VF Corp (NY: VFC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.57	63.17	62.19	62.35	4,806,591	+0.05(+0.09%)
Apr 27, 2018	61.68	63.00	61.64	62.30	2,616,269	+0.75(+1.21%)
Apr 26, 2018	60.61	61.78	60.00	61.55	2,013,759	+0.92(+1.51%)
Apr 25, 2018	60.22	60.89	59.88	60.63	2,361,037	+0.48(+0.79%)
Apr 24, 2018	60.48	60.85	59.87	60.15	3,243,507	-0.06(-0.10%)
Apr 23, 2018	60.00	60.40	59.83	60.21	1,898,486	+0.46(+0.77%)
Apr 20, 2018	59.99	60.14	59.32	59.75	1,931,839	-0.22(-0.36%)
Apr 19, 2018	60.21	60.31	59.43	59.97	1,668,566	-0.20(-0.33%)
Apr 18, 2018	60.71	60.95	60.09	60.17	1,472,234	-0.46(-0.76%)
Apr 17, 2018	60.45	60.87	60.30	60.63	1,579,592	+0.56(+0.92%)
Apr 16, 2018	59.79	60.28	59.40	60.08	2,834,933	+0.54(+0.91%)
Apr 13, 2018	60.19	60.74	59.24	59.54	2,055,597	-0.38(-0.63%)
Apr 12, 2018	59.97	60.42	59.80	59.91	1,992,075	+0.13(+0.22%)
Apr 11, 2018	59.60	60.32	59.55	59.78	2,523,022	-0.29(-0.49%)
Apr 10, 2018	59.22	60.21	59.03	60.08	2,621,326	+1.39(+2.36%)
Apr 09, 2018	59.15	59.46	58.66	58.69	2,865,542	-0.15(-0.25%)
Apr 06, 2018	59.37	60.07	58.25	58.83	3,040,286	-0.91(-1.52%)
Apr 05, 2018	58.85	59.84	58.70	59.74	5,405,680	+1.00(+1.71%)
Apr 04, 2018	56.79	58.84	56.73	58.74	2,394,310	+1.48(+2.59%)
Apr 03, 2018	56.59	57.29	56.29	57.26	2,358,335	+0.89(+1.57%)
Apr 02, 2018	56.94	57.29	55.71	56.37	2,119,741	-0.77(-1.35%)
Mar 29, 2018		57.15	57.15	57.15	0	+0.35(+0.61%)
Mar 28, 2018	57.05	57.56	56.55	56.80	2,747,537	-0.05(-0.08%)
Mar 27, 2018	57.77	57.94	56.62	56.84	2,653,136	-0.69(-1.21%)
Mar 26, 2018	56.60	57.62	56.41	57.54	2,786,488	+1.71(+3.07%)
Mar 23, 2018	56.15	57.05	55.80	55.83	4,057,194	+0.02(+0.03%)
Mar 22, 2018	57.31	57.31	55.76	55.81	3,266,027	-1.72(-2.99%)
Mar 21, 2018	57.80	58.07	57.35	57.53	2,481,815	-0.26(-0.45%)
Mar 20, 2018	57.31	57.92	57.11	57.79	2,229,016	+0.64(+1.12%)
Mar 19, 2018	57.86	58.00	56.71	57.15	2,534,384	-1.03(-1.76%)
Mar 16, 2018	57.60	59.02	57.60	58.18	8,313,480	+0.57(+0.99%)
Mar 15, 2018	57.82	58.07	57.47	57.61	3,335,444	-0.02(-0.04%)
Mar 14, 2018	57.07	57.92	57.07	57.63	3,089,116	+0.99(+1.74%)
Mar 13, 2018	56.79	57.36	56.54	56.64	2,526,943	+0.20(+0.36%)
Mar 12, 2018	56.81	56.99	56.29	56.44	3,166,690	-0.29(-0.52%)
Mar 09, 2018	56.53	57.23	56.18	56.74	2,994,302	+0.61(+1.09%)
Mar 08, 2018	56.39	56.86	55.84	56.13	3,296,071	-0.19(-0.33%)
Mar 07, 2018		56.51		56.31	3,874,003	+0.05(+0.10%)
Mar 06, 2018	56.71	56.77	55.88	56.26	3,927,940	-0.11(-0.19%)
Mar 05, 2018	56.15	56.93	55.49	56.37	5,735,862	+0.04(+0.07%)
Mar 02, 2018	55.96	56.47	55.62	56.33	4,027,957	-0.14(-0.24%)
Mar 01, 2018	57.07	57.39	55.97	56.47	2,985,854	-0.67(-1.17%)
Feb 28, 2018	57.55	57.75	57.12	57.13	3,422,557	-0.25(-0.44%)
Feb 27, 2018	58.53	58.84	57.39	57.39	2,981,993	-0.88(-1.51%)
Feb 26, 2018	57.98	58.48	57.48	58.27	2,654,183	+0.23(+0.40%)
Feb 23, 2018	57.87	58.07	56.82	58.04	3,159,345	+0.41(+0.72%)
Feb 22, 2018		57.86		57.62	4,391,961	+0.54(+0.95%)
Feb 21, 2018	56.59	58.13	56.50	57.08	4,495,113	+0.71(+1.26%)
Feb 20, 2018	57.21	57.29	55.75	56.37	5,617,927	-0.82(-1.43%)
Feb 16, 2018		57.19	57.19	57.19	0	-7.13(-11.08%)
Feb 15, 2018	64.34	64.64	63.83	64.31	4,424,496	+0.19(+0.30%)
Feb 14, 2018	62.56	64.16	62.33	64.12	3,791,732	+1.21(+1.92%)
Feb 13, 2018	61.84	62.96	61.58	62.91	2,930,963	+1.08(+1.75%)
Feb 12, 2018	61.62	62.63	61.38	61.83	5,272,258	+1.06(+1.74%)
Feb 09, 2018	60.95	61.56	59.03	60.77	4,711,527	+0.44(+0.72%)
Feb 08, 2018	61.55	62.18	60.32	60.33	4,287,861	-1.32(-2.14%)
Feb 07, 2018	60.88	62.43	60.56	61.65	4,684,703	+0.85(+1.40%)
Feb 06, 2018	59.12	61.22	58.55	60.80	5,292,210	-0.25(-0.41%)
Feb 05, 2018	61.46	62.57	60.44	61.06	3,780,400	-0.15(-0.25%)
Feb 02, 2018	61.73	62.33	61.10	61.21	4,168,761	-0.56(-0.91%)
Feb 01, 2018	61.58	62.27	60.26	61.77	3,986,797	-0.40(-0.64%)
Jan 31, 2018	62.92	63.32	61.86	62.17	4,827,227	-0.64(-1.01%)
Jan 30, 2018	63.05	63.05	62.68	62.80	2,775,391	-0.44(-0.70%)
Jan 29, 2018	62.36	63.35	62.36	63.25	3,414,487	+0.75(+1.20%)
Jan 26, 2018	62.36	62.50	61.92	62.50	2,513,309	+0.48(+0.78%)
Jan 25, 2018	62.27	62.39	61.70	62.01	2,817,127	-0.02(-0.04%)
Jan 24, 2018	62.19	62.90	61.88	62.04	2,862,600	+0.08(+0.12%)
Jan 23, 2018	61.48	62.06	61.15	61.96	3,269,383	+0.34(+0.56%)
Jan 22, 2018	61.10	61.84	60.83	61.61	2,791,164	+0.48(+0.79%)
Jan 19, 2018	60.44	61.18	60.24	61.13	3,295,594	+1.04(+1.73%)
Jan 18, 2018	60.03	60.80	59.94	60.09	2,856,685	+0.22(+0.37%)
Jan 17, 2018	59.16	59.97	59.00	59.87	2,020,194	+1.12(+1.90%)
Jan 16, 2018	59.75	59.76	58.71	58.75	2,865,491	-0.86(-1.44%)
Jan 12, 2018		59.61	59.61	59.61	0	+0.47(+0.79%)
Jan 11, 2018	58.38	59.19	58.31	59.14	3,044,373	+0.82(+1.41%)
Jan 10, 2018				58.32	3,341,864	-0.01(-0.01%)
Jan 09, 2018	59.05	59.21	58.19	58.33	3,877,338	-0.94(-1.59%)
Jan 08, 2018	58.13	60.30	58.13	59.27	3,948,350	+1.27(+2.19%)
Jan 05, 2018	57.92	58.35	57.71	58.00	2,730,066	+0.18(+0.32%)
Jan 04, 2018	56.78	57.84	56.61	57.81	3,272,951	+1.29(+2.28%)
Jan 03, 2018	57.12	57.16	56.47	56.53	2,183,548	-0.49(-0.86%)
Jan 02, 2018	57.02	57.13	56.71	57.02	2,236,472	+0.32(+0.57%)
Dec 29, 2017		56.70	56.70	56.70	0	-0.22(-0.39%)
Dec 28, 2017	57.12	57.12	56.86	56.92	1,245,444	-0.18(-0.31%)
Dec 27, 2017	57.33	57.39	57.05	57.09	1,377,510	-0.07(-0.12%)
Dec 26, 2017	56.48	57.20	56.44	57.16	1,112,282	+0.57(+1.00%)
Dec 22, 2017	56.81	56.97	56.27	56.60	2,487,800	-0.28(-0.48%)
Dec 21, 2017	57.16	57.46	56.70	56.87	2,142,439	-0.13(-0.23%)
Dec 20, 2017	56.87	57.22	56.72	57.00	3,374,749	+0.42(+0.74%)
Dec 19, 2017	56.98	57.29	56.35	56.58	1,975,843	-0.22(-0.39%)
Dec 18, 2017	57.35	57.65	56.63	56.80	2,762,536	-0.21(-0.36%)
Dec 15, 2017	56.61	57.09	56.37	57.01	5,225,118	+0.81(+1.45%)
Dec 14, 2017	56.31	56.60	56.04	56.20	2,742,741	+0.22(+0.40%)
Dec 13, 2017	55.75	56.30	55.58	55.98	1,476,989	+0.41(+0.73%)
Dec 12, 2017	55.57	55.88	55.45	55.57	3,043,030	-0.05(-0.10%)
Dec 11, 2017	56.37	56.64	55.45	55.62	2,791,421	-0.57(-1.02%)
Dec 08, 2017	55.18	56.21	55.12	56.20	2,961,532	+1.10(+2.00%)
Dec 07, 2017	54.91	55.62	54.83	55.09	2,230,968	+0.53(+0.97%)
Dec 06, 2017	54.66	54.91	53.67	54.57	2,985,809	+0.98(+1.83%)
Dec 05, 2017	54.34	54.39	53.55	53.58	4,216,493	-0.63(-1.17%)
Dec 04, 2017	55.11	55.21	54.20	54.22	5,645,404	-0.43(-0.79%)
Dec 01, 2017	55.53	55.53	53.98	54.65	4,660,705	-0.89(-1.60%)
Nov 30, 2017	56.47	56.64	55.50	55.54	5,153,531	-0.89(-1.58%)
Nov 29, 2017	56.45	56.99	56.18	56.43	2,645,371	+0.08(+0.15%)
Nov 28, 2017	56.07	56.87	55.99	56.35	2,901,654	+0.44(+0.79%)
Nov 27, 2017	56.33	56.99	55.89	55.91	2,979,627	-0.34(-0.61%)
Nov 24, 2017	55.95	56.38	55.94	56.25	1,663,869	+0.41(+0.74%)
Nov 22, 2017	55.05	55.88	54.95	55.84	3,684,440	+0.58(+1.05%)
Nov 21, 2017	54.91	55.32	54.60	55.26	2,736,972	+0.49(+0.89%)
Nov 20, 2017	53.91	54.94	53.67	54.77	2,284,298	+0.87(+1.61%)
Nov 17, 2017	53.71	54.24	53.71	53.90	2,425,844	+0.56(+1.04%)
Nov 16, 2017	53.12	53.60	52.85	53.35	3,629,173	+0.34(+0.65%)
Nov 15, 2017	53.15	53.46	52.94	53.01	2,156,374	-0.22(-0.41%)
Nov 14, 2017	52.84	53.49	52.70	53.23	1,281,672	+0.19(+0.36%)
Nov 13, 2017	53.03	53.48	52.91	53.04	1,649,102	+0.03(+0.06%)
Nov 10, 2017	52.73	53.34	52.58	53.01	2,138,763	+0.21(+0.39%)
Nov 09, 2017	52.75	53.16	52.62	52.80	2,026,489	-0.10(-0.19%)
Nov 08, 2017	52.27	52.97	52.12	52.90	1,727,382	+0.62(+1.18%)
Nov 07, 2017	52.55	52.62	52.03	52.28	2,033,130	-0.30(-0.56%)
Nov 06, 2017	52.97	53.32	52.55	52.58	2,313,131	-0.30(-0.58%)
Nov 03, 2017	53.23	53.40	52.68	52.88	3,270,043	-0.34(-0.63%)
Nov 02, 2017	53.68	53.75	52.76	53.22	2,874,719	-0.18(-0.34%)
Nov 01, 2017	53.04	53.59	52.51	53.40	3,197,983	+0.38(+0.72%)
Oct 31, 2017	53.01	53.27	52.66	53.02	3,713,208	-0.20(-0.37%)
Oct 30, 2017	53.56	53.59	52.97	53.22	2,746,056	-0.75(-1.40%)
Oct 27, 2017	53.45	54.05	53.18	53.97	2,991,090	+0.30(+0.57%)
Oct 26, 2017	54.24	54.41	53.55	53.67	3,671,078	-0.57(-1.05%)
Oct 25, 2017	54.34	54.55	53.69	54.24	3,769,507	+0.02(+0.03%)
Oct 24, 2017	54.09	54.30	53.26	54.22	4,693,117	+0.97(+1.83%)
Oct 23, 2017	51.79	54.77	51.73	53.25	11,935,622	+2.72(+5.38%)
Oct 20, 2017	50.19	50.98	50.04	50.53	6,059,849	+0.78(+1.58%)
Oct 19, 2017	49.37	49.90	49.34	49.75	2,322,700	+0.21(+0.43%)
Oct 18, 2017	49.24	49.67	49.20	49.53	3,153,547	+0.37(+0.74%)
Oct 17, 2017	48.86	49.36	48.75	49.17	2,242,420	+0.38(+0.78%)
Oct 16, 2017	48.73	48.91	48.48	48.79	2,091,479	+0.16(+0.33%)
Oct 13, 2017	49.10	49.24	48.58	48.63	3,027,278	-0.43(-0.87%)
Oct 12, 2017	49.00	49.17	48.72	49.05	2,481,606	+0.07(+0.14%)
Oct 11, 2017	49.00	49.24	48.86	48.99	2,305,557	-0.12(-0.25%)
Oct 10, 2017	49.12	49.72	49.08	49.11	1,937,856	+0.08(+0.16%)
Oct 09, 2017	49.95	50.02	48.90	49.03	1,913,242	-0.94(-1.89%)
Oct 06, 2017	49.26	50.02	49.04	49.98	2,986,292	+0.70(+1.42%)
Oct 05, 2017	49.48	49.71	49.21	49.28	2,354,757	-0.14(-0.28%)
Oct 04, 2017	48.89	49.45	48.80	49.41	2,484,884	+0.63(+1.30%)
Oct 03, 2017	48.85	49.19	48.48	48.78	3,867,310	+0.28(+0.58%)
Oct 02, 2017	48.37	48.50	47.83	48.50	2,739,533	+0.11(+0.22%)
Sep 29, 2017	48.41	48.72	48.32	48.39	3,258,253	+0.05(+0.11%)
Sep 28, 2017	47.81	48.37	47.71	48.34	2,835,085	+0.34(+0.71%)
Sep 27, 2017		48.06	47.18	48.00	2,695,780	+0.20(+0.41%)
Sep 26, 2017	47.08	47.99	46.98	47.80	3,207,909	+0.84(+1.78%)
Sep 25, 2017	47.12	47.61	46.92	46.96	2,144,263	-0.39(-0.82%)
Sep 22, 2017	47.12	47.39	46.86	47.35	1,893,003	+0.27(+0.57%)
Sep 21, 2017	47.30	47.44	47.07	47.08	1,576,612	-0.21(-0.45%)
Sep 20, 2017	47.35	47.35	46.92	47.30	2,106,932	-0.02(-0.03%)
Sep 19, 2017	47.43	47.51	47.11	47.31	3,210,991	-0.01(-0.02%)
Sep 18, 2017	47.56	47.81	47.09	47.32	3,867,578	-0.21(-0.43%)
Sep 15, 2017	47.54	47.96	47.25	47.52	5,324,373	+0.07(+0.14%)
Sep 14, 2017	47.87	47.99	47.04	47.46	3,797,334	-0.56(-1.17%)
Sep 13, 2017	48.06	48.21	47.89	48.02	2,601,937	-0.02(-0.03%)
Sep 12, 2017	48.19	48.42	47.91	48.03	2,600,323	-0.20(-0.41%)
Sep 11, 2017	47.78	48.26	47.70	48.23	1,834,761	+0.67(+1.41%)
Sep 08, 2017	47.68	47.84	47.12	47.56	2,470,188	-0.31(-0.65%)
Sep 07, 2017	48.25	48.25	47.71	47.87	2,482,099	-0.05(-0.10%)
Sep 06, 2017	48.47	48.78	47.40	47.92	3,152,013	-0.44(-0.91%)
Sep 05, 2017	48.06	48.56	47.85	48.36	2,577,722	+0.28(+0.58%)
Sep 01, 2017	47.64	48.15	47.47	48.08	2,151,328	+0.54(+1.13%)
Aug 31, 2017	47.48	47.64	47.34	47.54	3,064,184	+0.25(+0.53%)
Aug 30, 2017	47.57	47.66	47.17	47.29	1,831,405	-0.39(-0.82%)
Aug 29, 2017	47.43	47.80	47.18	47.69	1,353,562	-0.12(-0.25%)
Aug 28, 2017	47.97	48.01	47.54	47.81	1,673,593	-0.15(-0.32%)
Aug 25, 2017	47.66	48.29	47.63	47.96	1,771,390	+0.36(+0.76%)
Aug 24, 2017	47.93	48.22	47.51	47.59	2,149,548	+0.26(+0.54%)
Aug 23, 2017	47.53	47.63	47.25	47.34	2,182,113	-0.38(-0.79%)
Aug 22, 2017	47.81	47.88	47.43	47.72	1,764,458	+0.11(+0.24%)
Aug 21, 2017	47.55	47.85	47.38	47.60	2,733,221	+0.13(+0.27%)
Aug 18, 2017	47.46	47.54	46.83	47.47	3,493,934	-0.23(-0.49%)
Aug 17, 2017	48.10	48.47	47.63	47.71	2,970,117	-0.61(-1.27%)
Aug 16, 2017	48.40	48.59	48.06	48.32	3,115,339	+0.00(+0.00%)
Aug 15, 2017	47.96	48.47	47.56	48.32	5,351,801	+0.30(+0.63%)
Aug 14, 2017	46.99	48.04	46.86	48.02	4,680,806	+1.45(+3.12%)
Aug 11, 2017	46.10	46.92	45.88	46.57	1,995,039	+0.26(+0.56%)
Aug 10, 2017	46.39	46.84	46.29	46.31	3,275,867	-0.79(-1.69%)
Aug 09, 2017	47.03	47.49	45.38	47.10	3,193,203	-0.24(-0.51%)
Aug 08, 2017	48.04	48.37	47.30	47.35	4,616,901	-0.25(-0.52%)
Aug 07, 2017	47.81	48.02	47.59	47.59	2,207,802	-0.20(-0.43%)
Aug 04, 2017		48.19	47.56	47.80	1,864,566	-0.02(-0.03%)
Aug 03, 2017	47.44	48.07	47.36	47.81	2,165,122	+0.36(+0.76%)
Aug 02, 2017	47.22	47.66	47.01	47.45	3,415,963	+0.17(+0.37%)
Aug 01, 2017	46.91	47.38	46.60	47.28	2,801,452	+0.25(+0.53%)
Jul 31, 2017	46.77	47.04	46.62	47.03	3,586,459	+0.26(+0.55%)
Jul 28, 2017	46.38	46.95	46.20	46.77	2,629,811	+0.79(+1.71%)
Jul 27, 2017	46.18	46.26	45.62	45.98	2,598,504	-0.05(-0.10%)
Jul 26, 2017	46.27	46.29	45.44	46.03	3,017,349	-0.14(-0.29%)
Jul 25, 2017	44.74	46.38	44.55	46.17	5,689,925	+1.64(+3.69%)
Jul 24, 2017	45.00	45.00	43.84	44.52	4,881,754	+0.17(+0.39%)
Jul 21, 2017	43.63	44.45	43.63	44.35	4,364,411	+0.71(+1.63%)
Jul 20, 2017	42.97	43.78	42.78	43.64	3,432,017	+0.88(+2.05%)
Jul 19, 2017	42.29	42.76	42.17	42.76	2,825,370	+0.47(+1.11%)
Jul 18, 2017	42.49	42.73	41.98	42.29	5,848,322	-0.20(-0.48%)
Jul 17, 2017	42.25	42.99	42.22	42.50	7,009,979	+0.14(+0.32%)
Jul 14, 2017	42.40	42.46	42.17	42.36	4,005,518	+0.00(+0.00%)
Jul 13, 2017	42.45	42.75	42.21	42.36	3,104,175	+0.08(+0.20%)
Jul 12, 2017	42.28	42.56	42.11	42.28	2,061,063	+0.14(+0.34%)
Jul 11, 2017	42.64	42.66	41.99	42.14	3,554,447	-0.61(-1.43%)
Jul 10, 2017	42.76	42.89	42.45	42.75	2,940,148	-0.13(-0.30%)
Jul 07, 2017	42.43	42.97	42.24	42.88	2,907,529	+0.43(+1.02%)
Jul 06, 2017	43.22	43.22	42.40	42.45	2,400,763	-0.91(-2.09%)
Jul 05, 2017	43.64	43.64	43.01	43.35	2,590,062	-0.27(-0.62%)
Jul 03, 2017	43.43	44.00	43.38	43.62	2,186,229	+0.07(+0.16%)
Jun 30, 2017	43.35	44.00	43.10	43.56	3,742,496	+0.51(+1.18%)
Jun 29, 2017	43.19	43.47	42.79	43.05	2,735,363	-0.08(-0.18%)
Jun 28, 2017	43.19	43.47	43.10	43.13	2,494,954	+0.14(+0.32%)
Jun 27, 2017	43.10	43.32	42.92	42.99	1,798,182	-0.20(-0.47%)
Jun 26, 2017	42.85	43.30	42.59	43.19	1,976,065	+0.52(+1.22%)
Jun 23, 2017	42.18	42.73	41.93	42.67	7,889,931	+0.46(+1.09%)
Jun 22, 2017	41.82	42.50	41.67	42.21	2,805,259	+0.45(+1.09%)
Jun 21, 2017	41.52	41.83	41.34	41.76	2,129,510	+0.25(+0.60%)
Jun 20, 2017	42.73	42.76	41.22	41.51	4,565,273	-1.47(-3.41%)
Jun 19, 2017	42.70	43.05	42.48	42.97	2,634,907	+0.38(+0.89%)
Jun 16, 2017	42.33	42.62	41.88	42.60	6,779,181	+0.17(+0.41%)
Jun 15, 2017	42.53	42.54	42.04	42.42	2,425,561	-0.32(-0.74%)
Jun 14, 2017	42.34	42.76	42.04	42.74	2,598,094	+0.38(+0.89%)
Jun 13, 2017	42.23	42.39	41.68	42.36	2,441,493	+0.11(+0.25%)
Jun 12, 2017	41.86	42.90	41.86	42.26	5,822,568	+0.42(+0.99%)
Jun 09, 2017	40.61	41.86	40.51	41.84	4,137,680	+1.31(+3.23%)
Jun 08, 2017		40.92	40.53	40.53	2,443,165	-0.04(-0.09%)
Jun 07, 2017	40.41	40.69	40.28	40.57	2,364,056	+0.26(+0.66%)
Jun 06, 2017	40.67	40.79	40.14	40.31	3,954,374	-0.44(-1.07%)
Jun 05, 2017	40.83	40.95	40.50	40.74	2,950,277	-0.03(-0.07%)
Jun 02, 2017	40.60	40.95	40.31	40.77	3,396,529	+0.52(+1.29%)
Jun 01, 2017	40.49	40.72	39.98	40.25	4,512,779	-0.11(-0.28%)
May 31, 2017	40.41	40.65	40.22	40.37	4,619,074	+0.02(+0.04%)
May 30, 2017	40.23	40.68	40.23	40.35	3,231,618	+0.05(+0.13%)
May 26, 2017	39.97	40.51	39.82	40.30	3,054,082	+0.39(+0.98%)
May 25, 2017	39.98	40.09	39.66	39.91	4,687,713	+0.26(+0.64%)
May 24, 2017	39.70	39.75	39.37	39.65	3,259,678	-0.10(-0.26%)
May 23, 2017	39.70	39.95	39.60	39.76	3,364,662	+0.10(+0.26%)
May 22, 2017	39.41	39.90	39.28	39.65	3,351,892	+0.34(+0.86%)
May 19, 2017	38.86	39.41	38.45	39.31	3,541,974	+0.48(+1.24%)
May 18, 2017	38.86	39.07	38.55	38.83	3,823,787	+0.11(+0.27%)
May 17, 2017	39.31	39.33	38.43	38.73	5,297,242	-0.58(-1.47%)
May 16, 2017	40.18	40.18	39.30	39.31	5,331,681	-1.05(-2.60%)
May 15, 2017	40.59	40.73	40.28	40.36	2,781,722	-0.16(-0.39%)
May 12, 2017	40.99	40.99	40.29	40.52	4,454,159	-0.66(-1.60%)
May 11, 2017	41.34	41.45	40.60	41.18	5,911,822	-0.52(-1.24%)
May 10, 2017	41.62	41.81	41.21	41.69	3,919,871	-0.01(-0.02%)
May 09, 2017	41.31	41.86	41.31	41.70	4,902,834	+0.47(+1.13%)
May 08, 2017	40.88	41.46	40.88	41.24	3,143,908	+0.37(+0.90%)
May 05, 2017	40.64	41.00	40.64	40.87	3,103,162	+0.34(+0.83%)
May 04, 2017	40.25	40.70	40.04	40.53	3,793,916	+0.41(+1.03%)
May 03, 2017	40.20	40.27	39.62	40.12	5,980,530	+0.00(+0.00%)
May 02, 2017	39.83	40.34	39.72	40.12	7,294,223	+0.41(+1.04%)

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.