Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.21	41.41	39.57	39.95	1,241,544	-1.21(-2.94%)
Apr 27, 2018	40.73	41.41	40.62	41.16	684,665	+0.29(+0.71%)
Apr 26, 2018	40.19	41.16	39.39	40.87	1,069,427	+0.53(+1.32%)
Apr 25, 2018	39.56	40.97	38.84	40.34	1,597,122	+2.28(+5.99%)
Apr 24, 2018	38.40	38.69	37.60	38.06	858,435	-0.29(-0.76%)
Apr 23, 2018	38.06	38.59	37.82	38.35	579,148	+0.29(+0.76%)
Apr 20, 2018	38.16	38.71	37.79	38.06	1,001,249	-0.19(-0.51%)
Apr 19, 2018	38.98	38.98	37.77	38.25	832,439	-0.68(-1.74%)
Apr 18, 2018	38.21	39.71	38.06	38.93	915,634	+1.02(+2.69%)
Apr 17, 2018	38.45	38.54	37.72	37.91	584,504	-0.29(-0.76%)
Apr 16, 2018	38.30	38.69	37.96	38.21	583,571	+0.19(+0.51%)
Apr 13, 2018	38.35	38.74	37.38	38.01	757,219	+0.00(+0.00%)
Apr 12, 2018	37.53	38.59	37.04	38.01	698,807	+0.68(+1.82%)
Apr 11, 2018	36.99	38.06	36.85	37.33	625,720	+0.10(+0.26%)
Apr 10, 2018	38.74	38.84	37.11	37.24	789,049	-0.87(-2.29%)
Apr 09, 2018	38.88	39.22	37.96	38.11	981,072	-0.63(-1.63%)
Apr 06, 2018	39.90	40.53	38.40	38.74	823,487	-1.21(-3.03%)
Apr 05, 2018	39.56	40.27	38.98	39.95	1,129,641	+0.68(+1.73%)
Apr 04, 2018	37.09	39.54	36.76	39.27	1,516,644	+1.70(+4.52%)
Apr 03, 2018	36.07	37.99	36.06	37.58	1,241,441	+1.84(+5.16%)
Apr 02, 2018	37.53	37.59	35.59	35.73	964,495	-1.79(-4.78%)
Mar 29, 2018		37.53	37.53	37.53	0	+0.34(+0.91%)
Mar 28, 2018	35.98	37.71	35.98	37.19	1,517,158	+1.16(+3.23%)
Mar 27, 2018	35.15	36.58	35.15	36.02	1,772,740	+0.92(+2.62%)
Mar 26, 2018	35.15	35.20	34.04	35.10	1,138,999	+0.58(+1.69%)
Mar 23, 2018	34.33	35.20	34.28	34.52	954,987	+0.19(+0.56%)
Mar 22, 2018	34.33	34.86	33.79	34.33	1,083,488	-0.39(-1.12%)
Mar 21, 2018	35.30	36.22	34.67	34.71	1,217,447	-0.68(-1.92%)
Mar 20, 2018	35.88	36.27	35.39	35.39	682,031	-0.44(-1.22%)
Mar 19, 2018	36.70	36.81	35.44	35.83	785,692	-0.82(-2.25%)
Mar 16, 2018	35.73	36.80	35.68	36.65	1,186,623	+1.07(+3.00%)
Mar 15, 2018	36.22	36.41	35.10	35.59	1,012,332	-0.63(-1.74%)
Mar 14, 2018	36.94	37.28	35.78	36.22	1,346,384	-0.39(-1.06%)
Mar 13, 2018	35.68	37.77	35.68	36.61	1,984,161	+1.16(+3.28%)
Mar 12, 2018	35.49	35.61	34.91	35.44	1,067,073	+0.19(+0.55%)
Mar 09, 2018	35.98	36.07	35.15	35.25	823,111	-0.44(-1.22%)
Mar 08, 2018	35.15	36.75	35.10	35.68	1,662,203	+0.78(+2.22%)
Mar 07, 2018		35.68		34.91	1,171,916	+0.48(+1.41%)
Mar 06, 2018	34.04	34.47	33.50	34.42	1,019,895	+0.39(+1.14%)
Mar 05, 2018	33.74	34.52	33.65	34.04	912,053	+0.24(+0.72%)
Mar 02, 2018	34.28	34.36	33.70	33.79	1,483,816	-0.68(-1.97%)
Mar 01, 2018	35.01	35.68	34.33	34.47	1,098,780	-0.44(-1.25%)
Feb 28, 2018	36.07	36.07	34.91	34.91	958,376	-0.92(-2.57%)
Feb 27, 2018	36.85	37.19	35.83	35.83	910,866	-0.82(-2.25%)
Feb 26, 2018	36.22	36.87	35.98	36.65	1,096,580	+1.21(+3.42%)
Feb 23, 2018	36.02	36.17	35.20	35.44	728,375	-0.19(-0.54%)
Feb 22, 2018	36.61	36.70	35.54	35.64	1,342,874	-0.78(-2.13%)
Feb 21, 2018	36.36	37.24	36.29	36.41	1,008,454	+0.19(+0.54%)
Feb 20, 2018	37.48	37.53	36.12	36.22	1,004,652	-1.26(-3.36%)
Feb 16, 2018		37.48	37.48	37.48	0	+0.58(+1.58%)
Feb 15, 2018	37.53	38.11	36.61	36.90	886,603	-0.29(-0.78%)
Feb 14, 2018	37.28	37.57	36.51	37.19	887,352	-0.39(-1.03%)
Feb 13, 2018	36.51	37.89	36.51	37.58	1,019,491	+0.70(+1.89%)
Feb 12, 2018	35.81	37.33	35.48	36.88	1,157,943	+1.40(+3.95%)
Feb 09, 2018	36.15	36.34	34.32	35.48	957,212	-0.05(-0.14%)
Feb 08, 2018	36.35	36.35	35.38	35.52	922,624	-0.87(-2.39%)
Feb 07, 2018	34.56	37.02	34.46	36.39	1,117,250	+1.64(+4.73%)
Feb 06, 2018	33.83	35.04	33.49	34.75	1,522,363	-0.31(-0.90%)
Feb 05, 2018	35.67	35.93	34.46	35.06	1,054,531	-1.09(-3.01%)
Feb 02, 2018	37.46	37.75	36.10	36.15	1,184,999	-1.50(-3.98%)
Feb 01, 2018	35.77	37.72	35.63	37.65	1,537,584	+1.55(+4.28%)
Jan 31, 2018	37.89	38.01	36.01	36.10	1,663,616	-1.69(-4.48%)
Jan 30, 2018	37.26	37.84	36.49	37.80	1,845,138	+1.55(+4.27%)
Jan 29, 2018	35.52	36.88	35.38	36.25	1,574,055	+0.73(+2.04%)
Jan 26, 2018	34.90	35.96	34.61	35.52	1,500,393	+1.06(+3.09%)
Jan 25, 2018	35.96	36.06	34.22	34.46	1,493,744	-1.50(-4.17%)
Jan 24, 2018	36.15	36.49	34.85	35.96	2,116,986	-1.45(-3.88%)
Jan 23, 2018	36.54	37.55	36.22	37.41	664,912	+0.82(+2.25%)
Jan 22, 2018	36.68	36.76	35.67	36.59	817,448	-0.10(-0.26%)
Jan 19, 2018	36.83	37.51	36.30	36.68	818,702	-0.19(-0.52%)
Jan 18, 2018	36.93	37.26	36.39	36.88	805,895	+0.00(+0.00%)
Jan 17, 2018	37.22	37.70	36.78	36.88	579,169	-0.10(-0.26%)
Jan 16, 2018	37.75	38.09	36.64	36.97	664,872	-0.48(-1.29%)
Jan 12, 2018		37.46	37.46	37.46	0	+0.00(+0.00%)
Jan 11, 2018	36.49	37.84	35.62	37.46	1,446,043	+0.97(+2.65%)
Jan 10, 2018	35.43	36.59	34.03	36.49	1,178,352	+1.02(+2.86%)
Jan 09, 2018	38.38	38.67	35.38	35.48	2,045,269	-2.37(-6.26%)
Jan 08, 2018	37.84	38.04	37.24	37.84	929,040	+0.05(+0.13%)
Jan 05, 2018	37.65	38.04	37.12	37.80	769,782	+0.29(+0.77%)
Jan 04, 2018	37.55	38.42	37.02	37.51	896,574	+0.29(+0.78%)
Jan 03, 2018	38.91	39.00	37.22	37.22	1,133,109	-1.55(-3.99%)
Jan 02, 2018	38.67	39.34	38.47	38.76	899,478	+0.24(+0.63%)
Dec 29, 2017		38.52	38.52	38.52	0	-1.11(-2.80%)
Dec 28, 2017	39.29	40.41	39.25	39.63	714,421	+0.34(+0.86%)
Dec 27, 2017	39.97	40.16	39.00	39.29	677,860	-0.53(-1.33%)
Dec 26, 2017	39.49	40.55	39.25	39.83	440,381	+0.29(+0.73%)
Dec 22, 2017	39.54	39.87	39.20	39.54	526,567	+0.19(+0.49%)
Dec 21, 2017	38.47	39.92	38.42	39.34	724,694	+0.97(+2.52%)
Dec 20, 2017	38.62	39.20	37.99	38.38	740,159	+0.00(+0.00%)
Dec 19, 2017	39.44	39.49	38.13	38.38	1,284,273	-1.06(-2.70%)
Dec 18, 2017	39.20	39.87	38.71	39.44	786,006	+0.72(+1.87%)
Dec 15, 2017	38.04	39.03	38.04	38.71	2,332,582	+0.73(+1.91%)
Dec 14, 2017	38.76	39.00	37.99	37.99	921,083	-0.73(-1.87%)
Dec 13, 2017	38.76	39.00	38.62	38.71	603,547	+0.00(+0.00%)
Dec 12, 2017	39.10	39.39	38.62	38.71	553,515	-0.10(-0.25%)
Dec 11, 2017	39.10	39.41	38.52	38.81	1,033,449	-0.29(-0.74%)
Dec 08, 2017	40.31	40.64	39.08	39.10	1,017,793	-0.92(-2.29%)
Dec 07, 2017	38.52	40.07	38.38	40.02	1,185,162	+1.74(+4.55%)
Dec 06, 2017	38.62	40.07	38.18	38.28	1,372,635	-0.24(-0.63%)
Dec 05, 2017	41.71	41.85	38.38	38.52	1,832,170	-2.56(-6.24%)
Dec 04, 2017	40.45	41.76	40.41	41.08	1,104,623	+1.55(+3.91%)
Dec 01, 2017	40.94	41.52	39.34	39.54	1,887,548	-2.17(-5.21%)
Nov 30, 2017	39.87	41.95	39.63	41.71	1,904,526	+1.88(+4.73%)
Nov 29, 2017	38.04	40.07	38.04	39.83	1,641,570	+1.88(+4.97%)
Nov 28, 2017	37.80	38.54	37.65	37.94	1,284,158	+0.34(+0.90%)
Nov 27, 2017	37.80	38.13	37.41	37.60	730,902	-0.24(-0.64%)
Nov 24, 2017	37.36	38.18	36.93	37.84	529,510	+0.53(+1.42%)
Nov 22, 2017	36.93	38.09	36.78	37.31	782,267	+0.34(+0.91%)
Nov 21, 2017	36.88	37.07	36.59	36.97	913,598	+0.29(+0.79%)
Nov 20, 2017	36.25	36.97	36.10	36.68	708,598	+0.34(+0.93%)
Nov 17, 2017	37.31	37.35	35.48	36.35	1,759,902	-1.21(-3.22%)
Nov 16, 2017	37.22	38.52	37.12	37.55	1,577,748	+1.71(+4.77%)
Nov 15, 2017	35.02	35.94	34.88	35.84	755,246	+0.67(+1.92%)
Nov 14, 2017	34.78	35.46	34.49	35.17	1,416,818	+0.00(+0.00%)
Nov 13, 2017	34.93	36.71	34.35	35.17	2,156,598	+0.34(+0.97%)
Nov 10, 2017	32.13	35.29	32.13	34.83	2,874,997	+3.18(+10.05%)
Nov 09, 2017	31.60	32.18	31.22	31.65	1,779,613	-0.19(-0.61%)
Nov 08, 2017	31.89	32.28	31.36	31.84	1,046,497	-0.14(-0.45%)
Nov 07, 2017	32.33	32.42	31.68	31.99	1,136,282	-0.29(-0.90%)
Nov 06, 2017	32.28	32.52	31.89	32.28	1,532,366	+0.00(+0.00%)
Nov 03, 2017	31.70	32.38	31.41	32.28	1,137,309	+0.48(+1.51%)
Nov 02, 2017	32.23	32.66	31.31	31.80	1,130,219	-0.53(-1.64%)
Nov 01, 2017	32.52	33.27	31.94	32.33	1,673,719	+0.05(+0.15%)
Oct 31, 2017	32.42	33.05	32.13	32.28	1,424,433	+0.05(+0.15%)
Oct 30, 2017	32.42	32.98	32.12	32.23	1,230,605	-0.43(-1.33%)
Oct 27, 2017	32.71	33.10	31.75	32.66	1,512,307	+0.14(+0.44%)
Oct 26, 2017	34.93	35.41	32.33	32.52	2,591,738	-2.12(-6.12%)
Oct 25, 2017	35.79	36.04	34.59	34.64	1,245,600	-1.06(-2.97%)
Oct 24, 2017	37.10	37.43	35.17	35.70	2,776,476	-1.40(-3.77%)
Oct 23, 2017	39.79	40.03	37.10	37.10	1,744,756	-2.99(-7.45%)
Oct 20, 2017	39.17	41.14	38.11	40.08	2,284,416	+1.49(+3.87%)
Oct 19, 2017	38.54	38.69	38.11	38.59	2,284,378	-0.10(-0.25%)
Oct 18, 2017	38.54	38.76	37.92	38.69	1,107,410	+0.34(+0.88%)
Oct 17, 2017	37.82	39.21	37.82	38.35	1,701,123	+0.82(+2.18%)
Oct 16, 2017	36.81	37.79	36.42	37.53	1,443,868	+0.96(+2.64%)
Oct 13, 2017	37.00	37.20	35.79	36.57	2,437,117	-1.01(-2.69%)
Oct 12, 2017	37.29	38.18	36.23	37.58	2,559,256	-0.96(-2.50%)
Oct 11, 2017	38.93	39.60	38.44	38.54	867,788	-0.48(-1.23%)
Oct 10, 2017	38.97	39.74	38.59	39.02	1,470,310	+0.39(+1.00%)
Oct 09, 2017	39.17	39.36	38.15	38.64	1,147,641	-0.48(-1.23%)
Oct 06, 2017	38.44	39.17	38.31	39.12	1,039,900	+0.72(+1.88%)
Oct 05, 2017	38.25	38.71	38.01	38.40	732,897	+0.14(+0.38%)
Oct 04, 2017	38.25	38.63	37.87	38.25	854,011	+0.19(+0.51%)
Oct 03, 2017	36.71	38.40	36.57	38.06	1,370,325	+1.40(+3.81%)
Oct 02, 2017	36.42	36.66	35.75	36.66	1,422,318	+0.48(+1.33%)
Sep 29, 2017	35.70	36.66	35.55	36.18	1,464,243	+0.58(+1.62%)
Sep 28, 2017	36.90	37.37	35.29	35.60	1,991,408	-1.30(-3.52%)
Sep 27, 2017	36.18	37.19	36.18	36.90	1,240,518	+0.92(+2.54%)
Sep 26, 2017	35.55	36.08	34.88	35.99	1,649,310	-0.10(-0.27%)
Sep 25, 2017	36.18	36.37	35.51	36.08	973,309	-0.24(-0.66%)
Sep 22, 2017	36.71	36.85	36.18	36.32	1,047,695	-0.39(-1.05%)
Sep 21, 2017	36.08	36.78	35.66	36.71	1,642,220	+0.48(+1.33%)
Sep 20, 2017	35.55	36.95	35.46	36.23	1,724,693	+0.63(+1.76%)
Sep 19, 2017	37.63	38.06	35.36	35.60	3,372,216	-2.41(-6.34%)
Sep 18, 2017	38.78	38.78	37.77	38.01	1,834,976	-0.77(-1.99%)
Sep 15, 2017	39.21	39.89	38.66	38.78	1,141,749	-0.67(-1.71%)
Sep 14, 2017	39.55	40.37	39.26	39.46	953,411	-0.29(-0.73%)
Sep 13, 2017	38.16	40.56	38.06	39.74	2,104,575	+1.59(+4.17%)
Sep 12, 2017	38.54	39.21	37.58	38.16	2,156,557	-0.24(-0.63%)
Sep 11, 2017	38.35	39.26	38.25	38.40	1,780,801	+0.34(+0.89%)
Sep 08, 2017	39.55	39.87	38.06	38.06	1,546,344	-1.59(-4.01%)
Sep 07, 2017	40.71	41.00	39.60	39.65	597,800	-1.01(-2.49%)
Sep 06, 2017	39.94	41.05	39.84	40.66	1,062,146	+0.67(+1.69%)
Sep 05, 2017	41.05	41.43	39.94	39.99	808,302	-1.25(-3.04%)
Sep 01, 2017	41.43	41.48	40.70	41.24	694,233	-0.05(-0.12%)
Aug 31, 2017	40.95	41.50	40.80	41.29	534,881	+0.34(+0.82%)
Aug 30, 2017	40.52	41.09	40.18	40.95	737,296	+0.29(+0.71%)
Aug 29, 2017	40.13	40.66	39.41	40.66	832,161	-0.05(-0.12%)
Aug 28, 2017	41.86	41.96	40.52	40.71	851,885	-1.54(-3.65%)
Aug 25, 2017	40.76	42.68	40.76	42.25	1,069,500	+1.49(+3.66%)
Aug 24, 2017	41.14	41.14	39.94	40.76	775,286	-0.19(-0.47%)
Aug 23, 2017	41.33	41.53	40.66	40.95	760,838	-0.53(-1.28%)
Aug 22, 2017	41.62	41.82	41.05	41.48	795,999	+0.10(+0.23%)
Aug 21, 2017	40.23	41.62	40.13	41.38	814,144	+1.20(+3.00%)
Aug 18, 2017	39.21	40.47	39.03	40.18	700,527	+0.58(+1.46%)
Aug 17, 2017	41.14	41.48	39.31	39.60	1,190,078	-1.73(-4.20%)
Aug 16, 2017	41.33	41.72	41.19	41.33	333,583	+0.14(+0.35%)
Aug 15, 2017	41.09	42.15	41.05	41.19	461,738	-0.05(-0.12%)
Aug 14, 2017	40.61	41.72	40.56	41.24	589,734	+0.92(+2.27%)
Aug 11, 2017	40.27	41.14	40.27	40.32	940,818	+0.00(+0.00%)
Aug 10, 2017	40.61	40.85	40.03	40.32	828,236	-0.58(-1.41%)
Aug 09, 2017	40.80	41.14	40.44	40.90	660,319	-0.05(-0.12%)
Aug 08, 2017	40.85	41.24	40.71	40.95	603,377	-0.10(-0.23%)
Aug 07, 2017	40.80	41.38	40.62	41.05	704,221	+0.34(+0.83%)
Aug 04, 2017	40.18	40.76	39.84	40.71	444,755	+0.67(+1.68%)
Aug 03, 2017	39.55	40.56	39.55	40.03	598,169	+0.43(+1.09%)
Aug 02, 2017	40.61	40.80	39.26	39.60	1,027,952	-1.11(-2.72%)
Aug 01, 2017	40.08	41.05	40.08	40.71	958,387	+0.82(+2.05%)
Jul 31, 2017	40.47	40.70	39.41	39.89	1,046,011	-0.53(-1.31%)
Jul 28, 2017	40.37	41.58	40.27	40.42	1,386,958	+0.43(+1.08%)
Jul 27, 2017	40.37	40.61	38.79	39.99	2,203,252	-0.39(-0.95%)
Jul 26, 2017	42.30	42.30	38.01	40.37	3,755,214	-2.22(-5.20%)
Jul 25, 2017	43.50	43.74	42.39	42.59	1,833,481	-0.58(-1.34%)
Jul 24, 2017	43.50	43.79	42.88	43.17	1,810,155	-0.48(-1.10%)
Jul 21, 2017	44.80	44.80	43.55	43.65	1,093,946	-0.96(-2.16%)
Jul 20, 2017	45.24	45.24	44.18	44.61	1,383,976	-0.34(-0.75%)
Jul 19, 2017	44.76	45.43	44.56	44.95	582,236	+0.10(+0.21%)
Jul 18, 2017	45.24	45.43	44.47	44.85	1,232,205	-0.53(-1.17%)
Jul 17, 2017	44.56	46.25	44.42	45.38	1,505,666	+0.87(+1.95%)
Jul 14, 2017	44.51	44.85	44.13	44.51	706,855	-0.10(-0.22%)
Jul 13, 2017	45.04	45.53	44.39	44.61	1,342,509	-0.39(-0.86%)
Jul 12, 2017	45.62	45.96	44.90	45.00	1,105,831	-0.48(-1.06%)
Jul 11, 2017	46.01	46.59	45.33	45.48	865,071	-0.53(-1.15%)
Jul 10, 2017	46.34	46.78	45.89	46.01	863,654	-0.53(-1.14%)
Jul 07, 2017	45.72	46.87	45.28	46.54	985,429	+1.16(+2.55%)
Jul 06, 2017	44.71	45.86	44.71	45.38	799,479	+0.29(+0.64%)
Jul 05, 2017	45.43	45.72	44.56	45.09	812,262	-0.39(-0.85%)
Jul 03, 2017	45.43	45.86	44.97	45.48	610,263	+0.24(+0.53%)
Jun 30, 2017	44.51	45.69	44.23	45.24	1,100,334	+0.72(+1.62%)
Jun 29, 2017	44.18	44.61	43.91	44.51	1,164,771	+0.34(+0.76%)
Jun 28, 2017	45.38	45.49	44.01	44.18	1,547,386	-0.87(-1.93%)
Jun 27, 2017	45.00	45.57	44.85	45.04	705,725	-0.14(-0.32%)
Jun 26, 2017	45.57	46.15	44.85	45.19	646,297	+0.00(+0.00%)
Jun 23, 2017		45.62	44.85	45.19	1,017,391	+0.00(+0.00%)
Jun 22, 2017	46.49	47.12	44.56	45.19	1,286,905	-0.96(-2.09%)
Jun 21, 2017	44.71	46.25	44.57	46.15	1,011,867	+1.49(+3.34%)
Jun 20, 2017	45.86	46.01	44.42	44.66	947,428	-1.01(-2.22%)
Jun 19, 2017	44.85	45.72	44.42	45.67	1,109,539	+1.01(+2.27%)
Jun 16, 2017	45.53	45.84	44.56	44.66	1,535,958	-0.82(-1.80%)
Jun 15, 2017	46.78	47.36	45.04	45.48	1,631,137	-1.64(-3.48%)
Jun 14, 2017	49.33	49.62	46.54	47.12	4,149,554	-5.54(-10.52%)
Jun 13, 2017	54.87	55.06	51.84	52.66	1,439,528	-1.88(-3.45%)
Jun 12, 2017	54.39	55.35	53.86	54.53	737,983	-0.05(-0.09%)
Jun 09, 2017	54.73	55.84	54.44	54.58	931,087	+0.05(+0.09%)
Jun 08, 2017	56.22	56.34	53.57	54.53	1,620,101	-2.65(-4.63%)
Jun 07, 2017	52.99	57.28	52.59	57.18	2,024,768	+6.26(+12.30%)
Jun 06, 2017	50.58	51.40	50.49	50.92	518,505	+0.24(+0.48%)
Jun 05, 2017	50.05	51.16	49.72	50.68	603,699	+0.77(+1.54%)
Jun 02, 2017	49.28	50.39	49.14	49.91	862,355	+0.82(+1.67%)
Jun 01, 2017	48.51	49.26	48.37	49.09	634,514	+0.82(+1.70%)
May 31, 2017	48.27	48.46	47.55	48.27	917,967	+0.53(+1.11%)
May 30, 2017	48.03	48.32	47.53	47.74	575,262	-0.19(-0.40%)
May 26, 2017	48.95	49.09	47.84	47.93	661,193	-0.96(-1.97%)
May 25, 2017	47.65	49.09	47.12	48.90	931,032	+1.40(+2.94%)
May 24, 2017	48.27	48.49	47.31	47.50	559,530	-0.77(-1.60%)
May 23, 2017	48.32	48.66	47.60	48.27	486,802	+0.19(+0.40%)
May 22, 2017	49.48	49.57	47.93	48.08	918,852	-1.30(-2.63%)
May 19, 2017	49.33	49.84	49.14	49.38	745,780	+0.00(+0.00%)
May 18, 2017	49.67	50.05	48.90	49.38	578,169	-0.43(-0.87%)
May 17, 2017	51.55	51.93	49.81	49.81	547,418	-2.26(-4.35%)
May 16, 2017	51.89	52.22	51.26	52.08	633,016	+0.43(+0.84%)
May 15, 2017	51.60	52.13	51.31	51.64	616,446	+0.29(+0.56%)
May 12, 2017	51.16	51.50	50.87	51.36	484,063	+0.10(+0.19%)
May 11, 2017	51.36	51.60	50.68	51.26	435,902	-0.24(-0.47%)
May 10, 2017	51.69	52.29	51.40	51.50	452,660	-0.34(-0.65%)
May 09, 2017	51.21	52.13	51.21	51.84	605,270	+0.67(+1.32%)
May 08, 2017	51.84	52.51	51.11	51.16	619,582	-0.67(-1.30%)
May 05, 2017	52.85	52.87	51.74	51.84	705,619	-0.72(-1.37%)
May 04, 2017	53.62	53.67	52.17	52.56	601,321	-0.82(-1.53%)
May 03, 2017	53.33	53.76	52.37	53.38	570,834	-0.22(-0.40%)
May 02, 2017	51.98	53.67	51.56	53.60	763,609	+1.61(+3.10%)

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.