Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	58.38	58.94	57.67	57.89	1,152,720	-1.47(-2.48%)
May 30, 2019	59.52	60.14	59.10	59.36	493,070	+0.14(+0.24%)
May 29, 2019	60.01	60.55	59.13	59.22	1,252,942	-1.13(-1.87%)
May 28, 2019	60.02	60.64	60.00	60.35	1,077,508	+0.20(+0.33%)
May 27, 2019	59.29	60.37	59.29	60.15	399,617	+0.92(+1.55%)
May 24, 2019	59.02	59.46	58.54	59.23	1,067,491	+0.53(+0.90%)
May 23, 2019	58.18	58.89	57.65	58.70	1,032,003	-0.66(-1.11%)
May 22, 2019	59.55	59.90	59.16	59.36	923,081	-0.27(-0.45%)
May 21, 2019	59.40	59.89	58.68	59.63	1,781,958	-0.24(-0.40%)
May 17, 2019		59.87	59.87	59.87	0	-0.17(-0.28%)
May 16, 2019	60.67	60.82	59.94	60.04	1,361,864	-1.09(-1.78%)
May 15, 2019	60.48	61.61	59.59	61.13	1,450,599	+0.23(+0.38%)
May 14, 2019	61.50	61.84	60.47	60.90	1,531,283	-0.18(-0.29%)
May 13, 2019	62.14	62.22	60.84	61.08	1,288,016	-2.37(-3.74%)
May 10, 2019	64.26	64.26	62.07	63.45	1,941,450	-1.12(-1.73%)
May 09, 2019	68.00	68.42	63.11	64.57	2,960,197	-7.14(-9.96%)
May 08, 2019	72.34	72.44	71.71	71.71	742,664	-0.53(-0.73%)
May 07, 2019	72.22	72.40	71.79	72.24	1,005,362	-0.80(-1.10%)
May 06, 2019	71.73	73.06	70.77	73.04	601,385	-0.50(-0.68%)
May 03, 2019	73.88	74.37	72.82	73.54	606,427	-0.03(-0.04%)
May 02, 2019	73.32	73.95	72.57	73.57	739,200	-0.14(-0.19%)
May 01, 2019	74.35	74.88	73.24	73.71	914,975	-0.86(-1.15%)
Apr 30, 2019	74.19	75.18	73.68	74.57	670,735	+0.32(+0.43%)
Apr 29, 2019	73.99	74.81	73.83	74.25	786,619	+0.33(+0.45%)
Apr 26, 2019	73.55	73.93	72.85	73.92	578,266	+0.51(+0.69%)
Apr 25, 2019	75.32	75.32	73.28	73.41	1,404,300	-2.18(-2.88%)
Apr 24, 2019	75.40	76.11	75.23	75.59	1,168,604	-0.07(-0.09%)
Apr 23, 2019	75.02	75.75	74.67	75.66	1,306,717	+0.67(+0.89%)
Apr 22, 2019	75.85	76.05	74.83	74.99	1,002,137	-0.92(-1.21%)
Apr 18, 2019		75.91	75.91	75.91	0	+1.41(+1.89%)
Apr 17, 2019	73.71	74.88	73.69	74.50	975,934	+1.01(+1.37%)
Apr 16, 2019	72.57	73.76	72.56	73.49	856,447	+1.38(+1.91%)
Apr 15, 2019	71.18	72.46	71.08	72.11	596,808	-0.05(-0.07%)
Apr 12, 2019	71.85	72.56	71.60	72.16	685,970	+0.89(+1.25%)
Apr 11, 2019	71.66	71.99	71.24	71.27	559,345	-0.24(-0.34%)
Apr 10, 2019	70.35	71.76	70.35	71.51	635,575	+1.29(+1.84%)
Apr 09, 2019	70.71	70.71	69.86	70.22	548,760	-0.78(-1.10%)
Apr 08, 2019	69.96	71.13	69.65	71.00	719,335	+0.66(+0.94%)
Apr 05, 2019	69.93	70.44	69.84	70.34	628,814	+0.53(+0.76%)
Apr 04, 2019	68.98	69.83	68.75	69.81	1,018,429	+1.16(+1.69%)
Apr 03, 2019	68.40	69.46	68.36	68.65	1,223,683	+0.77(+1.13%)
Apr 02, 2019	67.28	67.91	66.41	67.88	580,854	+0.75(+1.12%)
Apr 01, 2019	65.99	67.50	65.98	67.13	1,799,775	+2.06(+3.17%)
Mar 29, 2019	65.29	65.99	65.00	65.07	951,211	-0.21(-0.32%)
Mar 28, 2019	64.47	66.05	64.40	65.28	723,765	+0.79(+1.22%)
Mar 27, 2019	64.09	64.88	63.85	64.49	713,685	+0.66(+1.03%)
Mar 26, 2019	63.70	64.28	63.58	63.83	796,727	+0.46(+0.73%)
Mar 25, 2019	63.63	64.01	63.18	63.37	668,127	-0.33(-0.52%)
Mar 22, 2019	64.91	64.91	63.65	63.70	781,442	-1.58(-2.42%)
Mar 21, 2019	63.67	65.75	63.57	65.28	802,049	+0.13(+0.20%)
Mar 20, 2019	66.02	66.02	64.86	65.15	860,746	-0.91(-1.38%)
Mar 19, 2019	66.09	66.85	65.96	66.06	769,820	+0.22(+0.33%)
Mar 18, 2019	65.26	65.91	65.12	65.84	610,772	+0.56(+0.86%)
Mar 15, 2019	65.48	65.50	64.98	65.28	3,157,224	+0.31(+0.48%)
Mar 14, 2019	66.56	66.56	64.68	64.97	722,472	-1.48(-2.23%)
Mar 13, 2019	67.00	67.16	66.35	66.45	806,660	-0.38(-0.57%)
Mar 12, 2019	67.81	68.08	66.72	66.83	703,018	-0.79(-1.17%)
Mar 11, 2019	67.32	67.96	67.09	67.62	902,231	+0.68(+1.02%)
Mar 08, 2019	66.92	67.37	66.74	66.94	1,311,873	-0.44(-0.65%)
Mar 07, 2019	68.14	68.25	66.81	67.38	968,269	-1.55(-2.25%)
Mar 06, 2019	69.95	69.95	68.83	68.93	899,228	-0.84(-1.20%)
Mar 05, 2019	70.09	70.58	69.77	69.77	876,361	-0.17(-0.24%)
Mar 04, 2019	70.00	70.50	69.69	69.94	1,851,936	+0.01(+0.01%)
Mar 01, 2019	69.99	71.04	69.59	69.93	850,049	+0.49(+0.71%)
Feb 28, 2019	69.66	69.88	69.00	69.44	1,203,400	-0.19(-0.27%)
Feb 27, 2019	69.64	70.12	69.13	69.63	735,348	-0.40(-0.57%)
Feb 26, 2019	70.55	70.83	69.92	70.03	771,000	-0.52(-0.74%)
Feb 25, 2019	71.50	71.56	70.45	70.55	1,031,321	-1.03(-1.44%)
Feb 22, 2019	70.04	72.63	70.04	71.58	1,059,170	+2.10(+3.02%)
Feb 21, 2019	69.46	69.73	69.04	69.48	1,016,303	-0.06(-0.09%)
Feb 20, 2019	68.60	70.00	68.57	69.54	1,180,245	+1.09(+1.59%)
Feb 19, 2019	69.00	69.19	68.25	68.45	603,160	-0.36(-0.52%)
Feb 15, 2019		68.81	68.81	68.81	0	+0.48(+0.70%)
Feb 14, 2019	67.25	68.57	66.94	68.33	694,289	+0.64(+0.95%)
Feb 13, 2019	68.08	68.47	67.65	67.69	566,829	-0.06(-0.09%)
Feb 12, 2019	67.04	68.00	67.04	67.75	787,805	+1.00(+1.50%)
Feb 11, 2019	66.61	67.21	66.43	66.75	893,450	+0.39(+0.59%)
Feb 08, 2019	67.09	67.09	65.75	66.36	1,578,883	-1.12(-1.66%)
Feb 07, 2019	68.94	69.01	67.15	67.48	975,417	-1.96(-2.82%)
Feb 06, 2019	68.86	69.87	68.83	69.44	418,663	+0.47(+0.68%)
Feb 05, 2019	69.04	69.29	68.63	68.97	623,910	+0.14(+0.20%)
Feb 04, 2019	68.96	69.02	68.14	68.83	498,653	+0.21(+0.31%)
Feb 01, 2019	69.72	69.97	68.50	68.62	562,122	-0.92(-1.32%)
Jan 31, 2019	69.20	69.84	68.83	69.54	851,385	+0.26(+0.38%)
Jan 30, 2019	69.08	69.32	67.76	69.28	692,759	+0.35(+0.51%)
Jan 29, 2019	69.16	69.81	68.55	68.93	754,498	-0.29(-0.42%)
Jan 28, 2019	68.57	69.48	68.37	69.22	603,115	-0.07(-0.10%)
Jan 25, 2019	68.71	69.29	68.45	69.29	662,647	+1.17(+1.72%)
Jan 24, 2019	66.80	68.15	66.80	68.12	752,333	+1.26(+1.88%)
Jan 23, 2019	67.18	67.61	65.94	66.86	796,166	-0.10(-0.15%)
Jan 22, 2019	66.99	67.26	65.90	66.96	994,362	-0.04(-0.06%)
Jan 21, 2019	66.80	67.00	66.30	67.00	332,941	-0.56(-0.83%)
Jan 18, 2019	67.16	67.99	66.99	67.56	1,111,243	+1.01(+1.52%)
Jan 17, 2019	66.56	66.84	66.15	66.55	904,241	-0.12(-0.18%)
Jan 16, 2019	66.51	67.17	66.21	66.67	779,707	+0.00(+0.00%)
Jan 15, 2019	66.71	67.10	65.31	66.67	864,293	-0.10(-0.15%)
Jan 14, 2019	66.11	67.30	65.79	66.77	560,507	+0.07(+0.10%)
Jan 11, 2019	66.16	67.63	65.84	66.70	719,327	+0.43(+0.65%)
Jan 10, 2019	65.07	66.28	64.66	66.27	733,154	+1.44(+2.22%)
Jan 09, 2019	63.38	65.15	63.30	64.83	1,079,454	+1.61(+2.55%)
Jan 08, 2019	62.70	63.83	62.69	63.22	946,422	+1.42(+2.30%)
Jan 07, 2019	61.38	61.99	60.10	61.80	1,085,434	+0.83(+1.36%)
Jan 04, 2019	60.44	61.33	59.75	60.97	729,578	+1.40(+2.35%)
Jan 03, 2019	61.41	61.41	59.48	59.57	868,560	-2.30(-3.72%)
Jan 02, 2019	60.61	62.34	60.22	61.87	742,357	-0.10(-0.16%)
Dec 31, 2018		61.97	61.97	61.97	0	-0.18(-0.29%)
Dec 28, 2018	63.54	63.93	61.83	62.15	774,691	-1.23(-1.94%)
Dec 27, 2018	61.31	63.44	60.79	63.38	1,180,690	+3.42(+5.70%)
Dec 24, 2018		59.96	59.96	59.96	0	-1.58(-2.57%)
Dec 21, 2018	61.38	62.58	60.95	61.54	2,683,324	+0.64(+1.05%)
Dec 20, 2018	60.63	61.83	60.63	60.90	1,068,304	+0.14(+0.23%)
Dec 19, 2018	61.24	63.12	60.55	60.76	1,228,852	-0.37(-0.61%)
Dec 18, 2018	59.83	62.01	59.71	61.13	1,386,501	+1.71(+2.88%)
Dec 17, 2018	60.43	61.49	59.18	59.42	1,087,291	-1.26(-2.08%)
Dec 14, 2018	60.29	61.77	60.08	60.68	877,320	-0.08(-0.13%)
Dec 13, 2018	61.38	61.90	60.60	60.76	941,494	-0.20(-0.33%)
Dec 12, 2018	61.08	62.01	60.87	60.96	958,710	+0.73(+1.21%)
Dec 11, 2018	61.00	62.04	60.18	60.23	1,162,142	+0.60(+1.01%)
Dec 10, 2018	60.10	60.50	58.74	59.63	1,180,376	-0.91(-1.50%)
Dec 07, 2018	62.71	63.47	60.53	60.54	980,308	-2.18(-3.48%)
Dec 06, 2018	61.57	62.81	60.56	62.72	1,703,940	+0.03(+0.05%)
Dec 05, 2018	63.13	63.80	62.19	62.69	547,479	-0.25(-0.40%)
Dec 04, 2018	66.74	66.81	62.43	62.94	1,856,354	-3.91(-5.85%)
Dec 03, 2018	67.51	68.16	66.05	66.85	1,168,176	+0.54(+0.81%)
Nov 30, 2018	65.50	66.58	65.16	66.31	1,594,261	+0.55(+0.84%)
Nov 29, 2018	65.00	66.50	64.90	65.76	958,729	+0.65(+1.00%)
Nov 28, 2018	64.38	65.12	63.17	65.11	1,146,623	+0.97(+1.51%)
Nov 27, 2018	67.21	67.56	63.89	64.14	1,520,855	-3.52(-5.20%)
Nov 26, 2018	66.12	67.74	66.00	67.66	1,025,729	+1.22(+1.84%)
Nov 23, 2018	65.76	66.91	65.47	66.44	335,513	+0.45(+0.68%)
Nov 22, 2018	66.27	66.51	65.57	65.99	204,271	-0.63(-0.95%)
Nov 21, 2018	65.70	67.32	65.45	66.62	1,074,992	+1.22(+1.87%)
Nov 20, 2018	65.36	66.37	64.91	65.40	1,330,840	-0.88(-1.33%)
Nov 19, 2018	66.03	66.97	65.25	66.28	1,021,499	+0.36(+0.55%)
Nov 16, 2018	65.16	66.48	64.40	65.92	1,018,938	+0.35(+0.53%)
Nov 15, 2018	66.14	66.14	63.96	65.57	1,507,540	-0.97(-1.46%)
Nov 14, 2018	65.55	66.99	65.32	66.54	1,138,468	+1.05(+1.60%)
Nov 13, 2018	65.23	67.10	65.23	65.49	1,204,130	+0.69(+1.06%)
Nov 12, 2018	65.32	65.74	63.74	64.80	1,265,425	-0.56(-0.86%)
Nov 09, 2018	66.67	67.42	63.89	65.36	1,648,583	-3.07(-4.49%)
Nov 08, 2018	64.95	68.81	64.16	68.43	2,000,688	+3.55(+5.47%)
Nov 07, 2018	65.67	65.67	63.93	64.88	1,377,525	-0.20(-0.31%)
Nov 06, 2018	64.49	65.31	64.37	65.08	952,427	+0.81(+1.26%)
Nov 05, 2018	65.76	66.09	63.89	64.27	1,113,125	-1.82(-2.75%)
Nov 02, 2018	66.80	67.24	65.11	66.09	1,112,997	-0.23(-0.35%)
Nov 01, 2018	65.16	66.48	64.52	66.32	1,102,447	+1.51(+2.33%)
Oct 31, 2018	65.05	65.67	64.70	64.81	978,924	+0.64(+1.00%)
Oct 30, 2018	63.25	64.32	62.77	64.17	903,043	+0.90(+1.42%)
Oct 29, 2018	64.82	66.67	62.46	63.27	1,611,190	-0.03(-0.05%)
Oct 26, 2018	61.74	64.22	61.47	63.30	1,169,598	+0.49(+0.78%)
Oct 25, 2018	61.79	63.50	61.79	62.81	1,700,439	+1.38(+2.25%)
Oct 24, 2018	64.00	64.40	61.22	61.43	1,592,620	-2.73(-4.25%)
Oct 23, 2018	61.29	64.98	60.20	64.16	2,071,539	+1.52(+2.43%)
Oct 22, 2018	62.26	62.98	61.71	62.64	1,104,075	+0.33(+0.53%)
Oct 19, 2018	61.19	63.39	59.93	62.31	1,633,091	+0.30(+0.48%)
Oct 18, 2018	63.73	63.82	61.87	62.01	1,553,970	-1.81(-2.84%)
Oct 17, 2018	63.87	64.26	62.36	63.82	927,444	+0.05(+0.08%)
Oct 16, 2018	63.20	63.87	63.14	63.77	1,182,583	+0.87(+1.38%)
Oct 15, 2018	62.26	63.26	61.95	62.90	1,188,127	+0.61(+0.98%)
Oct 12, 2018	63.25	63.25	61.79	62.29	1,298,713	+0.43(+0.70%)
Oct 11, 2018	61.21	63.32	61.00	61.86	2,020,910	-0.09(-0.15%)
Oct 10, 2018	63.45	63.45	61.61	61.95	2,180,189	-1.95(-3.05%)
Oct 09, 2018	65.47	65.58	63.88	63.90	1,438,425	-1.76(-2.68%)
Oct 05, 2018		65.66	65.66	65.66	0	-2.06(-3.04%)
Oct 04, 2018	68.91	68.92	67.10	67.72	1,228,827	-1.40(-2.03%)
Oct 03, 2018	69.45	69.95	68.48	69.12	956,503	-0.01(-0.01%)
Oct 02, 2018	70.12	70.43	68.71	69.13	1,091,512	-0.23(-0.33%)
Oct 01, 2018	74.40	74.40	68.86	69.36	2,481,601	+1.51(+2.23%)
Sep 28, 2018	69.44	69.44	67.76	67.85	1,150,939	-2.05(-2.93%)
Sep 27, 2018	69.82	70.21	69.03	69.90	927,282	+0.10(+0.14%)
Sep 26, 2018	68.01	70.36	68.01	69.80	1,228,861	+1.86(+2.74%)
Sep 25, 2018	70.95	70.95	67.94	67.94	1,189,872	-3.33(-4.67%)
Sep 24, 2018	72.14	72.21	70.05	71.27	886,766	-1.03(-1.42%)
Sep 21, 2018	73.27	73.66	71.86	72.30	2,652,567	-0.64(-0.88%)
Sep 20, 2018	71.33	73.41	71.32	72.94	1,109,029	+2.61(+3.71%)
Sep 19, 2018	69.64	71.12	69.45	70.33	1,042,630	+0.75(+1.08%)
Sep 18, 2018	69.96	70.10	68.39	69.58	881,640	-0.17(-0.24%)
Sep 17, 2018	70.65	71.00	69.65	69.75	587,706	-0.84(-1.19%)
Sep 14, 2018	70.11	71.15	69.89	70.59	797,865	+0.74(+1.06%)
Sep 13, 2018	68.53	70.35	68.49	69.85	1,033,020	+1.69(+2.48%)
Sep 12, 2018	68.22	69.07	68.01	68.16	1,147,587	-0.01(-0.01%)
Sep 11, 2018	68.99	69.04	67.63	68.17	1,085,192	-1.15(-1.66%)
Sep 10, 2018	68.80	69.51	68.67	69.32	765,504	+0.63(+0.92%)
Sep 07, 2018	69.01	69.11	67.78	68.69	1,302,475	-0.54(-0.78%)
Sep 06, 2018	70.08	70.57	69.16	69.23	834,885	-0.74(-1.06%)
Sep 05, 2018	70.32	70.57	69.39	69.97	975,271	-0.34(-0.48%)
Sep 04, 2018	70.92	70.96	68.72	70.31	1,434,454	-0.35(-0.50%)
Aug 31, 2018		70.66	70.66	70.66	0	-1.66(-2.30%)
Aug 30, 2018	72.27	72.74	71.80	72.32	856,508	-0.09(-0.12%)
Aug 29, 2018	72.43	72.90	71.82	72.41	916,604	-0.09(-0.12%)
Aug 28, 2018	72.30	72.65	71.31	72.50	1,217,460	+0.97(+1.36%)
Aug 27, 2018	69.12	72.06	69.09	71.53	1,362,792	+2.91(+4.24%)
Aug 24, 2018	68.94	69.39	68.12	68.62	665,868	-0.25(-0.36%)
Aug 23, 2018	69.67	69.80	68.61	68.87	790,187	-0.64(-0.92%)
Aug 22, 2018	71.00	71.12	69.31	69.51	832,600	-1.27(-1.79%)
Aug 21, 2018	71.97	72.48	70.67	70.78	2,487,812	-1.09(-1.52%)
Aug 20, 2018	71.33	72.07	71.02	71.87	928,954	+0.54(+0.76%)
Aug 17, 2018	70.17	71.56	69.54	71.33	643,602	+1.07(+1.52%)
Aug 16, 2018	70.13	70.83	70.07	70.26	968,587	+0.37(+0.53%)
Aug 15, 2018	69.87	70.40	69.36	69.89	1,092,654	-0.74(-1.05%)
Aug 14, 2018	69.76	71.11	69.58	70.63	865,008	+0.92(+1.32%)
Aug 13, 2018	69.49	69.83	69.15	69.71	940,745	+0.13(+0.19%)
Aug 10, 2018	70.33	70.33	68.38	69.58	1,245,912	-0.90(-1.28%)
Aug 09, 2018	70.99	71.56	69.65	70.48	1,384,795	-0.27(-0.38%)
Aug 08, 2018	71.99	72.37	70.48	70.75	3,803,255	-6.13(-7.97%)
Aug 07, 2018	77.82	77.91	76.66	76.88	1,453,276	+0.07(+0.09%)
Aug 03, 2018		76.81	76.81	76.81	0	+0.37(+0.48%)
Aug 02, 2018	75.81	76.83	74.91	76.44	970,544	-0.19(-0.25%)
Aug 01, 2018	79.24	79.24	75.69	76.63	1,264,847	-2.61(-3.29%)
Jul 31, 2018	78.53	79.50	78.31	79.24	1,261,474	+0.88(+1.12%)
Jul 30, 2018	78.45	79.67	78.26	78.36	844,675	+0.19(+0.24%)
Jul 27, 2018	77.42	79.44	77.09	78.17	1,011,975	+1.14(+1.48%)
Jul 26, 2018	76.55	78.14	75.68	77.03	1,538,447	+0.51(+0.67%)
Jul 25, 2018	76.65	76.95	73.38	76.52	1,956,323	-0.46(-0.60%)
Jul 24, 2018	77.61	78.58	76.91	76.98	822,959	-0.24(-0.31%)
Jul 23, 2018	77.26	77.64	76.82	77.22	691,388	-0.02(-0.03%)
Jul 20, 2018	79.05	79.05	77.09	77.24	1,048,086	-2.04(-2.57%)
Jul 19, 2018	80.46	80.62	79.14	79.28	869,801	-1.51(-1.87%)
Jul 18, 2018	80.34	81.27	79.86	80.79	858,294	+0.83(+1.04%)
Jul 17, 2018	78.39	80.14	78.24	79.96	841,441	+1.36(+1.73%)
Jul 16, 2018	78.76	78.93	78.15	78.60	454,121	-0.18(-0.23%)
Jul 13, 2018	78.99	79.64	78.45	78.78	631,334	-0.22(-0.28%)
Jul 12, 2018	78.18	79.21	77.85	79.00	788,930	+1.24(+1.59%)
Jul 11, 2018	79.42	79.46	77.70	77.76	1,484,720	-2.45(-3.05%)
Jul 10, 2018	79.22	80.22	78.86	80.21	1,156,059	+1.32(+1.67%)
Jul 09, 2018	77.21	79.29	77.20	78.89	920,150	+1.71(+2.22%)
Jul 06, 2018	76.57	77.34	76.35	77.18	694,774	+0.59(+0.77%)
Jul 05, 2018	76.90	77.90	76.19	76.59	1,362,183	+0.37(+0.49%)
Jul 04, 2018	76.93	76.99	75.47	76.22	367,341	-0.74(-0.96%)
Jul 03, 2018	76.54	77.74	75.68	76.96	1,030,366	+0.50(+0.65%)
Jun 29, 2018		76.46	76.46	76.46	0	-1.54(-1.97%)
Jun 28, 2018	80.07	80.08	77.12	78.00	1,173,746	-2.61(-3.24%)
Jun 27, 2018	81.30	81.75	80.50	80.61	1,047,032	-0.72(-0.89%)
Jun 26, 2018	81.47	82.15	80.63	81.33	1,574,695	-0.11(-0.14%)
Jun 25, 2018	83.11	83.11	80.92	81.44	1,414,102	-1.92(-2.30%)
Jun 22, 2018	83.76	84.03	82.45	83.36	754,100	+0.33(+0.40%)
Jun 21, 2018	84.21	84.21	82.84	83.03	1,066,075	-1.46(-1.73%)
Jun 20, 2018	84.53	84.84	83.75	84.49	851,734	+0.24(+0.28%)
Jun 19, 2018	85.13	85.66	83.18	84.25	1,170,428	-2.44(-2.81%)
Jun 18, 2018	85.74	87.12	85.11	86.69	1,000,683	+0.55(+0.64%)
Jun 15, 2018		86.64	85.74	86.14	2,572,377	+0.40(+0.47%)
Jun 14, 2018	84.75	86.07	84.52	85.74	687,785	+1.20(+1.42%)
Jun 13, 2018	84.48	84.97	84.00	84.54	631,426	-0.08(-0.09%)
Jun 12, 2018	86.02	86.11	84.24	84.62	946,826	-1.22(-1.42%)
Jun 11, 2018	85.71	86.45	85.27	85.84	752,997	+0.37(+0.43%)
Jun 08, 2018	85.99	86.00	84.88	85.47	676,997	-0.56(-0.65%)
Jun 07, 2018	85.98	86.63	85.57	86.03	726,623	+0.17(+0.20%)
Jun 06, 2018		85.98		85.86	644,180	+0.89(+1.05%)
Jun 05, 2018	84.56	85.14	84.21	84.97	623,076	+0.64(+0.76%)
Jun 04, 2018	83.31	84.87	83.31	84.33	677,445	+0.83(+0.99%)

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.