Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	26.04	26.46	25.99	26.38	347,072	+0.27(+1.01%)
Jan 30, 2019	25.94	26.24	25.52	26.11	169,702	-1.94(-6.90%)
Jan 29, 2019	28.52	28.56	27.97	28.05	35,565	+0.11(+0.39%)
Jan 28, 2019	28.01	28.07	27.81	27.94	152,370	-0.39(-1.38%)
Jan 25, 2019	28.29	28.48	28.21	28.33	38,100	+0.63(+2.29%)
Jan 24, 2019	27.66	27.77	27.56	27.70	33,399	-0.22(-0.79%)
Jan 23, 2019	28.05	28.20	27.82	27.91	39,508	+0.70(+2.57%)
Jan 22, 2019	27.40	27.45	27.16	27.21	91,588	-0.73(-2.61%)
Jan 18, 2019	27.83	28.04	27.68	27.95	31,300	+0.00(+0.02%)
Jan 17, 2019	27.66	28.06	27.64	27.94	30,038	+0.29(+1.05%)
Jan 16, 2019	27.69	27.81	27.49	27.65	37,894	-0.18(-0.63%)
Jan 15, 2019	27.53	27.93	27.53	27.82	25,832	-0.22(-0.78%)
Jan 14, 2019	27.81	28.13	27.81	28.05	66,594	-0.55(-1.94%)
Jan 11, 2019	28.62	28.73	28.53	28.60	31,700	-0.58(-1.99%)
Jan 10, 2019	28.98	29.23	28.92	29.18	26,224	+0.59(+2.08%)
Jan 09, 2019	28.39	28.65	28.39	28.59	59,881	+0.95(+3.42%)
Jan 08, 2019	27.99	28.03	27.48	27.64	50,734	+0.57(+2.12%)
Jan 07, 2019	26.99	27.14	26.86	27.07	63,741	+0.49(+1.82%)
Jan 04, 2019	25.94	26.63	25.94	26.58	25,200	+0.85(+3.30%)
Jan 03, 2019	25.97	26.00	25.67	25.73	52,105	-0.14(-0.56%)
Jan 02, 2019	24.70	25.99	24.70	25.88	36,340	-0.11(-0.44%)
Dec 31, 2018	25.86	26.10	25.66	25.99	139,200	+0.15(+0.58%)
Dec 28, 2018	25.88	25.96	25.61	25.84	100,900	+0.57(+2.24%)
Dec 27, 2018	25.04	25.29	24.70	25.27	91,973	-0.73(-2.79%)
Dec 26, 2018	25.61	26.00	25.10	26.00	143,841	+0.71(+2.83%)
Dec 24, 2018	25.77	25.77	25.14	25.29	79,300	-0.27(-1.04%)
Dec 21, 2018	26.27	26.31	25.50	25.55	384,000	-1.11(-4.16%)
Dec 20, 2018	27.44	27.44	26.51	26.66	60,913	-1.33(-4.75%)
Dec 19, 2018	28.55	28.62	27.90	27.99	64,028	-0.58(-2.03%)
Dec 18, 2018	29.03	29.05	28.46	28.57	39,515	-0.50(-1.72%)
Dec 17, 2018	29.39	29.56	28.99	29.07	61,565	-0.87(-2.91%)
Dec 14, 2018	30.22	30.41	29.92	29.94	34,100	-0.91(-2.97%)
Dec 13, 2018	31.10	31.14	30.77	30.86	34,684	-0.46(-1.47%)
Dec 12, 2018	31.30	31.55	31.26	31.32	48,724	+0.53(+1.72%)
Dec 11, 2018	31.02	31.02	30.53	30.79	38,554	+0.23(+0.77%)
Dec 10, 2018	30.40	30.65	30.22	30.55	51,021	-0.21(-0.68%)
Dec 07, 2018	31.25	31.25	30.67	30.76	47,900	-0.86(-2.72%)
Dec 06, 2018	31.05	31.62	31.04	31.62	38,281	-0.79(-2.44%)
Dec 04, 2018	33.18	33.24	32.41	32.41	18,900	-0.56(-1.68%)
Dec 03, 2018	32.79	33.02	32.79	32.97	18,133	+0.69(+2.12%)
Nov 30, 2018	32.34	32.37	32.18	32.28	30,000	+0.30(+0.92%)
Nov 29, 2018	31.81	32.10	31.80	31.98	65,540	+1.17(+3.80%)
Nov 28, 2018	30.41	30.86	30.25	30.82	146,628	+0.35(+1.15%)
Nov 27, 2018	30.34	30.49	30.27	30.46	26,664	+0.07(+0.23%)
Nov 26, 2018	30.19	30.42	30.19	30.39	49,141	+0.16(+0.55%)
Nov 23, 2018	29.96	30.38	29.96	30.23	14,100	+0.24(+0.80%)
Nov 21, 2018		29.99	29.99	29.99	0	+0.40(+1.37%)
Nov 20, 2018	29.67	29.82	29.51	29.59	20,843	-0.44(-1.47%)
Nov 19, 2018	30.50	30.50	29.95	30.02	22,854	-0.55(-1.80%)
Nov 16, 2018	30.12	30.66	30.12	30.57	21,200	+0.27(+0.87%)
Nov 15, 2018	30.05	30.40	29.84	30.31	27,196	-0.18(-0.59%)
Nov 14, 2018	30.69	30.75	30.26	30.49	32,398	-0.41(-1.33%)
Nov 13, 2018	30.86	31.09	30.67	30.90	18,602	-0.25(-0.79%)
Nov 12, 2018	31.68	31.68	31.14	31.14	32,143	-1.46(-4.46%)
Nov 09, 2018	32.64	32.71	32.37	32.60	27,100	-0.10(-0.31%)
Nov 08, 2018	32.92	33.06	32.59	32.70	18,087	-0.39(-1.19%)
Nov 07, 2018	32.74	33.16	32.72	33.09	16,901	+0.62(+1.92%)
Nov 06, 2018	32.35	32.56	32.31	32.47	22,605	+0.12(+0.37%)
Nov 05, 2018	32.36	32.46	32.23	32.35	20,009	+0.20(+0.61%)
Nov 02, 2018	32.46	32.46	31.89	32.16	20,800	+0.06(+0.20%)
Nov 01, 2018	31.91	32.13	31.83	32.09	27,955	+0.78(+2.49%)
Oct 31, 2018	31.42	31.68	31.30	31.31	30,557	+0.68(+2.24%)
Oct 30, 2018	30.36	30.70	30.30	30.62	31,711	+0.46(+1.52%)
Oct 29, 2018	30.63	30.66	29.95	30.16	38,063	-0.24(-0.79%)
Oct 26, 2018	30.23	30.70	29.93	30.41	26,000	+0.27(+0.89%)
Oct 25, 2018	29.77	30.19	29.62	30.14	40,963	-0.49(-1.61%)
Oct 24, 2018	31.54	31.54	30.58	30.63	17,193	-0.32(-1.02%)
Oct 23, 2018	30.34	31.07	30.34	30.95	29,944	-0.88(-2.78%)
Oct 22, 2018	32.05	32.05	31.54	31.83	15,678	-0.73(-2.23%)
Oct 19, 2018	32.72	32.72	32.47	32.55	17,500	-0.19(-0.57%)
Oct 18, 2018	32.98	33.14	32.61	32.74	34,240	-0.12(-0.37%)
Oct 17, 2018	32.84	33.02	32.73	32.86	23,115	+0.28(+0.87%)
Oct 16, 2018	32.22	32.65	32.22	32.58	28,837	+1.09(+3.45%)
Oct 15, 2018	31.29	31.51	31.20	31.49	40,286	-0.07(-0.22%)
Oct 12, 2018	31.52	31.56	31.23	31.56	30,000	+0.57(+1.86%)
Oct 11, 2018	30.84	31.35	30.84	30.98	34,810	+0.15(+0.49%)
Oct 10, 2018	31.09	31.19	30.83	30.84	21,444	-1.14(-3.58%)
Oct 09, 2018	31.52	32.00	31.51	31.98	18,402	-0.35(-1.08%)
Oct 08, 2018	31.99	32.38	31.97	32.33	25,594	-0.41(-1.27%)
Oct 05, 2018	32.79	32.91	32.60	32.74	31,900	-0.41(-1.24%)
Oct 04, 2018	33.21	33.25	32.99	33.16	17,024	-0.89(-2.61%)
Oct 03, 2018	34.08	34.25	34.01	34.05	24,716	-0.07(-0.21%)
Oct 02, 2018	34.12	34.18	33.93	34.12	20,866	-0.25(-0.74%)
Oct 01, 2018	34.32	34.53	34.31	34.37	13,597	+0.33(+0.97%)
Sep 28, 2018	34.50	34.52	34.03	34.04	16,900	-0.50(-1.45%)
Sep 27, 2018	34.51	34.79	34.47	34.54	17,646	-0.17(-0.49%)
Sep 26, 2018	34.57	34.79	34.51	34.71	33,520	+0.95(+2.80%)
Sep 25, 2018	33.72	33.83	33.69	33.77	16,042	+1.62(+5.04%)
Sep 24, 2018	32.31	32.31	32.15	32.15	12,547	-0.40(-1.23%)
Sep 21, 2018	32.86	32.93	32.47	32.55	52,500	-0.72(-2.16%)
Sep 20, 2018	33.20	33.32	33.04	33.27	15,445	+0.09(+0.29%)
Sep 19, 2018	33.03	33.42	33.00	33.17	56,600	+0.19(+0.58%)
Sep 18, 2018	32.81	33.10	32.81	32.98	19,564	+0.21(+0.66%)
Sep 17, 2018	32.78	32.86	32.68	32.77	65,347	+0.05(+0.14%)
Sep 14, 2018	32.65	32.77	32.55	32.72	24,000	+0.02(+0.06%)
Sep 13, 2018	32.59	32.74	32.52	32.70	24,465	+0.23(+0.72%)
Sep 12, 2018	32.27	32.55	31.57	32.47	14,466	+0.50(+1.55%)
Sep 11, 2018	31.91	32.17	31.91	31.97	34,954	+0.23(+0.74%)
Sep 10, 2018	31.94	31.94	31.65	31.73	14,244	-0.16(-0.50%)
Sep 07, 2018	31.76	31.99	31.76	31.89	36,600	+0.33(+1.05%)
Sep 06, 2018	31.68	31.68	31.33	31.57	43,000	-0.08(-0.26%)
Sep 05, 2018	31.75	31.77	31.47	31.65	16,510	-0.21(-0.67%)
Sep 04, 2018	31.77	31.95	31.74	31.86	23,213	-0.27(-0.83%)
Aug 31, 2018		32.13	32.13	32.13	0	-0.18(-0.56%)
Aug 30, 2018	32.27	32.37	32.21	32.31	20,882	-0.17(-0.52%)
Aug 29, 2018	32.36	32.48	32.30	32.48	18,949	+0.33(+1.03%)
Aug 28, 2018	32.23	32.26	32.12	32.15	20,511	-0.08(-0.23%)
Aug 27, 2018	32.19	32.29	32.13	32.23	17,151	+0.36(+1.11%)
Aug 24, 2018	31.81	31.99	31.72	31.87	19,100	+0.08(+0.25%)
Aug 23, 2018	31.81	31.88	31.68	31.79	24,432	-0.17(-0.53%)
Aug 22, 2018	31.96	32.05	31.91	31.96	20,361	+0.25(+0.77%)
Aug 21, 2018	31.55	31.81	31.52	31.71	19,932	+0.26(+0.83%)
Aug 20, 2018	31.34	31.47	31.33	31.45	22,986	+0.28(+0.91%)
Aug 17, 2018	31.20	31.32	31.11	31.17	17,800	-0.04(-0.14%)
Aug 16, 2018	31.26	31.31	31.18	31.21	21,423	-0.23(-0.73%)
Aug 15, 2018	31.28	31.58	31.14	31.45	24,102	-0.36(-1.12%)
Aug 14, 2018	31.64	31.89	31.58	31.80	18,315	-0.25(-0.78%)
Aug 13, 2018	32.05	32.08	31.93	32.05	19,262	+0.08(+0.25%)
Aug 10, 2018	32.16	32.16	31.96	31.97	24,300	+0.02(+0.08%)
Aug 09, 2018	31.86	32.08	31.86	31.95	19,991	+0.30(+0.93%)
Aug 08, 2018	31.55	31.68	31.55	31.65	22,618	+0.26(+0.83%)
Aug 07, 2018	31.36	31.59	31.36	31.39	17,088	+0.27(+0.85%)
Aug 06, 2018	31.05	31.22	31.04	31.12	17,572	-0.04(-0.11%)
Aug 03, 2018	30.85	31.19	30.85	31.16	30,200	+0.14(+0.45%)
Aug 02, 2018	30.73	31.05	30.73	31.02	24,383	+0.21(+0.68%)
Aug 01, 2018	30.79	30.82	30.61	30.81	32,956	+0.13(+0.42%)
Jul 31, 2018	30.83	30.94	30.66	30.68	55,465	-0.23(-0.74%)
Jul 30, 2018	30.93	31.08	30.91	30.91	14,717	+0.01(+0.03%)
Jul 27, 2018	30.79	30.96	30.76	30.90	101,900	-0.06(-0.19%)
Jul 26, 2018	30.55	31.09	30.55	30.96	43,662	+0.28(+0.91%)
Jul 25, 2018	30.38	30.68	30.36	30.68	33,078	+2.21(+7.76%)
Jul 24, 2018	28.46	28.68	28.38	28.47	15,707	-0.30(-1.04%)
Jul 23, 2018	28.72	28.77	28.62	28.77	17,248	+0.12(+0.42%)
Jul 20, 2018	28.45	28.75	28.45	28.65	16,681	+0.13(+0.46%)
Jul 19, 2018	28.49	28.52	28.26	28.52	60,725	-0.25(-0.89%)
Jul 18, 2018	28.80	28.84	28.66	28.77	14,397	-0.15(-0.50%)
Jul 17, 2018	28.85	29.01	28.78	28.92	20,377	+0.02(+0.05%)
Jul 16, 2018	29.04	29.04	28.76	28.91	13,413	+0.11(+0.36%)
Jul 13, 2018	28.70	28.80	28.67	28.80	19,877	+0.36(+1.27%)
Jul 12, 2018	28.32	28.51	28.32	28.44	19,402	+0.23(+0.80%)
Jul 11, 2018	28.34	28.38	28.17	28.21	23,521	-0.23(-0.79%)
Jul 10, 2018	28.30	28.49	28.30	28.44	18,736	+0.66(+2.36%)
Jul 09, 2018	27.78	27.81	27.70	27.79	28,339	+0.46(+1.66%)
Jul 06, 2018	27.10	27.36	27.10	27.33	19,396	+0.40(+1.50%)
Jul 05, 2018	27.04	27.06	26.86	26.93	17,860	+0.44(+1.64%)
Jul 03, 2018		26.49	26.49	26.49	0	+0.23(+0.88%)
Jul 02, 2018	26.16	26.33	26.10	26.26	17,379	-0.16(-0.62%)
Jun 29, 2018	26.53	26.66	26.33	26.43	19,959	+0.30(+1.15%)
Jun 28, 2018	25.87	26.21	25.84	26.12	29,657	-0.16(-0.59%)
Jun 27, 2018	26.48	26.55	26.15	26.28	26,218	-0.21(-0.79%)
Jun 26, 2018	26.43	26.55	26.31	26.49	21,406	-0.15(-0.54%)
Jun 25, 2018	26.78	26.81	26.50	26.64	29,947	-0.85(-3.09%)
Jun 22, 2018	27.34	27.60	27.25	27.48	23,945	+0.31(+1.16%)
Jun 21, 2018	27.30	27.33	27.00	27.17	509,556	+0.05(+0.17%)
Jun 20, 2018	27.14	27.29	27.04	27.12	24,862	+0.27(+0.99%)
Jun 19, 2018	26.72	26.86	26.57	26.86	46,626	-0.33(-1.21%)
Jun 18, 2018	26.97	27.19	26.94	27.19	26,999	-0.14(-0.51%)
Jun 15, 2018		27.52	27.21	27.33	17,506	-0.19(-0.69%)
Jun 14, 2018	27.56	27.66	27.46	27.52	14,038	-0.02(-0.05%)
Jun 13, 2018	27.56	27.79	27.35	27.54	29,031	+0.11(+0.40%)
Jun 12, 2018	27.50	27.56	27.38	27.43	28,753	-0.18(-0.63%)
Jun 11, 2018	27.42	27.74	27.42	27.60	42,019	+0.37(+1.36%)
Jun 08, 2018	27.07	27.28	27.05	27.23	14,511	+0.08(+0.29%)
Jun 07, 2018	27.29	27.29	26.96	27.15	22,148	-0.05(-0.17%)
Jun 06, 2018	26.90	27.23	26.87	27.20	41,136	+0.14(+0.54%)
Jun 05, 2018	27.12	27.18	26.88	27.05	18,787	-0.07(-0.26%)
Jun 04, 2018	27.31	27.31	27.02	27.12	19,279	+0.03(+0.11%)
Jun 01, 2018	27.01	27.09	26.88	27.09	23,877	+0.28(+1.04%)
May 31, 2018	27.01	27.03	26.66	26.81	16,086	-0.40(-1.47%)
May 30, 2018	27.04	27.23	26.96	27.21	50,941	+0.23(+0.85%)
May 29, 2018	27.02	27.02	26.81	26.98	22,290	-0.13(-0.48%)
May 25, 2018		27.11	27.11	27.11	0	+0.28(+1.04%)
May 24, 2018	27.03	27.11	26.74	26.83	154,359	-0.10(-0.37%)
May 23, 2018	26.98	27.05	26.69	26.93	26,246	-0.27(-0.99%)
May 22, 2018	27.34	27.41	27.10	27.20	127,718	+0.22(+0.83%)
May 21, 2018	26.98	27.12	26.90	26.98	175,103	+0.11(+0.39%)
May 18, 2018	26.42	26.93	26.37	26.87	1,807,291	+0.57(+2.19%)
May 17, 2018	26.28	26.45	26.22	26.30	157,268	-0.05(-0.19%)
May 16, 2018	26.36	26.49	26.30	26.34	1,004,347	+0.08(+0.32%)
May 15, 2018	26.32	26.46	26.18	26.26	727,274	-0.37(-1.39%)
May 14, 2018	26.55	26.71	26.51	26.63	688,972	-0.08(-0.30%)
May 11, 2018	26.46	26.71	26.46	26.71	819,010	+0.30(+1.14%)
May 10, 2018	27.29	27.29	26.25	26.41	17,837	+0.13(+0.49%)
May 09, 2018	25.98	26.29	25.93	26.28	732,869	+0.15(+0.57%)
May 08, 2018	26.04	26.19	26.02	26.13	1,070,714	-0.34(-1.27%)
May 07, 2018	26.40	26.72	26.33	26.46	1,031,449	+0.82(+3.22%)
May 04, 2018	25.58	25.71	25.47	25.64	11,469	+1.08(+4.40%)
May 03, 2018	24.63	24.66	24.44	24.56	17,030	-0.01(-0.02%)
May 02, 2018	24.77	24.80	24.56	24.57	12,958	+0.14(+0.59%)
May 01, 2018	24.48	24.70	24.25	24.42	25,066	-0.08(-0.35%)
Apr 30, 2018	24.73	24.79	24.50	24.50	694,099	-0.21(-0.85%)
Apr 27, 2018	24.75	24.78	24.60	24.71	32,057	+0.06(+0.24%)
Apr 26, 2018	24.68	24.75	24.57	24.66	9,808	+0.39(+1.59%)
Apr 25, 2018	24.16	24.39	24.13	24.27	22,618	-0.43(-1.72%)
Apr 24, 2018	24.95	24.95	24.60	24.70	24,205	-0.20(-0.78%)
Apr 23, 2018	24.91	25.03	24.87	24.89	9,132	-0.16(-0.62%)
Apr 20, 2018	25.05	25.21	25.03	25.05	24,407	-0.13(-0.54%)
Apr 19, 2018	25.26	25.26	25.10	25.18	16,855	+0.31(+1.25%)
Apr 18, 2018	24.86	24.96	24.77	24.87	16,520	-0.11(-0.46%)
Apr 17, 2018	25.07	25.07	24.84	24.98	24,489	+0.45(+1.85%)
Apr 16, 2018	24.48	24.56	24.46	24.53	16,896	+0.19(+0.78%)
Apr 13, 2018	24.20	24.40	24.20	24.34	6,508	+0.09(+0.35%)
Apr 12, 2018	24.14	24.33	24.11	24.25	10,023	+0.79(+3.34%)
Apr 11, 2018	23.47	23.59	23.47	23.47	8,842	-0.52(-2.17%)
Apr 10, 2018	24.17	24.28	23.90	23.99	15,910	+0.27(+1.14%)
Apr 09, 2018	23.86	23.90	23.63	23.72	12,055	+0.09(+0.38%)
Apr 06, 2018	23.60	23.73	23.57	23.63	10,390	-0.13(-0.55%)
Apr 05, 2018	23.70	23.81	23.60	23.76	13,429	+0.75(+3.26%)
Apr 04, 2018	22.74	23.01	22.74	23.01	16,727	-0.04(-0.15%)
Apr 03, 2018	23.04	23.13	22.88	23.05	20,624	-0.27(-1.18%)
Apr 02, 2018	23.60	24.06	23.31	23.32	13,229	-0.28(-1.19%)
Mar 29, 2018		23.60	23.60	23.60	0	-0.06(-0.25%)
Mar 28, 2018	23.58	23.84	23.49	23.66	15,902	-0.04(-0.17%)
Mar 27, 2018	23.86	23.92	23.70	23.70	23,882	-0.11(-0.44%)
Mar 26, 2018	23.82	23.82	23.61	23.80	17,018	+0.02(+0.08%)
Mar 23, 2018	23.98	23.99	23.69	23.79	11,928	-0.04(-0.15%)
Mar 22, 2018	24.02	24.15	23.81	23.82	7,350	-0.86(-3.47%)
Mar 21, 2018	24.49	24.72	24.47	24.68	12,003	-0.03(-0.12%)
Mar 20, 2018	24.50	24.80	24.50	24.70	12,607	-0.02(-0.08%)
Mar 19, 2018	25.00	25.05	24.62	24.73	8,912	-0.20(-0.82%)
Mar 16, 2018	24.87	25.07	24.87	24.93	14,887	+0.24(+0.97%)
Mar 15, 2018	24.49	24.79	24.49	24.69	18,946	+0.11(+0.45%)
Mar 14, 2018	24.25	24.60	24.20	24.58	112,878	+0.37(+1.53%)
Mar 13, 2018	24.45	24.45	24.21	24.21	25,622	-0.59(-2.38%)
Mar 12, 2018	24.73	24.87	24.73	24.80	17,132	+0.00(+0.00%)
Mar 09, 2018	24.76	24.87	24.73	24.80	8,022	+0.21(+0.87%)
Mar 08, 2018	24.82	24.82	24.52	24.59	11,681	+0.04(+0.14%)
Mar 07, 2018	24.34	24.57	24.34	24.55	15,690	-0.35(-1.41%)
Mar 06, 2018	24.99	24.99	24.80	24.90	21,586	+0.05(+0.20%)
Mar 05, 2018	24.70	24.85	24.70	24.85	12,403	+0.18(+0.73%)
Mar 02, 2018	24.64	24.68	24.51	24.67	39,923	+0.16(+0.65%)
Mar 01, 2018	24.40	24.60	24.02	24.51	52,106	-0.98(-3.84%)
Feb 28, 2018	25.66	25.66	25.46	25.49	124,252	-0.22(-0.86%)
Feb 27, 2018	25.57	25.88	25.57	25.71	9,224	-0.48(-1.85%)
Feb 26, 2018	25.86	26.26	25.86	26.20	5,524	+0.48(+1.89%)
Feb 23, 2018	25.50	25.71	25.44	25.71	24,665	-0.40(-1.54%)
Feb 22, 2018	25.96	26.17	25.87	26.11	11,859	+0.11(+0.43%)
Feb 21, 2018	26.12	26.30	26.00	26.00	30,828	-0.26(-0.99%)
Feb 20, 2018	26.20	26.38	26.20	26.26	86,692	-0.29(-1.09%)
Feb 16, 2018		26.55	26.55	26.55	0	+0.20(+0.74%)
Feb 15, 2018	26.26	26.39	26.23	26.36	39,052	+0.71(+2.77%)
Feb 14, 2018	24.82	25.65	24.82	25.64	10,340	+1.16(+4.76%)
Feb 13, 2018	24.46	24.59	24.12	24.48	36,883	-0.11(-0.43%)
Feb 12, 2018	24.42	24.65	24.40	24.59	13,006	+0.54(+2.22%)
Feb 09, 2018	24.01	24.11	23.57	24.05	11,072	-0.43(-1.76%)
Feb 08, 2018	24.90	25.08	24.36	24.48	21,448	-0.94(-3.70%)
Feb 07, 2018		25.45	25.96	25.42	10,610	-0.54(-2.08%)
Feb 06, 2018	25.25	25.97	25.25	25.96	19,683	-0.06(-0.23%)
Feb 05, 2018	26.71	26.71	26.02	26.02	18,842	-0.96(-3.54%)
Feb 02, 2018	26.97	27.10	26.90	26.98	9,472	-0.18(-0.68%)

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.