.81	12.47	12.48	822,521	-0.16(-1.23%)
Jan 12, 2018		12.64	12.64	12.64	0	-0.18(-1.43%)
Jan 11, 2018	12.94	12.99	12.80	12.82	2,200,702	-0.06(-0.49%)
Jan 10, 2018	12.91	12.97	12.73	12.89	897,524	-0.07(-0.54%)
Jan 09, 2018	13.45	13.47	12.96	12.96	567,748	-0.47(-3.52%)
Jan 08, 2018	13.39	13.45	13.27	13.43	533,894	+0.09(+0.69%)
Jan 05, 2018	13.39	13.44	13.30	13.34	613,641	-0.04(-0.26%)
Jan 04, 2018	13.69	13.69	13.37	13.37	843,494	-0.33(-2.38%)
Jan 03, 2018	13.89	13.91	13.63	13.70	873,582	-0.17(-1.20%)
Jan 02, 2018	13.62	13.91	13.60	13.87	841,146	+0.25(+1.84%)
Dec 29, 2017		13.62	13.62	13.62	0	+0.01(+0.10%)
Dec 28, 2017	13.51	13.66	13.39	13.60	548,400	+0.07(+0.51%)
Dec 27, 2017	13.64	13.64	13.50	13.53	584,778	-0.04(-0.31%)
Dec 26, 2017	13.41	13.63	13.39	13.58	693,698	+0.18(+1.35%)
Dec 22, 2017	13.31	13.41	13.15	13.39	627,985	+0.15(+1.10%)
Dec 21, 2017	13.29	13.29	13.10	13.25	749,187	-0.01(-0.10%)
Dec 20, 2017	13.27	13.60	13.24	13.26	918,283	-0.28(-2.05%)
Dec 19, 2017	13.85	13.87	13.54	13.54	993,618	-0.35(-2.55%)
Dec 18, 2017	13.86	14.06	13.85	13.90	966,865	+0.06(+0.45%)
Dec 15, 2017	13.61	13.86	13.60	13.83	3,541,313	+0.26(+1.95%)
Dec 14, 2017	13.58	13.72	13.46	13.57	873,019	+0.01(+0.10%)
Dec 13, 2017	13.39	13.60	13.38	13.55	787,010	+0.13(+0.98%)
Dec 12, 2017	13.26	13.51	13.12	13.42	1,084,130	+0.25(+1.90%)
Dec 11, 2017	13.15	13.43	13.14	13.17	1,253,582	+0.02(+0.16%)
Dec 08, 2017	13.22	13.22	13.01	13.15	707,718	+0.00(+0.00%)
Dec 07, 2017	13.08	13.19	12.97		1,014,433	+0.00(+0.00%)
Dec 06, 2017	13.60	13.67	13.08	13.12	1,082,268	-0.49(-3.62%)
Dec 05, 2017	13.75	13.85	13.55	13.61	1,799,016	-0.17(-1.21%)
Dec 04, 2017	13.48	13.90	13.48	13.78	1,258,972	+0.37(+2.75%)
Dec 01, 2017	13.40	13.46	13.21	13.41	741,750	+0.05(+0.36%)
Nov 30, 2017	13.70	13.80	13.33	13.36	980,068	-0.32(-2.34%)
Nov 29, 2017	13.39	13.74	13.37	13.68	1,030,358	+0.28(+2.13%)
Nov 28, 2017	13.19	13.41	13.11	13.39	797,384	+0.21(+1.58%)
Nov 27, 2017	13.42	13.42	13.14	13.19	969,357	-0.26(-1.96%)
Nov 24, 2017	13.53	13.54	13.38	13.45	287,930	-0.05(-0.36%)
Nov 22, 2017	13.37	13.62	13.34	13.50	1,769,118	+0.11(+0.83%)
Nov 21, 2017	13.29	13.46	13.24	13.39	1,268,440	+0.11(+0.84%)
Nov 20, 2017	13.37	13.37	13.13	13.28	997,306	-0.10(-0.73%)
Nov 17, 2017	13.46	13.64	13.34	13.37	1,132,237	-0.10(-0.77%)
Nov 16, 2017	13.27	13.52	13.20	13.48	818,914	+0.21(+1.57%)
Nov 15, 2017	13.19	13.38	13.14	13.27	624,381	+0.03(+0.21%)
Nov 14, 2017	13.26	13.34	13.05	13.24	688,097	-0.01(-0.05%)
Nov 13, 2017	13.45	13.54	13.06	13.25	1,001,673	-0.19(-1.40%)
Nov 10, 2017	13.33	13.53	13.30	13.44	742,484	+0.10(+0.78%)
Nov 09, 2017	13.10	13.44	13.07	13.33	1,013,202	+0.16(+1.21%)
Nov 08, 2017	13.19	13.39	13.12	13.17	540,695	-0.05(-0.37%)
Nov 07, 2017	12.93	13.28	12.88	13.22	2,067,841	+0.30(+2.31%)
Nov 06, 2017	12.97	13.04	12.86	12.92	849,873	+0.03(+0.21%)
Nov 03, 2017	13.16	13.21	12.83	12.89	1,503,808	-0.37(-2.78%)
Nov 02, 2017	13.03	13.33	13.03	13.26	1,246,305	+0.22(+1.65%)
Nov 01, 2017	13.05	13.14	12.92	13.05	1,330,946	+0.06(+0.48%)
Oct 31, 2017	13.17	13.17	12.85	12.98	1,721,944	-0.15(-1.11%)
Oct 30, 2017	13.10	13.25	12.89	13.13	1,295,178	-0.01(-0.05%)
Oct 27, 2017	13.02	13.24	12.58	13.14	1,183,359	-0.02(-0.16%)
Oct 26, 2017	13.38	13.38	12.94	13.16	840,490	-0.14(-1.04%)
Oct 25, 2017	13.37	13.43	13.12	13.30	905,383	-0.13(-0.98%)
Oct 24, 2017	13.72	13.74	13.40	13.43	768,341	-0.29(-2.13%)
Oct 23, 2017	13.74	13.87	13.65	13.72	629,880	+0.00(+0.00%)
Oct 20, 2017	13.94	13.94	13.65	13.72	856,018	-0.17(-1.25%)
Oct 19, 2017	13.96	14.05	13.80	13.90	742,035	-0.06(-0.45%)
Oct 18, 2017	14.03	14.14	13.92	13.96	658,123	-0.10(-0.69%)
Oct 17, 2017	14.03	14.15	14.00	14.05	1,034,768	+0.01(+0.10%)
Oct 16, 2017	14.21	14.26	14.01	14.04	700,047	-0.20(-1.41%)
Oct 13, 2017	14.11	14.39	14.05	14.24	863,571	+0.20(+1.44%)
Oct 12, 2017	14.05	14.17	13.92	14.04	980,978	-0.05(-0.34%)
Oct 11, 2017	14.09	14.24	14.06	14.09	842,855	+0.06(+0.45%)
Oct 10, 2017	14.01	14.17	13.98	14.03	819,700	+0.06(+0.40%)
Oct 09, 2017	13.97	14.07	13.93	13.97	714,430	+0.09(+0.65%)
Oct 06, 2017	13.97	14.06	13.83	13.88	688,183	-0.24(-1.67%)
Oct 05, 2017	13.96	14.36	13.94	14.12	1,023,023	+0.22(+1.56%)
Oct 04, 2017	13.82	13.93	13.74	13.90	896,644	+0.06(+0.45%)
Oct 03, 2017	13.83	13.91	13.60	13.84	975,563	+0.01(+0.10%)
Oct 02, 2017	13.83	13.88	13.63	13.82	802,554	-0.03(-0.25%)
Sep 29, 2017	13.95	14.11	13.82	13.86	1,241,664	-0.09(-0.64%)
Sep 28, 2017	13.77	13.98	13.67	13.95	818,933	+0.18(+1.34%)
Sep 27, 2017	14.02	14.09	13.56	13.76	1,229,818	-0.31(-2.19%)
Sep 26, 2017	13.84	14.13	13.78	14.07	783,865	+0.23(+1.68%)
Sep 25, 2017	13.44	13.91	13.44	13.84	811,031	+0.42(+3.16%)
Sep 22, 2017	13.48	13.56	13.35	13.41	656,430	-0.04(-0.30%)
Sep 21, 2017	13.64	13.81	13.44	13.46	914,771	-0.17(-1.26%)
Sep 20, 2017	13.79	13.87	13.59	13.63	540,377	-0.17(-1.24%)
Sep 19, 2017	13.93	14.00	13.74	13.80	749,672	-0.14(-0.98%)
Sep 18, 2017	14.18	14.20	13.89	13.93	628,457	-0.24(-1.69%)
Sep 15, 2017	14.22	14.23	13.87	14.17	1,277,175	-0.01(-0.10%)
Sep 14, 2017	13.89	14.19	13.81	14.19	698,616	+0.27(+1.97%)
Sep 13, 2017	14.00	14.04	13.86	13.91	714,407	-0.04(-0.29%)
Sep 12, 2017	14.06	14.19	13.85	13.96	933,585	-0.10(-0.73%)
Sep 11, 2017	13.98	14.16	13.93	14.06	598,190	+0.14(+0.98%)
Sep 08, 2017	13.94	14.03	13.86	13.92	509,909	-0.08(-0.54%)
Sep 07, 2017	14.05	14.12	13.85	14.00	916,996	+0.00(+0.00%)
Sep 06, 2017	13.87	14.19	13.85	14.00	754,585	+0.18(+1.34%)
Sep 05, 2017	14.02	14.10	13.73	13.81	633,367	-0.18(-1.27%)
Sep 01, 2017	13.77	13.92	13.71	13.99	564,168	+0.22(+1.59%)
Aug 31, 2017	13.79	13.91	13.72	13.77	634,170	+0.01(+0.05%)
Aug 30, 2017	13.64	13.83	13.47	13.76	449,834	+0.10(+0.70%)
Aug 29, 2017	13.76	13.85	13.55	13.67	703,039	-0.08(-0.60%)
Aug 28, 2017	13.98	14.09	13.70	13.75	960,749	-0.23(-1.66%)
Aug 25, 2017	13.83	14.07	13.56	13.98	1,034,946	+0.22(+1.59%)
Aug 24, 2017	13.87	14.11	13.72	13.76	1,474,386	-0.03(-0.25%)
Aug 23, 2017	13.70	14.02	13.65	13.80	1,189,566	+0.10(+0.70%)
Aug 22, 2017	13.92	14.03	13.65	13.70	846,560	-0.23(-1.62%)
Aug 21, 2017	13.69	13.95	13.57	13.93	728,132	+0.28(+2.06%)
Aug 18, 2017	13.66	13.71	13.45	13.65	2,060,366	-0.14(-1.04%)
Aug 17, 2017	13.88	14.00	13.77	13.79	817,741	-0.14(-0.98%)
Aug 16, 2017	13.87	14.09	13.82	13.93	1,021,456	+0.08(+0.54%)
Aug 15, 2017	14.10	14.10	13.80	13.85	594,670	-0.34(-2.41%)
Aug 14, 2017	13.94	14.29	13.75	14.19	779,439	+0.35(+2.52%)
Aug 11, 2017	14.00	14.00	13.72	13.85	890,463	-0.25(-1.80%)
Aug 10, 2017	14.32	14.33	14.08	14.10	785,551	-0.28(-1.95%)
Aug 09, 2017	14.38	14.48	14.23	14.38	1,052,629	+0.07(+0.48%)
Aug 08, 2017	14.41	14.54	14.22	14.31	651,530	-0.14(-0.95%)
Aug 07, 2017	14.26	14.51	14.18	14.45	859,980	+0.21(+1.44%)
Aug 04, 2017	14.08	14.35	14.02	14.24	1,008,666	+0.21(+1.46%)
Aug 03, 2017	14.05	14.23	13.94	14.04	956,431	+0.01(+0.10%)
Aug 02, 2017	14.27	14.27	13.93	14.02	1,104,367	-0.27(-1.87%)
Aug 01, 2017	14.09	14.38	14.07	14.29	1,001,919	+0.24(+1.70%)
Jul 31, 2017	13.91	14.09	13.70	14.05	1,655,689	+0.17(+1.23%)
Jul 28, 2017	14.64	14.64	13.80	13.88	2,541,117	-0.75(-5.14%)
Jul 27, 2017	13.59	14.76	13.59	14.63	1,406,875	+0.79(+5.74%)
Jul 26, 2017	13.67	13.95	13.67	13.84	717,349	+0.18(+1.35%)
Jul 25, 2017	13.43	13.84	13.37	13.65	1,583,752	+0.25(+1.89%)
Jul 24, 2017	13.43	13.60	13.31	13.40	718,757	-0.04(-0.31%)
Jul 21, 2017	13.61	13.64	13.22	13.44	1,229,788	+0.01(+0.05%)
Jul 20, 2017	13.46	13.56	13.36	13.43	810,843	+0.01(+0.05%)
Jul 19, 2017	13.27	13.49	13.24	13.43	580,246	+0.18(+1.34%)
Jul 18, 2017	13.29	13.47	13.15	13.25	636,458	-0.04(-0.31%)
Jul 17, 2017	13.22	13.42	13.16	13.29	773,575	+0.07(+0.52%)
Jul 14, 2017	13.02	13.23	12.97	13.22	838,838	+0.30(+2.33%)
Jul 13, 2017	12.72	12.97	12.67	12.92	759,360	+0.20(+1.56%)
Jul 12, 2017	12.68	12.98	12.65	12.72	653,638	+0.14(+1.14%)
Jul 11, 2017	12.54	12.67	12.43	12.58	973,622	+0.05(+0.44%)
Jul 10, 2017	12.82	12.91	12.52	12.52	950,198	-0.31(-2.40%)
Jul 07, 2017	12.55	12.86	12.44	12.83	720,740	+0.31(+2.46%)
Jul 06, 2017	12.69	12.76	12.48	12.52	976,252	-0.21(-1.67%)
Jul 05, 2017	13.23	13.23	12.69	12.74	1,213,166	-0.47(-3.53%)
Jul 03, 2017	12.50	13.24	12.44	13.20	657,478	+0.45(+3.56%)
Jun 30, 2017	13.03	13.09	12.69	12.75	1,120,028	-0.24(-1.87%)
Jun 29, 2017	12.79	13.19	12.79	12.99	772,587	+0.09(+0.73%)
Jun 28, 2017	12.94	13.15	12.90	12.90	873,246	-0.01(-0.10%)
Jun 27, 2017	12.65	12.96	12.61	12.91	1,274,091	+0.22(+1.75%)
Jun 26, 2017	12.40	12.85	12.39	12.69	856,799	+0.34(+2.73%)
Jun 23, 2017	12.08	12.40	12.08	12.35	1,302,487	+0.27(+2.23%)
Jun 22, 2017	11.91	12.18	11.85	12.08	1,126,191	+0.14(+1.19%)
Jun 21, 2017	12.22	12.28	11.93	11.94	815,802	-0.28(-2.26%)
Jun 20, 2017	12.29	12.39	12.03	12.22	1,258,632	-0.11(-0.87%)
Jun 19, 2017	12.63	12.63	12.28	12.32	942,455	-0.35(-2.76%)
Jun 16, 2017	12.96	12.97	12.49	12.67	1,792,320	-0.36(-2.79%)
Jun 15, 2017	12.69	13.13	12.69	13.04	1,838,013	+0.25(+1.95%)
Jun 14, 2017	13.26	13.35	12.72	12.79	1,779,422	-0.36(-2.71%)
Jun 13, 2017	13.10	13.39	12.88	13.15	1,252,238	+0.01(+0.10%)
Jun 12, 2017	12.70	13.15	12.70	13.13	2,307,652	+0.43(+3.39%)
Jun 09, 2017	12.37	12.76	12.23	12.70	1,198,505	+0.34(+2.72%)
Jun 08, 2017	12.55	12.55	12.36	12.36	810,993	-0.17(-1.34%)
Jun 07, 2017	12.30	12.63	12.28	12.53	1,088,135	+0.25(+2.03%)
Jun 06, 2017	12.22	12.39	12.01	12.28	899,651	+0.05(+0.44%)
Jun 05, 2017	12.37	12.49	12.14	12.23	905,693	-0.20(-1.57%)
Jun 02, 2017	12.42	12.66	12.40	12.43	1,263,493	+0.11(+0.87%)
Jun 01, 2017	12.08	12.39	12.00	12.32	1,355,214	+0.22(+1.78%)
May 31, 2017	12.24	12.31	11.98	12.10	2,123,492	-0.12(-0.99%)
May 30, 2017	12.55	12.66	12.19	12.22	1,022,825	-0.34(-2.68%)
May 26, 2017	12.82	12.83	12.48	12.56	946,800	-0.26(-2.00%)
May 25, 2017	13.00	13.11	12.82	12.82	1,214,177	-0.16(-1.25%)
May 24, 2017	12.58	12.98	12.58	12.98	1,904,438	+0.40(+3.16%)
May 23, 2017	12.59	12.65	12.54	12.58	1,009,769	-0.01(-0.05%)
May 22, 2017	12.88	12.94	12.52	12.59	1,555,753	-0.26(-2.04%)
May 19, 2017	12.53	12.98	12.45	12.85	3,029,897	+0.30(+2.36%)
May 18, 2017	12.35	12.57	12.15	12.55	1,896,306	+0.21(+1.69%)
May 17, 2017	12.04	12.43	11.95	12.34	2,800,790	+0.28(+2.34%)
May 16, 2017	12.50	12.51	12.01	12.06	2,057,911	-0.48(-3.81%)
May 15, 2017	12.58	12.81	12.48	12.54	1,285,583	-0.05(-0.43%)
May 12, 2017	12.92	12.93	12.59	12.59	1,515,417	-0.38(-2.91%)
May 11, 2017	13.13	13.21	12.92	12.97	1,124,846	-0.25(-1.88%)
May 10, 2017	13.05	13.29	12.92	13.22	1,321,998	+0.16(+1.24%)
May 09, 2017	13.03	13.12	12.88	13.06	1,090,721	+0.03(+0.26%)
May 08, 2017	13.46	13.48	13.01	13.02	789,660	-0.42(-3.11%)
May 05, 2017	13.22	13.46	13.11	13.44	1,116,829	+0.24(+1.84%)
May 04, 2017	13.44	13.44	12.96	13.20	1,640,751	-0.29(-2.15%)
May 03, 2017	14.08	14.08	13.44	13.49	1,155,995	-0.59(-4.16%)
May 02, 2017	13.89	14.08	13.80	14.08	1,215,073	+0.17(+1.21%)

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.