Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.95	25.60	24.95	25.28	99,958	-0.18(-0.71%)
Apr 29, 2020	25.18	25.49	25.13	25.46	40,526	+0.75(+3.04%)
Apr 28, 2020	25.06	25.13	24.70	24.71	66,434	-0.11(-0.46%)
Apr 27, 2020	24.81	24.86	24.47	24.82	54,598	+0.02(+0.06%)
Apr 24, 2020	24.98	25.21	24.36	24.81	48,900	+0.09(+0.36%)
Apr 23, 2020	24.81	25.23	24.48	24.72	98,723	+0.43(+1.77%)
Apr 22, 2020	24.20	24.46	23.96	24.29	80,549	+1.61(+7.12%)
Apr 21, 2020	22.85	23.03	22.45	22.68	119,187	-0.86(-3.63%)
Apr 20, 2020	23.35	23.85	23.35	23.53	111,011	+0.26(+1.12%)
Apr 17, 2020	23.24	23.31	22.98	23.27	299,800	+0.74(+3.28%)
Apr 16, 2020	22.38	22.73	22.16	22.53	121,532	-0.29(-1.27%)
Apr 15, 2020	22.62	22.99	22.48	22.82	83,123	-0.78(-3.31%)
Apr 14, 2020	23.61	23.80	23.44	23.60	169,350	-0.04(-0.18%)
Apr 13, 2020	23.71	23.83	23.01	23.64	87,389	-0.19(-0.81%)
Apr 09, 2020	23.48	23.97	23.43	23.84	90,300	+0.36(+1.51%)
Apr 08, 2020	23.36	23.48	23.10	23.48	69,513	+0.49(+2.13%)
Apr 07, 2020	22.89	23.17	22.59	22.99	84,678	+1.22(+5.60%)
Apr 06, 2020	21.49	21.98	21.49	21.77	140,102	+0.86(+4.11%)
Apr 03, 2020	21.02	21.13	20.64	20.91	56,800	+0.02(+0.11%)
Apr 02, 2020	20.49	21.27	20.49	20.89	107,651	+0.34(+1.64%)
Apr 01, 2020	20.89	21.25	20.54	20.55	66,659	-1.25(-5.73%)
Mar 31, 2020	22.43	22.43	21.62	21.80	104,069	-1.00(-4.39%)
Mar 30, 2020	22.15	22.92	22.15	22.80	205,365	+1.47(+6.89%)
Mar 27, 2020	21.03	21.86	20.95	21.33	54,400	-0.57(-2.60%)
Mar 26, 2020	20.43	22.00	20.43	21.90	87,197	+1.62(+7.99%)
Mar 25, 2020	19.76	20.77	19.50	20.28	183,394	+0.81(+4.16%)
Mar 24, 2020	20.11	20.11	19.29	19.47	117,654	+1.18(+6.45%)
Mar 23, 2020	18.33	18.69	17.98	18.29	128,511	+1.09(+6.37%)
Mar 20, 2020	18.22	18.23	17.17	17.20	89,000	+0.07(+0.44%)
Mar 19, 2020	16.96	18.14	16.47	17.12	101,984	-1.58(-8.45%)
Mar 18, 2020	19.23	19.73	18.38	18.70	99,273	-1.09(-5.51%)
Mar 17, 2020	20.18	20.51	19.42	19.79	118,950	-0.22(-1.10%)
Mar 16, 2020	19.32	20.79	19.19	20.01	176,936	-3.48(-14.81%)
Mar 13, 2020	24.08	24.08	22.83	23.49	119,200	+0.09(+0.38%)
Mar 12, 2020	24.24	24.42	22.79	23.40	112,287	-2.22(-8.67%)
Mar 11, 2020	26.10	26.10	25.50	25.62	72,688	-1.30(-4.83%)
Mar 10, 2020	26.97	26.98	25.94	26.92	286,987	+0.97(+3.74%)
Mar 09, 2020	26.11	26.61	25.76	25.95	104,830	-1.07(-3.98%)
Mar 06, 2020	26.77	27.11	26.77	27.02	60,300	+0.38(+1.45%)
Mar 05, 2020	27.04	27.10	26.47	26.64	304,540	-0.82(-2.99%)
Mar 04, 2020	26.92	27.46	26.78	27.46	88,481	+0.79(+2.96%)
Mar 03, 2020	27.55	27.68	26.52	26.67	204,005	-0.59(-2.16%)
Mar 02, 2020	26.95	27.28	26.68	27.26	157,352	+0.65(+2.44%)
Feb 28, 2020	26.59	26.75	26.26	26.61	82,500	-0.51(-1.88%)
Feb 27, 2020	27.76	27.88	27.12	27.12	92,145	-1.27(-4.47%)
Feb 26, 2020	28.15	28.75	28.15	28.39	50,277	+0.07(+0.25%)
Feb 25, 2020	28.82	28.82	28.21	28.32	76,766	-0.94(-3.21%)
Feb 24, 2020	29.04	29.51	29.04	29.26	133,110	-1.09(-3.59%)
Feb 21, 2020	30.61	30.61	30.32	30.35	21,300	-0.50(-1.62%)
Feb 20, 2020	30.91	31.01	30.75	30.85	24,046	-0.37(-1.19%)
Feb 19, 2020	31.24	31.28	31.17	31.22	35,801	-0.08(-0.26%)
Feb 18, 2020	31.13	31.35	31.13	31.30	20,752	-0.10(-0.32%)
Feb 14, 2020	31.47	31.61	31.36	31.40	116,600	-0.52(-1.63%)
Feb 13, 2020	32.14	32.14	31.92	31.92	34,310	-0.75(-2.30%)
Feb 12, 2020	32.97	32.98	32.62	32.67	42,855	+0.90(+2.83%)
Feb 11, 2020	32.01	32.02	31.77	31.77	102,198	-0.27(-0.84%)
Feb 10, 2020	32.06	32.09	31.95	32.04	24,240	-0.02(-0.06%)
Feb 07, 2020	32.19	32.19	32.00	32.06	63,300	-0.22(-0.68%)
Feb 06, 2020	32.44	32.44	32.23	32.28	126,907	-0.02(-0.06%)
Feb 05, 2020	32.25	32.31	32.12	32.30	22,022	+0.52(+1.64%)
Feb 04, 2020	31.94	31.94	31.68	31.78	31,055	+0.18(+0.57%)
Feb 03, 2020	31.57	31.73	31.51	31.60	19,864	+0.29(+0.93%)
Jan 31, 2020	31.43	31.50	31.28	31.31	46,000	-0.39(-1.23%)
Jan 30, 2020	31.77	31.83	31.52	31.70	37,871	-0.31(-0.97%)
Jan 29, 2020	31.79	32.09	31.79	32.01	38,989	+0.22(+0.69%)
Jan 28, 2020	31.59	31.82	31.59	31.79	48,425	+0.37(+1.18%)
Jan 27, 2020	31.36	31.50	31.36	31.42	159,131	-0.75(-2.33%)
Jan 24, 2020	32.30	32.44	32.16	32.17	85,200	+0.12(+0.36%)
Jan 23, 2020	32.03	32.06	31.84	32.05	139,008	-0.39(-1.22%)
Jan 22, 2020	32.48	32.48	32.37	32.45	47,964	+0.14(+0.43%)
Jan 21, 2020	32.49	32.62	32.31	32.31	34,011	-0.23(-0.71%)
Jan 17, 2020	32.44	32.54	32.37	32.54	16,600	-0.09(-0.28%)
Jan 16, 2020	32.60	32.68	32.55	32.63	17,749	-0.37(-1.12%)
Jan 15, 2020	32.94	33.04	32.94	33.00	18,686	-0.13(-0.38%)
Jan 14, 2020	33.04	33.22	33.04	33.13	142,208	+0.31(+0.94%)
Jan 13, 2020	33.05	33.05	32.78	32.82	178,092	-0.37(-1.11%)
Jan 10, 2020	33.16	33.44	33.12	33.19	20,200	-0.09(-0.27%)
Jan 09, 2020	33.37	33.38	33.21	33.28	19,486	-0.12(-0.37%)
Jan 08, 2020	33.47	33.51	33.25	33.41	18,330	-0.05(-0.16%)
Jan 07, 2020	33.50	33.56	33.40	33.46	26,336	-0.26(-0.78%)
Jan 06, 2020	33.48	33.74	33.48	33.72	26,594	+0.10(+0.30%)
Jan 03, 2020	33.64	33.76	33.56	33.62	22,100	-0.49(-1.44%)
Jan 02, 2020	34.08	34.15	34.03	34.11	30,652	+0.06(+0.18%)
Dec 31, 2019	34.00	34.36	33.85	34.05	11,800	+0.20(+0.59%)
Dec 30, 2019	34.00	34.05	33.85	33.85	13,049	-0.23(-0.67%)
Dec 27, 2019	34.11	34.11	34.03	34.08	32,700	-0.12(-0.35%)
Dec 26, 2019	33.94	34.25	33.94	34.20	10,092	+0.17(+0.50%)
Dec 24, 2019	33.98	34.24	33.80	34.03	14,900	+0.28(+0.83%)
Dec 23, 2019	33.60	33.75	33.53	33.75	24,970	+0.25(+0.75%)
Dec 20, 2019	33.35	33.59	33.35	33.50	16,200	+0.17(+0.51%)
Dec 19, 2019	33.06	33.33	33.06	33.33	25,777	+0.39(+1.18%)
Dec 18, 2019	33.18	33.18	32.87	32.94	20,612	-0.57(-1.70%)
Dec 17, 2019	33.46	33.62	33.43	33.51	54,459	-0.27(-0.81%)
Dec 16, 2019	34.12	34.12	33.78	33.78	13,425	+0.11(+0.34%)
Dec 13, 2019	33.53	33.67	33.51	33.67	12,300	+0.32(+0.96%)
Dec 12, 2019	33.04	33.35	33.04	33.35	34,013	+0.60(+1.83%)
Dec 11, 2019	32.66	32.83	32.61	32.75	15,101	+0.07(+0.21%)
Dec 10, 2019	32.71	32.80	32.66	32.68	36,036	-0.31(-0.94%)
Dec 09, 2019	33.07	33.13	32.97	32.99	19,083	+0.14(+0.43%)
Dec 06, 2019	32.85	32.90	32.81	32.85	27,200	+0.17(+0.52%)
Dec 05, 2019	32.62	32.82	32.59	32.68	34,726	+0.38(+1.18%)
Dec 04, 2019	32.38	32.40	32.22	32.30	31,483	+0.45(+1.41%)
Dec 03, 2019	31.69	31.88	31.58	31.85	41,227	-0.04(-0.13%)
Dec 02, 2019	32.05	32.05	31.68	31.89	22,989	-0.08(-0.25%)
Nov 29, 2019	32.02	32.15	31.94	31.97	12,800	-0.17(-0.53%)
Nov 27, 2019	32.14	32.25	32.13	32.14	34,900	-0.05(-0.17%)
Nov 26, 2019	32.10	32.23	32.08	32.20	25,171	-0.08(-0.23%)
Nov 25, 2019	32.26	32.30	32.12	32.27	29,208	+0.29(+0.91%)
Nov 22, 2019	32.01	32.13	31.88	31.98	24,400	+0.02(+0.06%)
Nov 21, 2019	31.98	31.99	31.85	31.96	30,733	-0.47(-1.45%)
Nov 20, 2019	32.44	32.55	32.37	32.43	19,875	-0.11(-0.34%)
Nov 19, 2019	32.74	32.74	32.45	32.54	29,787	-0.07(-0.21%)
Nov 18, 2019	32.54	32.66	32.53	32.61	19,258	+0.08(+0.25%)
Nov 15, 2019	32.47	32.53	32.29	32.53	52,100	+0.31(+0.95%)
Nov 14, 2019	32.18	32.27	32.07	32.22	34,274	+0.05(+0.16%)
Nov 13, 2019	32.09	32.23	32.09	32.17	26,609	+0.04(+0.12%)
Nov 12, 2019	32.06	32.17	32.06	32.13	15,646	+0.33(+1.04%)
Nov 11, 2019	31.80	31.94	31.75	31.80	12,047	-0.25(-0.78%)
Nov 08, 2019	32.03	32.09	31.95	32.05	19,700	+0.19(+0.60%)
Nov 07, 2019	31.87	31.91	31.78	31.86	22,811	+0.07(+0.22%)
Nov 06, 2019	31.63	31.81	31.63	31.79	39,901	+0.51(+1.63%)
Nov 05, 2019	31.02	31.28	31.02	31.28	40,192	+0.16(+0.51%)
Nov 04, 2019	30.99	31.28	30.96	31.12	28,683	-0.18(-0.58%)
Nov 01, 2019	31.04	31.34	31.04	31.30	19,700	+0.30(+0.97%)
Oct 31, 2019	30.68	31.00	30.64	31.00	33,917	+0.02(+0.06%)
Oct 30, 2019	30.73	31.00	30.70	30.98	32,382	+0.11(+0.36%)
Oct 29, 2019	30.62	30.87	30.62	30.87	14,705	+0.23(+0.75%)
Oct 28, 2019	30.55	30.84	30.55	30.64	22,514	-0.15(-0.49%)
Oct 25, 2019	30.87	30.87	30.61	30.79	16,400	-0.14(-0.45%)
Oct 24, 2019	30.87	30.93	30.70	30.93	26,943	+0.07(+0.23%)
Oct 23, 2019	30.97	31.04	30.76	30.86	21,418	+0.76(+2.52%)
Oct 22, 2019	30.14	30.27	30.10	30.10	20,341	-0.61(-1.99%)
Oct 21, 2019	30.90	30.90	30.64	30.71	33,430	-0.52(-1.66%)
Oct 18, 2019	31.07	31.26	31.02	31.23	14,800	+0.09(+0.27%)
Oct 17, 2019	31.22	31.22	31.05	31.14	11,658	+0.23(+0.76%)
Oct 16, 2019	30.87	30.98	29.80	30.91	37,154	-0.01(-0.03%)
Oct 15, 2019	30.74	31.04	30.73	30.92	38,083	+0.55(+1.81%)
Oct 14, 2019	30.40	30.47	30.37	30.37	17,811	-0.02(-0.07%)
Oct 11, 2019	30.34	30.50	30.28	30.39	15,500	+0.39(+1.30%)
Oct 10, 2019	29.92	30.12	29.91	30.00	26,452	+0.18(+0.62%)
Oct 09, 2019	29.72	29.85	29.72	29.82	83,500	+0.38(+1.27%)
Oct 08, 2019	29.64	29.64	29.43	29.44	35,125	-0.23(-0.78%)
Oct 07, 2019	29.68	29.81	29.64	29.67	44,322	+0.14(+0.47%)
Oct 04, 2019	29.57	29.57	29.39	29.53	23,500	+0.18(+0.61%)
Oct 03, 2019	29.20	29.39	29.18	29.35	20,603	+0.03(+0.10%)
Oct 02, 2019	29.36	29.45	29.22	29.32	23,650	-0.28(-0.95%)
Oct 01, 2019	29.67	29.67	29.52	29.60	34,906	-0.03(-0.10%)
Sep 30, 2019	29.68	29.75	29.62	29.63	20,559	+0.05(+0.17%)
Sep 27, 2019	29.62	29.76	29.52	29.58	33,300	+0.12(+0.41%)
Sep 26, 2019	29.50	29.50	29.38	29.46	40,955	+0.12(+0.43%)
Sep 25, 2019	29.37	29.37	29.29	29.34	128,505	-0.02(-0.09%)
Sep 24, 2019	29.45	29.49	29.35	29.36	30,297	+0.05(+0.17%)
Sep 23, 2019	29.34	29.40	29.29	29.31	132,969	-0.14(-0.49%)
Sep 20, 2019	29.54	29.62	29.41	29.45	136,100	-0.26(-0.86%)
Sep 19, 2019	29.78	29.86	29.71	29.71	125,256	-0.12(-0.40%)
Sep 18, 2019	29.76	29.86	29.69	29.83	30,483	+0.07(+0.24%)
Sep 17, 2019	29.31	29.76	29.31	29.76	32,126	+0.13(+0.44%)
Sep 16, 2019	29.76	29.76	29.56	29.63	197,139	-0.79(-2.60%)
Sep 13, 2019	30.47	30.53	30.38	30.42	31,600	+0.29(+0.96%)
Sep 12, 2019	29.91	30.23	29.89	30.13	22,199	+0.23(+0.77%)
Sep 11, 2019	29.82	29.94	29.82	29.90	108,831	+0.10(+0.34%)
Sep 10, 2019	29.71	29.85	29.66	29.80	48,332	-0.05(-0.17%)
Sep 09, 2019	29.94	29.98	29.80	29.85	211,798	-0.19(-0.63%)
Sep 06, 2019	30.12	30.14	30.01	30.04	24,900	+0.06(+0.20%)
Sep 05, 2019	30.03	30.17	29.93	29.98	223,031	+0.17(+0.57%)
Sep 04, 2019	29.83	29.90	29.78	29.81	34,814	-0.06(-0.20%)
Sep 03, 2019	29.82	29.92	29.78	29.87	35,651	+0.01(+0.03%)
Aug 30, 2019	29.86	29.88	29.65	29.86	13,400	+0.18(+0.61%)
Aug 29, 2019	29.75	29.83	29.66	29.68	25,162	+0.04(+0.13%)
Aug 28, 2019	29.63	29.79	29.61	29.64	21,446	-0.25(-0.85%)
Aug 27, 2019	30.01	30.01	29.82	29.89	36,727	-0.09(-0.28%)
Aug 26, 2019	30.04	30.11	29.96	29.98	18,437	+0.10(+0.33%)
Aug 23, 2019	30.02	30.14	29.88	29.88	12,400	-0.27(-0.90%)
Aug 22, 2019	30.25	30.25	30.04	30.15	22,827	+0.01(+0.04%)
Aug 21, 2019	30.20	30.23	30.11	30.14	17,279	+0.32(+1.06%)
Aug 20, 2019	29.89	29.96	29.80	29.82	20,634	-0.19(-0.62%)
Aug 19, 2019	30.19	30.19	30.00	30.01	19,064	+0.19(+0.63%)
Aug 16, 2019	29.67	29.98	29.67	29.82	42,000	+0.16(+0.53%)
Aug 15, 2019	29.70	29.72	29.54	29.66	46,251	-0.38(-1.27%)
Aug 14, 2019	30.13	30.17	29.99	30.05	19,731	-0.59(-1.94%)
Aug 13, 2019	30.48	30.72	30.48	30.64	33,410	+0.05(+0.15%)
Aug 12, 2019	30.73	30.84	30.55	30.59	18,384	-0.07(-0.21%)
Aug 09, 2019	30.75	30.82	30.59	30.66	20,000	+0.05(+0.16%)
Aug 08, 2019	30.62	30.82	30.55	30.61	47,089	+0.13(+0.43%)
Aug 07, 2019	30.20	30.59	30.20	30.48	54,943	-0.04(-0.15%)
Aug 06, 2019	30.54	30.58	30.30	30.52	38,211	-0.05(-0.15%)
Aug 05, 2019	30.60	30.65	30.37	30.57	22,080	-0.36(-1.16%)
Aug 02, 2019	30.98	31.05	30.82	30.93	30,400	-0.16(-0.51%)
Aug 01, 2019	31.30	31.40	31.01	31.09	18,352	-0.39(-1.24%)
Jul 31, 2019	31.89	31.89	31.29	31.48	14,039	-0.37(-1.16%)
Jul 30, 2019	31.75	31.94	31.75	31.85	33,417	-0.51(-1.58%)
Jul 29, 2019	32.30	32.38	32.22	32.36	11,251	+0.26(+0.81%)
Jul 26, 2019	32.06	32.10	32.02	32.10	14,600	+0.01(+0.03%)
Jul 25, 2019	31.97	32.14	31.95	32.09	16,245	+0.16(+0.50%)
Jul 24, 2019	32.04	32.07	31.87	31.93	17,120	+1.14(+3.70%)
Jul 23, 2019	30.74	30.86	30.68	30.79	14,157	+0.03(+0.10%)
Jul 22, 2019	30.71	30.80	30.67	30.76	20,806	-0.06(-0.19%)
Jul 19, 2019	30.86	30.98	30.78	30.82	14,700	-0.24(-0.77%)
Jul 18, 2019	30.78	31.09	30.78	31.06	47,571	-0.13(-0.42%)
Jul 17, 2019	31.22	31.22	31.10	31.19	24,879	-0.07(-0.22%)
Jul 16, 2019	31.29	31.36	31.17	31.26	18,932	+0.03(+0.10%)
Jul 15, 2019	31.36	31.38	31.21	31.23	19,964	+0.06(+0.19%)
Jul 12, 2019	31.27	31.30	31.13	31.17	23,600	+0.16(+0.52%)
Jul 11, 2019	30.95	31.04	30.89	31.01	20,200	+0.03(+0.09%)
Jul 10, 2019	30.85	31.01	30.78	30.98	24,545	+0.23(+0.76%)
Jul 09, 2019	30.63	30.75	30.62	30.75	74,377	+0.06(+0.20%)
Jul 08, 2019	30.82	30.99	30.69	30.69	75,740	-0.67(-2.14%)
Jul 05, 2019	31.22	31.38	31.20	31.36	35,900	-0.28(-0.88%)
Jul 03, 2019	31.55	31.75	31.54	31.64	27,800	+0.32(+1.02%)
Jul 02, 2019	31.34	31.43	31.32	31.32	11,427	-0.01(-0.02%)
Jul 01, 2019	31.55	31.55	31.30	31.33	21,034	+0.04(+0.12%)
Jun 28, 2019	31.30	31.44	31.29	31.29	20,500	+0.31(+1.00%)
Jun 27, 2019	31.03	31.08	30.91	30.98	36,261	+0.13(+0.42%)
Jun 26, 2019	30.99	31.08	30.85	30.85	30,152	-0.16(-0.52%)
Jun 25, 2019	31.25	31.28	30.99	31.01	34,903	-0.05(-0.16%)
Jun 24, 2019	31.17	31.17	31.04	31.06	44,411	+0.15(+0.49%)
Jun 21, 2019	30.85	30.95	30.76	30.91	22,100	+0.03(+0.11%)
Jun 20, 2019	31.04	31.04	30.76	30.88	35,469	+0.44(+1.44%)
Jun 19, 2019	30.39	30.50	30.33	30.44	15,176	-0.19(-0.62%)
Jun 18, 2019	30.61	30.77	30.57	30.63	27,314	+0.43(+1.43%)
Jun 17, 2019	30.31	30.36	30.17	30.20	42,167	-0.45(-1.47%)
Jun 14, 2019	30.84	30.84	30.63	30.65	20,300	+0.06(+0.20%)
Jun 13, 2019	30.70	30.73	30.56	30.59	44,005	-0.15(-0.49%)
Jun 12, 2019	30.93	30.98	30.74	30.74	55,482	+0.34(+1.12%)
Jun 11, 2019	30.32	30.44	30.30	30.40	59,532	+0.45(+1.50%)
Jun 10, 2019	30.05	30.13	29.95	29.95	58,640	+0.05(+0.17%)
Jun 07, 2019	30.07	30.09	29.85	29.90	18,700	+0.38(+1.29%)
Jun 06, 2019	29.51	29.63	29.44	29.52	51,757	+0.29(+0.99%)
Jun 05, 2019	29.31	29.36	29.23	29.23	14,642	+0.32(+1.11%)
Jun 04, 2019	28.85	28.96	28.80	28.91	82,109	+0.38(+1.33%)
Jun 03, 2019	28.54	28.66	28.50	28.53	54,605	+0.50(+1.78%)
May 31, 2019	28.03	28.14	28.01	28.03	26,800	-0.04(-0.14%)
May 30, 2019	27.98	28.12	27.96	28.07	156,162	+0.07(+0.25%)
May 29, 2019	28.17	28.19	27.96	28.00	218,366	-1.04(-3.59%)
May 28, 2019	29.12	29.31	29.02	29.04	161,353	+0.63(+2.21%)
May 24, 2019	28.48	28.48	28.27	28.41	24,600	+0.07(+0.26%)
May 23, 2019	28.26	28.46	28.20	28.34	34,834	-0.57(-1.97%)
May 22, 2019	28.93	28.93	28.83	28.91	18,376	+0.21(+0.73%)
May 21, 2019	28.59	28.76	28.59	28.70	307,570	+0.30(+1.06%)
May 20, 2019	28.43	28.57	28.34	28.40	33,652	-0.04(-0.14%)
May 17, 2019	28.45	28.62	28.40	28.44	318,900	-0.18(-0.63%)
May 16, 2019	28.48	28.75	28.48	28.62	19,627	+0.37(+1.31%)
May 15, 2019	27.96	28.33	27.92	28.25	26,717	+0.16(+0.57%)
May 14, 2019	27.94	28.24	27.94	28.09	25,936	+0.47(+1.70%)
May 13, 2019	27.75	27.75	27.54	27.62	32,730	-0.62(-2.20%)
May 10, 2019	28.02	28.27	28.02	28.24	64,900	+0.61(+2.21%)
May 09, 2019	27.40	27.73	27.37	27.63	61,803	+0.17(+0.62%)
May 08, 2019	27.47	27.66	27.43	27.46	63,273	-0.21(-0.76%)
May 07, 2019	27.97	27.98	27.61	27.67	58,760	-0.42(-1.50%)
May 06, 2019	27.88	28.18	27.88	28.09	35,772	-0.01(-0.04%)
May 03, 2019	27.96	28.16	27.96	28.10	13,900	+0.32(+1.15%)
May 02, 2019	27.91	27.95	27.72	27.78	31,671	-0.38(-1.35%)

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.