Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.52	28.80	25.85	26.13	3,433,213	-3.63(-12.19%)
Apr 29, 2020	29.74	30.43	29.36	29.76	1,590,136	+0.99(+3.45%)
Apr 28, 2020	28.79	29.71	28.27	28.77	1,012,055	+0.85(+3.05%)
Apr 27, 2020	26.99	28.14	26.76	27.92	1,389,259	+1.12(+4.18%)
Apr 24, 2020	27.76	28.07	26.72	26.80	1,825,752	-0.78(-2.84%)
Apr 23, 2020	26.86	27.92	26.65	27.58	2,071,074	+1.20(+4.55%)
Apr 22, 2020	26.67	26.86	26.17	26.38	1,408,573	+0.46(+1.76%)
Apr 21, 2020	25.46	26.15	25.33	25.93	1,306,417	-0.52(-1.95%)
Apr 20, 2020	26.55	27.48	25.77	26.44	1,262,613	-1.07(-3.89%)
Apr 17, 2020	25.83	27.60	25.80	27.51	2,403,707	+2.99(+12.21%)
Apr 16, 2020	25.46	25.53	24.17	24.52	1,606,465	-1.15(-4.48%)
Apr 15, 2020	26.29	26.58	25.01	25.67	1,315,984	-1.55(-5.68%)
Apr 14, 2020	27.78	28.13	27.02	27.21	1,272,282	+0.01(+0.04%)
Apr 13, 2020	29.17	29.35	26.49	27.20	1,293,702	-1.98(-6.79%)
Apr 09, 2020	28.37	29.87	27.86	29.19	2,222,655	+1.54(+5.56%)
Apr 08, 2020	26.91	27.97	26.49	27.65	2,014,315	+1.26(+4.77%)
Apr 07, 2020	29.05	29.41	26.27	26.39	1,645,491	-0.71(-2.63%)
Apr 06, 2020	26.33	27.59	25.96	27.11	2,554,507	+2.47(+10.02%)
Apr 03, 2020	24.26	25.15	24.09	24.64	1,653,980	+0.35(+1.43%)
Apr 02, 2020	24.15	26.43	23.65	24.29	2,223,787	-0.36(-1.45%)
Apr 01, 2020	24.79	25.45	23.97	24.65	1,884,224	-1.79(-6.79%)
Mar 31, 2020	26.88	28.22	26.16	26.44	1,892,440	-0.99(-3.61%)
Mar 30, 2020	25.98	27.66	25.35	27.43	1,872,384	+0.97(+3.67%)
Mar 27, 2020	27.51	28.32	26.22	26.46	2,057,943	-2.52(-8.69%)
Mar 26, 2020	26.51	29.13	25.85	28.98	3,889,001	+3.17(+12.29%)
Mar 25, 2020	23.65	27.05	23.35	25.81	5,330,634	+3.02(+13.27%)
Mar 24, 2020	22.95	23.79	21.07	22.78	5,108,385	+1.31(+6.09%)
Mar 23, 2020	21.82	22.78	20.09	21.47	3,811,238	-0.62(-2.83%)
Mar 20, 2020	25.56	25.80	21.95	22.10	2,631,460	-3.13(-12.42%)
Mar 19, 2020	24.70	26.03	21.86	25.23	3,579,475	-0.34(-1.32%)
Mar 18, 2020	25.29	27.13	23.79	25.57	3,241,170	-2.29(-8.22%)
Mar 17, 2020	27.16	27.89	23.09	27.86	3,334,409	+1.19(+4.46%)
Mar 16, 2020	26.27	27.86	25.79	26.67	2,924,407	-2.20(-7.62%)
Mar 13, 2020	26.48	28.89	25.85	28.87	3,742,283	+4.03(+16.20%)
Mar 12, 2020	27.61	27.61	24.13	24.85	3,815,291	-5.12(-17.07%)
Mar 11, 2020	32.43	32.89	29.79	29.96	3,108,369	-3.81(-11.29%)
Mar 10, 2020	32.14	33.78	29.50	33.78	2,628,863	+3.03(+9.86%)
Mar 09, 2020	32.54	33.08	29.72	30.74	3,067,427	-4.89(-13.73%)
Mar 06, 2020	35.42	36.27	34.81	35.64	1,996,122	-1.19(-3.23%)
Mar 05, 2020	39.18	39.30	36.54	36.83	1,899,624	-3.77(-9.30%)
Mar 04, 2020	40.78	41.10	39.69	40.60	1,494,917	+0.48(+1.19%)
Mar 03, 2020	41.30	42.42	40.11	40.13	1,879,140	-1.26(-3.04%)
Mar 02, 2020	40.46	41.38	39.11	41.38	2,035,290	+1.16(+2.88%)
Feb 28, 2020	38.99	40.23	38.06	40.23	2,980,809	-0.28(-0.68%)
Feb 27, 2020	40.53	41.73	39.09	40.50	3,043,867	-0.96(-2.32%)
Feb 26, 2020	43.18	43.18	41.25	41.46	2,543,533	-1.28(-2.99%)
Feb 25, 2020	45.63	45.63	42.61	42.74	1,846,621	-2.71(-5.97%)
Feb 24, 2020	45.43	45.82	45.15	45.46	1,347,485	-1.47(-3.12%)
Feb 21, 2020	46.81	47.24	46.31	46.92	1,015,370	-0.27(-0.57%)
Feb 20, 2020	46.59	47.41	46.53	47.19	1,060,211	+0.40(+0.85%)
Feb 19, 2020	47.41	47.50	46.75	46.79	1,190,464	-0.41(-0.86%)
Feb 18, 2020	47.22	47.58	47.04	47.20	1,923,996	-0.44(-0.92%)
Feb 14, 2020	47.62	47.72	47.24	47.64	988,220	+0.08(+0.17%)
Feb 13, 2020	48.48	48.78	47.47	47.56	2,124,370	-1.17(-2.40%)
Feb 12, 2020	49.50	49.79	48.69	48.73	2,422,333	-0.32(-0.65%)
Feb 11, 2020	50.37	50.53	48.98	49.04	1,214,038	-0.95(-1.90%)
Feb 10, 2020	50.04	50.35	49.76	49.99	991,047	-0.29(-0.57%)
Feb 07, 2020	49.84	50.68	49.63	50.28	1,423,840	+0.07(+0.14%)
Feb 06, 2020	50.80	50.82	49.83	50.21	1,318,242	-0.25(-0.49%)
Feb 05, 2020	50.73	51.05	50.19	50.46	3,274,779	+0.03(+0.06%)
Feb 04, 2020	46.39	50.85	46.22	50.43	6,675,135	+4.57(+9.96%)
Feb 03, 2020	45.78	46.49	45.63	45.86	1,662,776	+0.36(+0.78%)
Jan 31, 2020	46.16	46.37	45.43	45.51	2,398,536	-0.99(-2.13%)
Jan 30, 2020	46.09	46.74	45.06	46.50	2,335,289	-0.17(-0.36%)
Jan 29, 2020	47.02	47.23	45.84	46.67	3,742,472	+1.39(+3.06%)
Jan 28, 2020	44.56	45.69	44.31	45.28	2,456,575	+0.99(+2.24%)
Jan 27, 2020	43.33	44.45	43.22	44.29	1,997,043	+0.00(+0.00%)
Jan 24, 2020	44.92	44.92	43.84	44.29	1,028,390	-0.40(-0.89%)
Jan 23, 2020	43.84	44.71	43.32	44.68	2,390,898	+0.52(+1.17%)
Jan 22, 2020	44.85	44.98	44.15	44.17	1,089,633	-0.91(-2.02%)
Jan 21, 2020	45.47	45.70	44.66	45.08	1,371,875	-0.61(-1.34%)
Jan 17, 2020	45.82	46.23	45.53	45.69	1,598,452	+0.12(+0.26%)
Jan 16, 2020	45.21	45.62	45.08	45.58	1,852,212	+0.65(+1.46%)
Jan 15, 2020	44.62	45.02	44.55	44.92	978,629	-0.01(-0.02%)
Jan 14, 2020	44.55	45.31	44.50	44.93	1,331,629	+0.31(+0.69%)
Jan 13, 2020	44.17	44.78	43.70	44.62	1,564,007	+0.74(+1.69%)
Jan 10, 2020	44.69	44.94	43.85	43.88	1,147,086	-0.85(-1.90%)
Jan 09, 2020	43.98	44.87	43.57	44.73	1,457,803	+0.97(+2.22%)
Jan 08, 2020	44.25	44.45	43.70	43.76	2,091,783	-0.58(-1.32%)
Jan 07, 2020	43.94	44.55	43.73	44.35	1,034,053	-0.02(-0.04%)
Jan 06, 2020	44.20	44.39	43.92	44.37	1,346,822	+0.04(+0.09%)
Jan 03, 2020	44.42	44.83	44.09	44.33	1,686,060	-0.73(-1.63%)
Jan 02, 2020	44.63	45.08	44.20	45.06	1,584,837	+0.87(+1.97%)
Dec 31, 2019	44.12	44.35	43.78	44.19	1,059,881	+0.11(+0.25%)
Dec 30, 2019	43.96	44.44	43.75	44.08	1,485,910	+0.13(+0.29%)
Dec 27, 2019	44.64	44.73	43.78	43.95	988,018	-0.68(-1.53%)
Dec 26, 2019	44.70	44.85	44.45	44.63	571,555	+0.01(+0.02%)
Dec 24, 2019	45.32	45.32	44.55	44.62	364,362	-0.53(-1.16%)
Dec 23, 2019	45.08	45.28	44.75	45.15	1,900,127	+0.37(+0.82%)
Dec 20, 2019	44.59	44.99	44.37	44.78	3,471,437	+0.53(+1.19%)
Dec 19, 2019	43.31	44.33	43.29	44.26	1,485,767	+0.84(+1.94%)
Dec 18, 2019	44.02	44.09	42.53	43.42	2,349,895	-0.61(-1.40%)
Dec 17, 2019	43.64	44.11	43.49	44.03	1,587,123	+0.36(+0.82%)
Dec 16, 2019	43.35	44.25	43.35	43.67	3,680,151	+0.62(+1.45%)
Dec 13, 2019	43.90	44.26	42.86	43.05	1,635,998	-0.95(-2.16%)
Dec 12, 2019	43.40	44.08	43.29	44.00	1,931,441	+0.48(+1.09%)
Dec 11, 2019	43.57	43.92	43.34	43.52	1,116,029	-0.19(-0.43%)
Dec 10, 2019	43.97	44.14	43.65	43.71	1,756,222	-0.27(-0.61%)
Dec 09, 2019	44.67	44.89	43.62	43.98	2,827,422	-0.75(-1.68%)
Dec 06, 2019	45.06	45.45	44.65	44.73	1,947,046	+0.20(+0.44%)
Dec 05, 2019	44.87	45.16	44.26	44.53	2,153,592	-0.07(-0.16%)
Dec 04, 2019	45.05	45.67	44.57	44.60	1,633,646	-0.25(-0.55%)
Dec 03, 2019	45.11	45.11	44.27	44.85	1,959,163	-0.74(-1.63%)
Dec 02, 2019	46.17	46.34	45.50	45.59	1,827,514	-0.20(-0.43%)
Nov 29, 2019	46.22	46.28	45.73	45.79	599,906	-0.49(-1.05%)
Nov 27, 2019	46.55	46.79	46.00	46.28	878,705	-0.27(-0.57%)
Nov 26, 2019	46.12	46.68	45.84	46.55	3,042,631	+0.34(+0.73%)
Nov 25, 2019	46.10	46.54	45.86	46.21	1,468,324	+0.38(+0.82%)
Nov 22, 2019	46.08	46.51	45.71	45.83	1,296,449	+0.06(+0.13%)
Nov 21, 2019	45.54	45.97	45.33	45.77	1,405,254	+0.23(+0.50%)
Nov 20, 2019	46.03	46.13	45.43	45.54	1,674,523	-0.62(-1.35%)
Nov 19, 2019	46.45	46.60	46.04	46.17	1,219,257	+0.09(+0.19%)
Nov 18, 2019	46.29	46.53	45.73	46.08	1,655,702	-0.52(-1.13%)
Nov 15, 2019	46.27	46.77	45.94	46.60	1,511,329	+0.71(+1.55%)
Nov 14, 2019	45.65	46.03	45.62	45.89	1,600,352	+0.09(+0.19%)
Nov 13, 2019	45.64	46.06	45.28	45.80	1,641,728	-0.16(-0.34%)
Nov 12, 2019	45.53	46.36	45.52	45.96	1,284,922	+0.25(+0.54%)
Nov 11, 2019	45.69	46.18	45.47	45.71	1,060,570	-0.45(-0.97%)
Nov 08, 2019	46.51	46.51	45.86	46.16	1,335,426	-0.52(-1.10%)
Nov 07, 2019	46.80	47.39	46.53	46.67	1,462,161	+0.20(+0.43%)
Nov 06, 2019	46.83	46.98	46.01	46.48	1,682,690	-0.37(-0.78%)
Nov 05, 2019	47.85	47.95	46.60	46.84	1,659,600	-0.86(-1.81%)
Nov 04, 2019	47.30	47.87	47.29	47.70	1,741,861	+0.96(+2.06%)
Nov 01, 2019	46.24	46.95	45.94	46.74	2,785,462	+1.10(+2.41%)
Oct 31, 2019	45.90	46.12	44.93	45.64	1,122,672	-0.58(-1.26%)
Oct 30, 2019	46.58	46.58	45.71	46.23	1,115,510	-0.43(-0.91%)
Oct 29, 2019	46.40	47.18	46.22	46.65	1,346,893	+0.08(+0.17%)
Oct 28, 2019	47.23	47.57	46.57	46.57	1,155,261	-0.23(-0.49%)
Oct 25, 2019	46.16	47.01	46.12	46.80	1,008,865	+0.51(+1.09%)
Oct 24, 2019	46.45	46.53	45.82	46.30	1,289,184	-0.04(-0.09%)
Oct 23, 2019	46.22	46.49	45.93	46.34	1,288,374	+0.15(+0.32%)
Oct 22, 2019	45.81	46.55	45.50	46.19	2,528,403	-0.56(-1.21%)
Oct 21, 2019	45.90	46.77	45.64	46.75	2,147,304	+1.19(+2.61%)
Oct 18, 2019	47.29	47.63	45.55	45.56	2,488,891	-1.72(-3.64%)
Oct 17, 2019	46.74	48.94	46.74	47.29	3,140,313	-2.69(-5.39%)
Oct 16, 2019	49.94	50.69	49.73	49.98	2,047,530	-0.16(-0.32%)
Oct 15, 2019	49.23	50.47	48.95	50.14	1,307,121	+1.07(+2.18%)
Oct 14, 2019	48.20	49.15	48.02	49.07	1,173,395	+0.68(+1.41%)
Oct 11, 2019	47.89	49.31	47.89	48.39	1,283,524	+1.39(+2.95%)
Oct 10, 2019	46.47	47.30	46.33	47.00	1,101,815	+0.69(+1.50%)
Oct 09, 2019	46.50	46.57	46.09	46.31	1,043,172	+0.42(+0.91%)
Oct 08, 2019	46.45	46.81	45.86	45.89	1,351,794	-1.24(-2.63%)
Oct 07, 2019	47.09	47.78	46.77	47.13	1,017,797	+0.04(+0.08%)
Oct 04, 2019	46.83	47.20	46.52	47.09	660,594	+0.29(+0.61%)
Oct 03, 2019	46.13	46.81	45.22	46.80	847,730	+0.55(+1.20%)
Oct 02, 2019	46.77	46.98	45.60	46.25	1,216,811	-1.19(-2.51%)
Oct 01, 2019	48.89	49.32	47.23	47.44	992,188	-1.05(-2.17%)
Sep 30, 2019	48.72	49.14	48.19	48.49	1,638,685	-0.24(-0.49%)
Sep 27, 2019	49.71	50.02	48.57	48.72	1,432,869	-1.17(-2.34%)
Sep 26, 2019	50.47	50.51	49.67	49.89	906,353	-0.64(-1.27%)
Sep 25, 2019	50.20	50.72	49.85	50.54	1,060,634	+0.44(+0.87%)
Sep 24, 2019	50.34	50.73	49.59	50.10	1,581,907	-0.15(-0.30%)
Sep 23, 2019	50.08	50.55	49.45	50.25	1,322,697	-0.19(-0.37%)
Sep 20, 2019	51.33	51.33	50.22	50.44	2,211,203	-0.50(-0.97%)
Sep 19, 2019	51.81	52.02	50.88	50.93	904,798	-0.85(-1.64%)
Sep 18, 2019	52.05	52.19	51.14	51.78	1,324,387	-0.54(-1.04%)
Sep 17, 2019	51.89	52.36	51.43	52.33	1,673,025	+0.24(+0.46%)
Sep 16, 2019	50.92	52.12	50.64	52.09	1,975,443	+1.19(+2.33%)
Sep 13, 2019	50.78	51.62	50.62	50.90	1,136,400	+0.51(+1.00%)
Sep 12, 2019	50.67	50.84	49.34	50.40	1,388,066	-0.27(-0.53%)
Sep 11, 2019	49.74	50.80	48.57	50.66	2,210,698	+0.94(+1.89%)
Sep 10, 2019	47.45	49.74	47.36	49.72	2,207,492	+2.26(+4.76%)
Sep 09, 2019	46.19	47.57	46.06	47.47	2,051,718	+1.46(+3.16%)
Sep 06, 2019	46.08	46.31	45.75	46.01	1,285,440	+0.19(+0.41%)
Sep 05, 2019	44.55	45.99	44.55	45.82	1,789,741	+1.82(+4.14%)
Sep 04, 2019	43.83	44.16	43.47	44.00	1,126,102	+0.80(+1.86%)
Sep 03, 2019	44.10	44.13	42.82	43.20	1,457,303	-1.35(-3.02%)
Aug 30, 2019	44.41	45.02	44.40	44.55	1,437,167	+0.41(+0.92%)
Aug 29, 2019	43.56	44.28	43.48	44.14	765,914	+1.18(+2.74%)
Aug 28, 2019	42.26	43.05	41.87	42.96	861,760	+0.62(+1.47%)
Aug 27, 2019	43.06	43.11	42.29	42.34	925,328	-0.53(-1.25%)
Aug 26, 2019	43.24	43.30	42.39	42.87	1,213,906	+0.24(+0.56%)
Aug 23, 2019	43.96	44.25	42.43	42.64	1,494,343	-1.77(-3.99%)
Aug 22, 2019	44.74	44.90	44.37	44.41	724,856	-0.22(-0.49%)
Aug 21, 2019	44.93	45.02	44.48	44.63	1,098,156	+0.32(+0.71%)
Aug 20, 2019	44.53	44.60	43.74	44.31	1,314,128	-0.44(-0.97%)
Aug 19, 2019	44.70	45.15	44.40	44.74	1,178,845	+0.83(+1.89%)
Aug 16, 2019	43.37	44.01	43.11	43.91	3,294,262	+0.99(+2.31%)
Aug 15, 2019	42.83	43.09	42.10	42.92	1,923,611	+0.18(+0.42%)
Aug 14, 2019	44.10	44.21	42.56	42.75	1,851,660	-2.19(-4.87%)
Aug 13, 2019	45.15	46.09	44.75	44.93	1,898,600	+0.00(+0.00%)
Aug 12, 2019	45.85	45.88	44.87	44.93	1,092,863	-1.37(-2.95%)
Aug 09, 2019	47.57	47.67	46.24	46.30	1,484,544	-1.47(-3.07%)
Aug 08, 2019	47.01	47.83	46.93	47.76	978,027	+1.14(+2.44%)
Aug 07, 2019	46.36	46.79	45.31	46.63	1,741,329	-0.38(-0.80%)
Aug 06, 2019	46.68	47.04	46.10	47.00	1,426,727	+0.82(+1.78%)
Aug 05, 2019	45.54	46.53	45.21	46.18	2,477,749	-0.38(-0.81%)
Aug 02, 2019	47.49	47.49	46.37	46.56	1,464,139	-0.97(-2.04%)
Aug 01, 2019	48.65	48.92	47.35	47.53	1,948,718	-1.28(-2.62%)
Jul 31, 2019	49.62	49.77	48.48	48.80	1,716,016	-1.03(-2.07%)
Jul 30, 2019	49.11	49.87	48.89	49.83	1,460,903	+0.48(+0.96%)
Jul 29, 2019	49.37	49.72	49.21	49.36	1,277,164	-0.18(-0.36%)
Jul 26, 2019	50.22	50.23	49.50	49.54	1,280,995	-0.74(-1.48%)
Jul 25, 2019	51.60	51.60	50.00	50.28	2,149,550	-1.31(-2.53%)
Jul 24, 2019	50.48	51.61	50.03	51.59	1,461,513	+1.05(+2.08%)
Jul 23, 2019	49.82	50.62	49.44	50.54	1,836,115	+1.26(+2.55%)
Jul 22, 2019	48.60	49.30	48.59	49.28	1,703,858	+0.63(+1.30%)
Jul 19, 2019	48.75	49.25	48.40	48.65	2,508,552	+0.29(+0.59%)
Jul 18, 2019	48.27	48.40	46.91	48.36	3,538,542	-0.03(-0.06%)
Jul 17, 2019	51.97	52.47	48.38	48.39	6,751,568	-5.10(-9.53%)
Jul 16, 2019	53.02	53.69	52.94	53.49	2,025,631	+0.59(+1.12%)
Jul 15, 2019	52.82	53.17	52.45	52.89	1,025,052	-0.18(-0.34%)
Jul 12, 2019	52.12	53.10	52.08	53.07	945,316	+1.08(+2.08%)
Jul 11, 2019	51.80	52.10	51.47	51.99	1,340,739	+0.10(+0.19%)
Jul 10, 2019	52.82	53.16	51.89	51.89	1,826,598	-0.91(-1.72%)
Jul 09, 2019	51.72	52.94	51.71	52.80	1,325,523	+0.65(+1.25%)
Jul 08, 2019	52.24	52.62	51.76	52.15	1,397,869	-0.47(-0.88%)
Jul 05, 2019	51.95	52.63	51.41	52.62	686,409	+0.26(+0.49%)
Jul 03, 2019	52.55	52.55	52.03	52.36	625,698	+0.02(+0.04%)
Jul 02, 2019	52.59	52.59	52.07	52.34	1,157,170	-0.26(-0.49%)
Jul 01, 2019	53.20	53.67	52.20	52.60	1,049,183	+0.09(+0.17%)
Jun 28, 2019	51.54	52.53	51.35	52.51	2,589,164	+1.16(+2.26%)
Jun 27, 2019	50.91	51.49	50.91	51.35	1,194,011	+0.48(+0.93%)
Jun 26, 2019	51.19	51.22	50.82	50.87	1,207,888	-0.22(-0.43%)
Jun 25, 2019	51.34	51.46	50.88	51.09	959,783	-0.20(-0.39%)
Jun 24, 2019	51.23	51.66	51.05	51.29	1,158,140	-0.10(-0.19%)
Jun 21, 2019	51.85	52.08	51.34	51.39	2,783,419	-0.55(-1.07%)
Jun 20, 2019	51.12	51.98	50.97	51.94	1,449,945	+1.45(+2.86%)
Jun 19, 2019	50.66	50.93	49.99	50.50	1,142,892	+0.04(+0.08%)
Jun 18, 2019	49.10	50.52	49.10	50.46	1,262,837	+1.68(+3.45%)
Jun 17, 2019	49.03	49.27	48.56	48.77	936,125	-0.18(-0.36%)
Jun 14, 2019	49.08	49.25	48.58	48.95	1,163,714	-0.28(-0.56%)
Jun 13, 2019	48.43	49.23	48.22	49.23	1,107,267	+0.99(+2.05%)
Jun 12, 2019	47.91	48.40	47.74	48.24	917,274	+0.09(+0.19%)
Jun 11, 2019	49.57	49.69	48.06	48.15	1,585,770	-0.90(-1.84%)
Jun 10, 2019	49.11	49.71	48.99	49.05	1,021,352	+0.46(+0.94%)
Jun 07, 2019	48.10	48.85	47.93	48.60	928,726	+0.72(+1.51%)
Jun 06, 2019	48.00	48.15	47.32	47.87	883,500	-0.16(-0.33%)
Jun 05, 2019	48.28	48.32	47.30	48.03	1,193,064	+0.15(+0.31%)
Jun 04, 2019	46.42	47.93	46.42	47.88	1,460,218	+2.06(+4.49%)
Jun 03, 2019	44.74	46.20	44.74	45.83	1,514,092	+1.00(+2.23%)
May 31, 2019	45.14	45.29	44.70	44.83	1,637,246	-0.83(-1.82%)
May 30, 2019	45.98	46.24	45.39	45.66	937,497	-0.31(-0.67%)
May 29, 2019	46.13	46.18	45.52	45.96	919,254	-0.34(-0.73%)
May 28, 2019	47.10	47.24	46.23	46.30	1,381,365	-0.76(-1.62%)
May 24, 2019	47.26	47.50	46.77	47.06	1,125,284	+0.13(+0.27%)
May 23, 2019	47.47	47.49	46.02	46.93	2,900,892	-1.26(-2.61%)
May 22, 2019	48.75	48.79	48.00	48.19	1,328,246	-0.71(-1.46%)
May 21, 2019	48.62	49.40	48.38	48.90	1,415,303	+0.77(+1.60%)
May 20, 2019	48.19	48.57	47.91	48.13	1,432,232	-0.46(-0.94%)
May 17, 2019	49.92	49.92	48.56	48.59	1,548,921	-1.86(-3.69%)
May 16, 2019	49.76	50.69	49.66	50.45	1,098,599	+0.88(+1.78%)
May 15, 2019	49.07	49.89	48.46	49.57	1,292,923	+0.00(+0.00%)
May 14, 2019	48.83	50.01	48.62	49.57	1,740,450	+0.98(+2.02%)
May 13, 2019	49.62	50.02	48.13	48.59	1,605,654	-2.37(-4.64%)
May 10, 2019	49.97	51.09	49.49	50.95	1,323,662	+0.64(+1.28%)
May 09, 2019	50.63	50.68	49.86	50.31	1,581,468	-0.89(-1.74%)
May 08, 2019	51.29	51.80	51.07	51.20	1,424,017	-0.02(-0.04%)
May 07, 2019	51.90	52.13	50.81	51.22	1,390,389	-1.42(-2.69%)
May 06, 2019	51.76	52.78	51.33	52.63	1,417,175	-0.11(-0.21%)
May 03, 2019	52.19	52.79	52.02	52.74	1,128,013	+0.80(+1.54%)
May 02, 2019	52.26	52.53	51.77	51.94	1,137,632	-0.37(-0.70%)

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.