Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.87	25.02	24.73	24.88	1,058,342	-0.01(-0.04%)
Apr 27, 2018	24.55	24.96	24.51	24.89	611,946	-0.23(-0.92%)
Apr 26, 2018	25.11	25.17	24.90	25.12	876,756	+0.01(+0.04%)
Apr 25, 2018	24.99	25.22	24.88	25.11	574,382	+0.09(+0.36%)
Apr 24, 2018	25.13	25.28	24.92	25.02	912,500	+0.01(+0.04%)
Apr 23, 2018	25.04	25.09	24.87	25.01	574,373	+0.06(+0.24%)
Apr 20, 2018	25.11	25.22	24.91	24.95	620,792	-0.08(-0.32%)
Apr 19, 2018	25.46	25.50	24.92	25.03	789,431	-0.39(-1.53%)
Apr 18, 2018	25.41	25.63	25.37	25.42	627,021	+0.00(+0.00%)
Apr 17, 2018	25.47	25.66	25.17	25.42	885,717	-0.02(-0.08%)
Apr 16, 2018	25.28	25.54	25.15	25.44	545,708	+0.28(+1.11%)
Apr 13, 2018	25.10	25.36	25.00	25.16	679,358	+0.09(+0.36%)
Apr 12, 2018	24.82	25.11	24.54	25.07	906,104	+0.33(+1.33%)
Apr 11, 2018	24.56	24.85	24.42	24.74	836,944	+0.10(+0.41%)
Apr 10, 2018	24.94	24.96	24.53	24.64	1,078,154	-0.15(-0.61%)
Apr 09, 2018	24.91	24.99	24.68	24.79	755,481	-0.07(-0.28%)
Apr 06, 2018	25.11	25.33	24.83	24.86	833,238	-0.33(-1.31%)
Apr 05, 2018	25.23	25.23	24.90	25.19	448,112	+0.05(+0.20%)
Apr 04, 2018	24.84	25.23	24.83	25.14	840,497	+0.14(+0.56%)
Apr 03, 2018	24.76	25.13	24.68	25.00	713,030	+0.33(+1.34%)
Apr 02, 2018	25.34	25.38	24.48	24.67	770,835	-0.67(-2.64%)
Mar 29, 2018		25.34	25.34	25.34	0	+0.05(+0.20%)
Mar 28, 2018	24.46	25.48	24.46	25.29	981,893	+0.92(+3.78%)
Mar 27, 2018	24.35	24.70	24.03	24.37	1,009,778	+0.01(+0.04%)
Mar 26, 2018	24.19	24.37	24.06	24.36	997,393	+0.42(+1.75%)
Mar 23, 2018	24.55	24.59	23.83	23.94	1,109,083	-0.61(-2.48%)
Mar 22, 2018	25.00	25.13	24.46	24.55	1,320,806	-0.45(-1.80%)
Mar 21, 2018	25.14	25.21	24.76	25.00	1,167,328	-0.13(-0.52%)
Mar 20, 2018	25.35	25.45	25.09	25.13	1,342,167	-0.21(-0.83%)
Mar 19, 2018	25.62	25.62	25.18	25.34	732,192	-0.12(-0.47%)
Mar 16, 2018	25.19	25.55	25.11	25.46	1,222,591	+0.29(+1.15%)
Mar 15, 2018	25.24	25.30	24.90	25.17	752,218	-0.06(-0.24%)
Mar 14, 2018	25.18	25.29	25.02	25.23	700,201	+0.11(+0.44%)
Mar 13, 2018	25.16	25.37	25.10	25.12	842,163	+0.00(+0.00%)
Mar 12, 2018	25.22	25.22	24.88	25.12	696,358	-0.07(-0.28%)
Mar 09, 2018	24.71	25.22	24.66	25.19	706,424	+0.49(+1.98%)
Mar 08, 2018	24.64	24.78	24.44	24.70	783,185	+0.09(+0.37%)
Mar 07, 2018	24.28	24.78	24.28	24.61	1,004,062	+0.25(+1.03%)
Mar 06, 2018	24.33	24.70	23.96	24.36	1,453,524	-0.10(-0.41%)
Mar 05, 2018	24.31	24.54	23.97	24.46	1,379,708	+0.10(+0.41%)
Mar 02, 2018	24.60	24.90	23.93	24.36	1,975,926	-0.54(-2.17%)
Mar 01, 2018	26.06	26.63	24.54	24.90	1,801,924	-0.54(-2.12%)
Feb 28, 2018	25.86	25.99	25.37	25.44	1,774,576	-0.29(-1.13%)
Feb 27, 2018	26.30	26.50	25.70	25.73	1,800,089	-0.57(-2.17%)
Feb 26, 2018	26.73	26.73	26.15	26.30	1,136,229	-0.30(-1.13%)
Feb 23, 2018	26.63	26.72	26.37	26.60	944,487	+0.20(+0.76%)
Feb 22, 2018	26.72	26.72	26.39	26.40	607,316	-0.10(-0.38%)
Feb 21, 2018	26.41	27.18	26.41	26.50	904,916	-0.22(-0.82%)
Feb 20, 2018	27.16	27.42	26.66	26.72	984,189	-0.55(-2.02%)
Feb 16, 2018		27.27	27.27	27.27	0	+0.16(+0.59%)
Feb 15, 2018		27.35	26.92	27.11	891,182	+0.09(+0.33%)
Feb 14, 2018	26.57	27.06	26.36	27.02	751,059	+0.22(+0.82%)
Feb 13, 2018		26.90		26.80	587,092	+0.11(+0.41%)
Feb 12, 2018	27.05	27.18	26.05	26.69	1,016,289	-0.23(-0.85%)
Feb 09, 2018	26.43	27.10	26.13	26.92	742,078	+0.63(+2.40%)
Feb 08, 2018		27.18	26.25	26.29	882,672	-0.72(-2.67%)
Feb 07, 2018		27.08	26.88	27.01	967,148	-0.07(-0.26%)
Feb 06, 2018	26.14	27.19	25.62	27.08	1,432,283	+0.26(+0.97%)
Feb 05, 2018	27.33	27.40	26.51	26.82	1,139,596	-0.60(-2.19%)
Feb 02, 2018	27.67	27.88	27.32	27.42	613,026	-0.52(-1.86%)
Feb 01, 2018	28.37	28.56	27.88	27.94	598,046	-0.47(-1.65%)
Jan 31, 2018	28.15	28.63	28.09	28.41	903,964	+0.47(+1.68%)
Jan 30, 2018	28.50	28.55	27.93	27.94	773,079	-0.62(-2.17%)
Jan 29, 2018	28.84	28.88	28.50	28.56	403,392	-0.40(-1.38%)
Jan 26, 2018	29.08	29.10	28.81	28.96	426,166	-0.63(-2.13%)
Jan 25, 2018	29.60	29.77	29.32	29.59	645,269	+0.00(+0.00%)
Jan 24, 2018	29.29	29.62	29.22	29.59	614,135	+0.35(+1.20%)
Jan 23, 2018	29.07	29.24	28.90	29.24	759,289	+0.31(+1.07%)
Jan 22, 2018	29.14	29.30	28.72	28.93	718,258	-0.21(-0.72%)
Jan 19, 2018	28.84	29.16	28.78	29.14	552,029	+0.37(+1.29%)
Jan 18, 2018	29.51	29.51	28.71	28.77	509,314	-0.76(-2.57%)
Jan 17, 2018	29.08	29.56	29.04	29.53	528,074	+0.60(+2.07%)
Jan 16, 2018	29.25	29.43	28.91	28.93	739,823	-0.25(-0.86%)
Jan 12, 2018		29.18	29.18	29.18	0	-0.16(-0.55%)
Jan 11, 2018	29.06	29.40	29.02	29.34	394,925	+0.38(+1.31%)
Jan 10, 2018		29.11	28.82	28.96	679,552	-0.07(-0.24%)
Jan 09, 2018	29.27	29.50	29.01	29.03	739,156	-0.24(-0.82%)
Jan 08, 2018	29.15	29.41	29.15	29.27	646,777	+0.09(+0.31%)
Jan 05, 2018	29.34	29.34	28.91	29.18	578,086	-0.04(-0.14%)
Jan 04, 2018	29.81	29.81	29.18	29.22	814,829	-0.54(-1.81%)
Jan 03, 2018	30.09	30.17	29.74	29.76	514,630	-0.25(-0.83%)
Jan 02, 2018	29.90	30.16	29.75	30.01	505,886	+0.16(+0.54%)
Dec 29, 2017		29.85	29.85	29.85	0	-0.25(-0.83%)
Dec 28, 2017	29.92	30.17	29.83	30.10	403,317	+0.18(+0.60%)
Dec 27, 2017	29.92	30.05	29.75	29.92	306,342	+0.09(+0.30%)
Dec 26, 2017	29.65	29.92	29.65	29.83	237,333	+0.13(+0.44%)
Dec 22, 2017	29.72	29.73	29.52	29.70	321,318	+0.11(+0.37%)
Dec 21, 2017	29.84	29.84	29.55	29.59	360,884	-0.09(-0.30%)
Dec 20, 2017	30.07	30.45	29.63	29.68	708,283	-0.31(-1.03%)
Dec 19, 2017	30.70	30.78	29.88	29.99	761,645	-1.10(-3.54%)
Dec 18, 2017	30.54	31.26	30.54	31.09	683,525	+0.52(+1.70%)
Dec 15, 2017	30.11	30.72	30.11	30.57	1,269,414	+0.43(+1.43%)
Dec 14, 2017	30.25	30.38	30.09	30.14	416,734	-0.06(-0.20%)
Dec 13, 2017	30.00	30.41	30.00	30.20	586,011	+0.14(+0.47%)
Dec 12, 2017	29.91	30.15	29.85	30.06	564,470	+0.16(+0.54%)
Dec 11, 2017	30.07	30.07	29.79	29.90	401,761	-0.21(-0.70%)
Dec 08, 2017	30.09	30.26	29.99	30.11	247,617	+0.02(+0.07%)
Dec 07, 2017	30.12	30.23	29.92	30.09	682,692	-0.01(-0.03%)
Dec 06, 2017	30.17	30.25	30.02	30.10	351,941	-0.15(-0.50%)
Dec 05, 2017	30.12	30.39	30.09	30.25	529,999	+0.14(+0.46%)
Dec 04, 2017	30.05	30.05	29.99	30.11	506,567	+0.20(+0.67%)
Dec 01, 2017	29.98	30.03	29.54	29.91	459,385	-0.08(-0.27%)
Nov 30, 2017	29.84	30.12	29.70	29.99	1,185,945	+0.14(+0.47%)
Nov 29, 2017	29.52	29.91	29.52	29.85	342,507	+0.37(+1.26%)
Nov 28, 2017	29.70	29.89	29.40	29.48	402,133	-0.16(-0.54%)
Nov 27, 2017	29.85	29.87	29.62	29.64	347,516	-0.15(-0.50%)
Nov 24, 2017	29.68	29.97	29.67	29.79	254,337	+0.14(+0.47%)
Nov 22, 2017	29.79	29.97	29.63	29.65	397,493	-0.14(-0.47%)
Nov 21, 2017	29.73	29.99	29.68	29.79	574,408	+0.21(+0.71%)
Nov 20, 2017	29.84	29.84	29.44	29.58	412,433	-0.20(-0.67%)
Nov 17, 2017	29.83	29.89	29.71	29.78	490,873	-0.04(-0.13%)
Nov 16, 2017	29.79	29.94	29.65	29.82	689,883	+0.22(+0.74%)
Nov 15, 2017	29.50	29.84	29.41	29.60	566,124	+0.02(+0.07%)
Nov 14, 2017	29.51	29.85	29.51	29.58	530,555	+0.07(+0.24%)
Nov 13, 2017	29.58	29.85	29.41	29.51	715,353	-0.09(-0.30%)
Nov 10, 2017	29.62	29.79	29.52	29.60	599,395	-0.03(-0.10%)
Nov 09, 2017	29.54	29.97	29.49	29.63	505,530	-0.19(-0.64%)
Nov 08, 2017	29.10	29.90	29.10	29.82	765,559	+0.82(+2.83%)
Nov 07, 2017	28.79	29.32	28.79	29.00	580,006	+0.16(+0.55%)
Nov 06, 2017	28.73	29.01	28.72	28.84	337,602	+0.11(+0.38%)
Nov 03, 2017	28.84	29.11	28.69	28.73	356,814	-0.14(-0.48%)
Nov 02, 2017	28.62	28.91	28.43	28.87	307,426	+0.24(+0.84%)
Nov 01, 2017	28.62	28.77	28.54	28.63	315,151	+0.05(+0.17%)
Oct 31, 2017	28.36	28.64	28.13	28.58	420,439	+0.31(+1.10%)
Oct 30, 2017	28.28	28.40	28.12	28.27	408,185	+0.01(+0.04%)
Oct 27, 2017	28.17	28.40	28.03	28.26	395,578	+0.15(+0.53%)
Oct 26, 2017	28.13	28.22	27.88	28.11	380,086	-0.02(-0.07%)
Oct 25, 2017	28.07	28.39	27.88	28.13	502,615	+0.01(+0.04%)
Oct 24, 2017	27.97	28.18	27.90	28.12	490,310	+0.12(+0.43%)
Oct 23, 2017	28.34	28.43	27.97	28.00	524,193	-0.38(-1.34%)
Oct 20, 2017	28.74	28.85	28.12	28.38	693,200	-0.89(-3.04%)
Oct 19, 2017	29.21	29.31	29.03	29.27	498,123	+0.00(+0.00%)
Oct 18, 2017	29.25	29.40	29.00	29.27	480,614	+0.25(+0.86%)
Oct 17, 2017	29.00	29.23	28.88	29.02	690,864	-0.03(-0.10%)
Oct 16, 2017	29.30	29.43	29.02	29.05	524,984	-0.31(-1.06%)
Oct 13, 2017	29.50	29.51	29.08	29.36	524,674	+0.00(+0.00%)
Oct 12, 2017	29.08	29.43	29.01	29.36	496,293	+0.29(+1.00%)
Oct 11, 2017	28.91	29.22	28.91	29.07	436,508	+0.16(+0.55%)
Oct 10, 2017	28.73	28.97	28.71	28.91	381,122	+0.30(+1.05%)
Oct 09, 2017	28.66	28.82	28.56	28.61	338,603	-0.03(-0.10%)
Oct 06, 2017	28.69	28.93	28.50	28.64	463,584	-0.09(-0.31%)
Oct 05, 2017	28.70	28.95	28.56	28.73	480,422	+0.28(+0.98%)
Oct 04, 2017	28.40	28.62	28.30	28.45	404,596	+0.07(+0.25%)
Oct 03, 2017	28.59	28.64	28.25	28.38	535,298	-0.21(-0.73%)
Oct 02, 2017	28.54	28.71	28.39	28.59	542,869	+0.10(+0.35%)
Sep 29, 2017	28.70	28.81	28.47	28.49	633,732	-0.17(-0.59%)
Sep 28, 2017	28.46	28.69	28.20	28.66	436,198	+0.20(+0.70%)
Sep 27, 2017			28.18	28.46	472,085	-0.06(-0.21%)
Sep 26, 2017	28.38	28.60	28.23	28.52	345,813	+0.13(+0.46%)
Sep 25, 2017	28.13	28.55	28.10	28.39	363,158	+0.34(+1.21%)
Sep 22, 2017	28.06	28.22	27.98	28.05	256,874	+0.06(+0.21%)
Sep 21, 2017	28.14	28.30	27.98	27.99	492,936	-0.15(-0.53%)
Sep 20, 2017	28.09	28.21	27.94	28.14	316,424	+0.16(+0.57%)
Sep 19, 2017	28.20	28.20	27.88	27.98	584,741	-0.09(-0.32%)
Sep 18, 2017	28.34	28.42	27.99	28.07	577,376	-0.36(-1.27%)
Sep 15, 2017	28.05	28.45	27.90	28.43	952,883	+0.35(+1.25%)
Sep 14, 2017	28.08	28.19	27.66	28.08	544,357	-0.03(-0.11%)
Sep 13, 2017	27.69	28.23	27.63	28.11	636,850	+0.42(+1.52%)
Sep 12, 2017	27.76	27.91	27.56	27.69	368,253	-0.07(-0.25%)
Sep 11, 2017	27.61	27.86	27.52	27.76	577,653	+0.27(+0.98%)
Sep 08, 2017	27.01	27.51	26.96	27.49	548,679	+0.42(+1.55%)
Sep 07, 2017	27.09	27.13	26.84	27.07	438,405	+0.00(+0.00%)
Sep 06, 2017	26.94	27.10	26.89	27.07	650,912	+0.18(+0.67%)
Sep 05, 2017	27.61	27.61	26.86	26.89	752,377	-0.57(-2.08%)
Sep 01, 2017	27.47	27.68	27.37	27.46	342,896	+0.10(+0.37%)
Aug 31, 2017	27.47	27.60	27.33	27.36	1,003,012	-0.07(-0.26%)
Aug 30, 2017	26.88	27.47	26.83	27.43	435,093	+0.49(+1.82%)
Aug 29, 2017	26.85	27.03	26.83	26.94	570,491	+0.06(+0.22%)
Aug 28, 2017	27.22	27.40	26.64	26.88	842,462	-0.26(-0.96%)
Aug 25, 2017	27.36	27.43	27.06	27.14	821,950	-0.06(-0.22%)
Aug 24, 2017	27.24	27.40	27.16	27.20	636,136	+0.06(+0.22%)
Aug 23, 2017	27.40	27.45	27.11	27.14	465,790	-0.29(-1.06%)
Aug 22, 2017	27.43	27.61	27.29	27.43	448,569	+0.04(+0.15%)
Aug 21, 2017	27.32	27.51	27.16	27.39	334,973	+0.06(+0.22%)
Aug 18, 2017	27.24	27.36	26.91	27.33	923,333	+0.12(+0.44%)
Aug 17, 2017	27.58	27.83	27.21	27.21	575,379	-0.25(-0.91%)
Aug 16, 2017	27.42	27.70	27.42	27.46	504,308	+0.07(+0.26%)
Aug 15, 2017	27.64	27.64	27.26	27.39	466,671	-0.28(-1.01%)
Aug 14, 2017	27.46	27.98	27.46	27.67	578,935	+0.35(+1.28%)
Aug 11, 2017	27.24	27.34	27.01	27.32	863,475	-0.01(-0.04%)
Aug 10, 2017	27.15	27.45	27.02	27.33	697,073	+0.00(+0.00%)
Aug 09, 2017	28.17	28.39	27.19	27.33	903,038	-1.44(-5.01%)
Aug 08, 2017	28.83	28.86	28.35	28.77	737,205	-0.06(-0.21%)
Aug 07, 2017	28.78	28.95	28.70	28.83	360,454	+0.06(+0.21%)
Aug 04, 2017	28.53	28.84	28.39	28.77	324,237	+0.31(+1.09%)
Aug 03, 2017	28.61	28.84	28.40	28.46	263,091	-0.20(-0.70%)
Aug 02, 2017	29.09	29.20	28.55	28.66	389,060	-0.48(-1.65%)
Aug 01, 2017	29.17	29.19	28.91	29.14	288,883	+0.08(+0.28%)
Jul 31, 2017	28.96	29.11	28.67	29.06	473,243	+0.17(+0.59%)
Jul 28, 2017	28.48	28.95	28.37	28.89	542,825	+0.44(+1.55%)
Jul 27, 2017	28.37	28.69	28.25	28.45	628,846	+0.09(+0.32%)
Jul 26, 2017	28.71	28.81	28.24	28.36	658,689	-0.29(-1.01%)
Jul 25, 2017	28.47	28.83	28.31	28.65	938,292	+0.31(+1.09%)
Jul 24, 2017	28.39	28.63	28.00	28.34	795,203	-0.14(-0.49%)
Jul 21, 2017	28.44	28.70	28.17	28.48	680,284	+0.13(+0.46%)
Jul 20, 2017	28.86	28.86	28.32	28.35	905,390	-1.06(-3.60%)
Jul 19, 2017	29.54	29.64	29.31	29.41	597,278	-0.06(-0.20%)
Jul 18, 2017	29.73	29.73	29.15	29.47	504,717	-0.27(-0.91%)
Jul 17, 2017	29.50	29.90	29.30	29.74	449,612	+0.32(+1.09%)
Jul 14, 2017	29.35	29.51	29.30	29.42	421,746	+0.18(+0.62%)
Jul 13, 2017	29.15	29.27	28.94	29.24	488,573	+0.15(+0.52%)
Jul 12, 2017	28.82	29.24	28.82	29.09	410,321	+0.36(+1.25%)
Jul 11, 2017	28.64	28.99	28.55	28.73	492,758	+0.04(+0.14%)
Jul 10, 2017	28.93	29.16	28.66	28.69	422,283	-0.37(-1.27%)
Jul 07, 2017	28.93	29.43	28.70	29.06	590,544	+0.15(+0.52%)
Jul 06, 2017	29.17	29.30	28.76	28.91	810,455	-0.35(-1.20%)
Jul 05, 2017	29.83	29.89	29.25	29.26	532,532	-0.54(-1.81%)
Jul 03, 2017	29.19	29.85	29.16	29.80	465,282	+0.65(+2.23%)
Jun 30, 2017	29.63	29.65	29.14	29.15	671,110	-0.42(-1.42%)
Jun 29, 2017	29.91	30.08	29.44	29.57	470,661	-0.47(-1.56%)
Jun 28, 2017	30.33	30.54	30.04	30.04	476,760	-0.14(-0.46%)
Jun 27, 2017	30.32	30.80	30.14	30.18	603,354	-0.30(-0.98%)
Jun 26, 2017	30.20	30.55	30.09	30.48	476,361	+0.48(+1.60%)
Jun 23, 2017	30.15	30.34	29.97	30.00	818,965	-0.11(-0.37%)
Jun 22, 2017	30.19	30.38	29.97	30.11	559,310	-0.01(-0.03%)
Jun 21, 2017	30.46	30.56	30.04	30.12	320,540	-0.33(-1.08%)
Jun 20, 2017	30.71	30.84	30.25	30.45	480,405	-0.37(-1.20%)
Jun 19, 2017	30.72	31.06	30.55	30.82	503,302	+0.13(+0.42%)
Jun 16, 2017	30.16	30.69	30.04	30.69	1,617,086	+0.57(+1.89%)
Jun 15, 2017	29.93	30.32	29.92	30.12	445,485	-0.05(-0.17%)
Jun 14, 2017	30.36	30.49	30.02	30.17	442,365	-0.18(-0.59%)
Jun 13, 2017	30.06	30.36	29.81	30.35	507,832	+0.35(+1.17%)
Jun 12, 2017	29.72	30.07	29.57	30.00	724,484	+0.28(+0.94%)
Jun 09, 2017	29.59	29.94	29.08	29.72	579,031	+0.36(+1.23%)
Jun 08, 2017	28.80	29.40	28.48	29.36	691,940	+0.61(+2.12%)
Jun 07, 2017	29.04	29.06	28.48	28.75	1,479,421	-0.24(-0.83%)
Jun 06, 2017	28.90	29.19	28.63	28.99	383,024	+0.04(+0.14%)
Jun 05, 2017	29.17	29.36	28.94	28.95	571,915	-0.35(-1.19%)
Jun 02, 2017	29.41	29.58	28.93	29.30	545,456	+0.01(+0.03%)
Jun 01, 2017	29.02	29.36	28.76	29.29	627,106	+0.37(+1.28%)
May 31, 2017	28.90	29.01	28.55	28.92	952,526	+0.03(+0.10%)
May 30, 2017	29.02	29.11	28.81	28.89	365,848	-0.07(-0.24%)
May 26, 2017	29.05	29.09	28.87	28.96	352,436	-0.07(-0.24%)
May 25, 2017	29.11	29.22	28.85	29.03	520,908	-0.01(-0.03%)
May 24, 2017	28.94	29.07	28.84	29.04	594,645	+0.15(+0.52%)
May 23, 2017	29.04	29.11	28.84	28.89	792,232	-0.07(-0.24%)
May 22, 2017	28.80	29.01	28.69	28.96	603,705	+0.21(+0.73%)
May 19, 2017	28.34	28.94	28.34	28.75	689,456	+0.14(+0.49%)
May 18, 2017	28.38	28.73	27.84	28.61	799,812	+0.26(+0.92%)
May 17, 2017	28.51	28.62	28.24	28.35	709,878	-0.27(-0.94%)
May 16, 2017	28.92	28.99	28.47	28.62	706,185	-0.33(-1.14%)
May 15, 2017	28.70	29.18	28.70	28.95	677,664	+0.20(+0.70%)
May 12, 2017	29.36	29.38	28.62	28.75	780,452	-0.66(-2.24%)
May 11, 2017	29.72	29.80	28.79	29.41	1,614,307	-0.43(-1.44%)
May 10, 2017	31.06	31.23	29.81	29.84	1,884,989	-1.24(-3.99%)
May 09, 2017	31.55	31.77	30.84	31.08	667,947	-0.51(-1.61%)
May 08, 2017	31.88	31.90	31.41	31.59	371,198	-0.27(-0.85%)
May 05, 2017	31.59	32.19	31.52	31.86	350,053	+0.32(+1.01%)
May 04, 2017	31.77	31.77	31.10	31.54	645,168	-0.26(-0.82%)
May 03, 2017	32.13	32.22	31.62	31.80	355,122	-0.28(-0.87%)
May 02, 2017	31.91	32.27	31.84	32.08	344,477	+0.11(+0.34%)

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.