Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.69	44.22	43.35	43.35	24,995	-0.29(-0.66%)
Apr 29, 2020	44.31	44.41	43.58	43.64	48,738	-0.29(-0.66%)
Apr 28, 2020	44.00	44.36	43.83	43.93	35,358	-0.13(-0.30%)
Apr 27, 2020	44.00	44.24	43.60	44.06	69,030	-0.07(-0.16%)
Apr 24, 2020	43.18	44.13	43.04	44.13	97,700	+1.87(+4.41%)
Apr 23, 2020	42.89	43.25	42.21	42.27	64,899	-1.16(-2.68%)
Apr 22, 2020	43.49	44.11	43.28	43.43	41,700	+0.31(+0.73%)
Apr 21, 2020	43.18	43.50	42.64	43.12	34,015	-0.22(-0.51%)
Apr 20, 2020	43.32	44.00	43.31	43.34	43,571	+1.02(+2.40%)
Apr 17, 2020	42.53	42.53	41.77	42.33	34,700	+0.20(+0.46%)
Apr 16, 2020	42.42	42.67	41.68	42.13	38,182	+0.45(+1.08%)
Apr 15, 2020	41.46	42.04	41.31	41.68	39,157	-1.12(-2.62%)
Apr 14, 2020	42.50	43.36	42.48	42.80	65,318	+1.64(+3.98%)
Apr 13, 2020	40.37	41.29	40.02	41.16	47,401	-0.22(-0.53%)
Apr 09, 2020	41.43	41.68	41.06	41.38	37,800	-0.25(-0.61%)
Apr 08, 2020	41.68	41.68	41.00	41.63	60,624	+0.32(+0.79%)
Apr 07, 2020	41.73	42.03	40.65	41.31	63,436	-0.06(-0.15%)
Apr 06, 2020	41.34	41.46	40.69	41.37	67,980	+0.39(+0.95%)
Apr 03, 2020	41.41	41.41	40.64	40.98	45,000	+0.42(+1.04%)
Apr 02, 2020	40.00	40.76	39.67	40.56	66,508	+0.09(+0.22%)
Apr 01, 2020	40.95	41.28	40.19	40.47	157,468	-0.96(-2.32%)
Mar 31, 2020	41.40	41.89	41.06	41.43	71,005	+0.02(+0.04%)
Mar 30, 2020	41.07	41.65	40.69	41.41	528,345	+1.69(+4.24%)
Mar 27, 2020	39.77	40.49	39.22	39.73	100,700	-1.03(-2.53%)
Mar 26, 2020	39.12	41.03	39.12	40.76	124,087	+1.67(+4.28%)
Mar 25, 2020	38.40	39.81	37.86	39.09	61,804	+3.02(+8.36%)
Mar 24, 2020	35.80	36.73	35.25	36.08	88,652	+3.75(+11.60%)
Mar 23, 2020	33.80	34.00	32.09	32.33	110,460	-1.07(-3.22%)
Mar 20, 2020	35.49	35.88	33.34	33.40	73,300	-1.81(-5.14%)
Mar 19, 2020	34.11	36.20	33.86	35.21	96,619	+1.72(+5.14%)
Mar 18, 2020	32.30	34.07	32.30	33.49	107,086	-0.99(-2.87%)
Mar 17, 2020	34.59	35.62	33.35	34.48	107,009	+0.60(+1.77%)
Mar 16, 2020	32.94	35.45	32.64	33.88	108,980	-3.32(-8.92%)
Mar 13, 2020	37.08	37.20	34.42	37.20	117,800	+2.57(+7.42%)
Mar 12, 2020	35.24	36.09	34.00	34.63	92,794	-3.80(-9.89%)
Mar 11, 2020	39.44	39.44	38.01	38.43	219,195	-2.14(-5.27%)
Mar 10, 2020	39.91	40.57	38.81	40.57	76,007	+1.90(+4.91%)
Mar 09, 2020	39.50	40.04	38.41	38.67	48,923	-2.80(-6.75%)
Mar 06, 2020	41.49	41.79	40.96	41.47	108,400	-0.75(-1.78%)
Mar 05, 2020	42.41	42.78	41.81	42.22	52,257	-0.95(-2.20%)
Mar 04, 2020	42.40	43.17	42.24	43.17	44,807	+1.63(+3.93%)
Mar 03, 2020	42.27	43.01	41.36	41.54	70,324	+0.40(+0.96%)
Mar 02, 2020	40.71	41.15	40.30	41.14	48,909	+1.44(+3.63%)
Feb 28, 2020	38.95	39.94	38.82	39.70	56,300	-0.80(-1.98%)
Feb 27, 2020	40.57	41.29	40.29	40.50	33,660	-0.93(-2.24%)
Feb 26, 2020	41.79	42.38	41.33	41.43	35,831	-0.39(-0.93%)
Feb 25, 2020	42.28	42.38	41.74	41.82	36,924	+0.24(+0.58%)
Feb 24, 2020	41.41	42.05	41.41	41.58	37,967	-1.28(-2.99%)
Feb 21, 2020	42.74	42.99	42.70	42.86	21,500	+0.15(+0.35%)
Feb 20, 2020	42.79	42.92	42.59	42.71	29,852	-0.26(-0.61%)
Feb 19, 2020	42.96	43.01	42.85	42.97	19,906	+0.23(+0.53%)
Feb 18, 2020	42.46	42.81	42.46	42.74	24,690	+0.38(+0.89%)
Feb 14, 2020	42.37	42.48	42.31	42.37	35,100	-0.40(-0.94%)
Feb 13, 2020	42.98	43.06	42.70	42.77	22,522	-0.17(-0.40%)
Feb 12, 2020	42.90	43.04	42.78	42.94	26,587	+0.38(+0.89%)
Feb 11, 2020	42.46	42.86	42.45	42.56	36,140	+0.77(+1.85%)
Feb 10, 2020	41.55	41.80	41.55	41.79	19,823	+0.68(+1.65%)
Feb 07, 2020	41.30	41.33	41.05	41.11	18,400	-0.48(-1.17%)
Feb 06, 2020	41.38	41.69	41.38	41.59	27,389	+0.13(+0.33%)
Feb 05, 2020	41.61	41.68	41.35	41.46	26,095	+0.02(+0.05%)
Feb 04, 2020	41.42	41.78	41.37	41.44	30,162	+0.37(+0.90%)
Feb 03, 2020	40.95	41.22	40.95	41.07	31,514	+0.15(+0.37%)
Jan 31, 2020	40.97	41.08	40.72	40.92	288,000	-0.68(-1.63%)
Jan 30, 2020	41.52	41.67	41.37	41.60	45,042	+0.28(+0.68%)
Jan 29, 2020	41.03	41.60	40.98	41.32	43,704	+0.45(+1.10%)
Jan 28, 2020	40.54	40.87	40.54	40.87	19,307	+0.32(+0.79%)
Jan 27, 2020	40.28	40.73	40.23	40.55	37,460	+0.17(+0.42%)
Jan 24, 2020	41.35	41.35	40.36	40.38	36,100	-0.80(-1.94%)
Jan 23, 2020	41.20	41.24	40.97	41.18	30,910	-0.08(-0.19%)
Jan 22, 2020	41.03	41.57	41.03	41.26	90,348	+0.64(+1.57%)
Jan 21, 2020	40.20	40.78	40.20	40.62	34,430	+2.84(+7.52%)
Jan 17, 2020	37.59	37.82	37.58	37.78	23,400	-0.27(-0.70%)
Jan 16, 2020	37.79	38.05	37.76	38.05	19,843	+1.05(+2.82%)
Jan 15, 2020	37.23	37.33	37.00	37.00	23,373	+0.02(+0.07%)
Jan 14, 2020	36.95	37.17	36.88	36.98	30,521	-0.21(-0.56%)
Jan 13, 2020	36.86	37.24	36.86	37.18	24,315	+0.81(+2.24%)
Jan 10, 2020	36.45	36.59	36.32	36.37	50,800	+0.20(+0.55%)
Jan 09, 2020	36.20	36.47	36.13	36.17	29,825	-0.27(-0.74%)
Jan 08, 2020	36.35	36.61	36.32	36.44	17,933	+0.30(+0.82%)
Jan 07, 2020	36.20	36.25	36.09	36.15	30,016	-0.18(-0.51%)
Jan 06, 2020	36.04	36.35	36.03	36.33	33,477	-0.06(-0.16%)
Jan 03, 2020	36.08	36.53	36.08	36.39	40,700	-0.39(-1.07%)
Jan 02, 2020	36.38	36.89	36.36	36.78	26,268	+0.42(+1.17%)
Dec 31, 2019	36.40	36.48	36.22	36.36	28,400	+0.05(+0.13%)
Dec 30, 2019	36.68	36.68	36.31	36.31	18,736	-0.12(-0.32%)
Dec 27, 2019	36.41	36.56	36.37	36.43	22,400	+0.13(+0.36%)
Dec 26, 2019	36.25	36.38	36.22	36.30	14,322	+0.10(+0.28%)
Dec 24, 2019	36.08	36.34	36.08	36.20	18,400	-0.10(-0.28%)
Dec 23, 2019	36.23	36.31	36.15	36.30	38,715	+0.42(+1.18%)
Dec 20, 2019	35.90	35.98	35.80	35.88	26,900	+0.11(+0.30%)
Dec 19, 2019	35.70	35.92	35.70	35.77	23,904	+0.01(+0.03%)
Dec 18, 2019	35.86	35.86	35.59	35.76	175,940	+0.37(+1.05%)
Dec 17, 2019	35.25	35.53	35.22	35.39	56,484	+0.77(+2.24%)
Dec 16, 2019	34.81	34.83	34.48	34.62	44,297	+0.52(+1.51%)
Dec 13, 2019	34.03	34.19	34.01	34.10	24,700	+0.06(+0.18%)
Dec 12, 2019	34.09	34.17	33.90	34.04	103,549	+0.17(+0.50%)
Dec 11, 2019	33.88	34.05	33.83	33.87	310,303	-0.05(-0.15%)
Dec 10, 2019	33.83	34.01	33.76	33.92	22,918	-0.11(-0.32%)
Dec 09, 2019	34.12	34.19	33.94	34.03	151,730	-0.25(-0.74%)
Dec 06, 2019	34.21	34.37	34.16	34.28	21,200	+0.26(+0.78%)
Dec 05, 2019	34.20	34.20	34.00	34.02	18,609	+0.26(+0.77%)
Dec 04, 2019	33.80	33.88	33.67	33.76	25,095	-0.09(-0.25%)
Dec 03, 2019	33.62	33.91	33.59	33.84	23,089	+0.24(+0.73%)
Dec 02, 2019	33.85	33.85	33.53	33.60	25,333	-0.33(-0.97%)
Nov 29, 2019	34.04	34.06	33.85	33.93	10,000	+0.05(+0.15%)
Nov 27, 2019	33.79	33.96	33.76	33.88	581,100	-0.36(-1.05%)
Nov 26, 2019	34.18	34.52	34.14	34.24	80,140	+0.44(+1.30%)
Nov 25, 2019	33.93	34.02	33.75	33.80	51,444	+0.24(+0.73%)
Nov 22, 2019	33.77	33.77	33.51	33.55	94,000	+0.00(+0.01%)
Nov 21, 2019	33.57	33.64	33.45	33.55	32,695	-0.16(-0.48%)
Nov 20, 2019	33.67	33.98	33.61	33.72	25,453	+0.16(+0.46%)
Nov 19, 2019	33.62	33.67	33.49	33.56	49,121	-0.40(-1.18%)
Nov 18, 2019	34.20	34.24	33.85	33.96	110,198	-0.40(-1.16%)
Nov 15, 2019	34.20	34.58	34.20	34.36	338,400	-0.01(-0.01%)
Nov 14, 2019	34.26	34.43	34.25	34.37	28,187	+0.22(+0.64%)
Nov 13, 2019	33.95	34.18	33.86	34.15	20,955	+1.17(+3.56%)
Nov 12, 2019	32.43	33.29	32.43	32.97	40,032	-1.74(-5.01%)
Nov 11, 2019	34.67	34.73	34.55	34.71	30,598	+0.21(+0.61%)
Nov 08, 2019	34.43	34.54	34.39	34.50	18,700	+0.18(+0.52%)
Nov 07, 2019	34.42	34.64	34.32	34.32	26,918	-0.49(-1.42%)
Nov 06, 2019	34.89	34.93	34.69	34.81	13,927	-0.63(-1.78%)
Nov 05, 2019	35.75	35.82	35.36	35.45	291,926	-0.85(-2.34%)
Nov 04, 2019	36.38	36.40	36.17	36.30	22,373	+0.01(+0.02%)
Nov 01, 2019	36.22	36.32	36.17	36.29	12,200	+0.23(+0.64%)
Oct 31, 2019	36.05	36.10	35.88	36.06	20,944	+0.15(+0.42%)
Oct 30, 2019	35.75	35.93	35.63	35.91	22,027	+0.48(+1.34%)
Oct 29, 2019	35.36	35.49	35.30	35.43	41,257	+0.00(+0.01%)
Oct 28, 2019	35.40	35.62	35.27	35.43	19,848	+0.39(+1.11%)
Oct 25, 2019	34.76	35.06	34.76	35.04	21,900	+0.58(+1.68%)
Oct 24, 2019	34.59	34.60	34.32	34.46	27,651	-0.10(-0.28%)
Oct 23, 2019	34.36	34.61	34.36	34.56	18,675	-0.22(-0.63%)
Oct 22, 2019	34.76	35.02	34.73	34.78	26,059	+0.60(+1.76%)
Oct 21, 2019	34.10	34.20	34.00	34.18	48,855	+0.13(+0.38%)
Oct 18, 2019	33.98	34.30	33.89	34.05	27,800	-0.17(-0.49%)
Oct 17, 2019	34.16	34.36	34.11	34.22	19,169	+0.19(+0.55%)
Oct 16, 2019	34.02	34.15	33.94	34.03	35,362	+0.24(+0.70%)
Oct 15, 2019	33.79	34.06	33.76	33.79	81,738	+0.53(+1.61%)
Oct 14, 2019	33.16	33.46	33.16	33.26	55,856	+0.18(+0.55%)
Oct 11, 2019	32.97	33.30	32.97	33.08	18,300	+0.18(+0.55%)
Oct 10, 2019	32.65	33.20	32.65	32.90	117,642	-0.01(-0.03%)
Oct 09, 2019	32.84	33.02	32.78	32.91	46,817	+0.02(+0.06%)
Oct 08, 2019	32.69	32.97	32.58	32.89	24,706	-0.20(-0.60%)
Oct 07, 2019	33.01	33.47	33.01	33.09	36,148	+0.13(+0.38%)
Oct 04, 2019	32.83	33.05	32.75	32.96	22,800	+0.08(+0.24%)
Oct 03, 2019	32.63	32.99	32.39	32.89	20,849	+0.76(+2.35%)
Oct 02, 2019	32.31	32.32	31.93	32.13	33,202	-1.20(-3.60%)
Oct 01, 2019	33.63	33.63	33.19	33.33	25,582	-0.47(-1.38%)
Sep 30, 2019	33.79	33.96	33.73	33.80	12,844	+0.02(+0.04%)
Sep 27, 2019	33.99	33.99	33.73	33.78	26,000	-0.16(-0.47%)
Sep 26, 2019	33.90	33.99	33.70	33.94	31,530	-0.24(-0.70%)
Sep 25, 2019	34.13	34.25	33.97	34.18	53,993	-0.42(-1.21%)
Sep 24, 2019	34.72	34.91	34.59	34.60	19,070	-0.02(-0.06%)
Sep 23, 2019	34.51	34.63	34.49	34.62	30,101	-0.07(-0.21%)
Sep 20, 2019	34.87	34.93	34.61	34.69	37,000	-0.04(-0.10%)
Sep 19, 2019	34.77	35.02	34.65	34.73	29,169	+0.31(+0.92%)
Sep 18, 2019	34.23	34.46	34.19	34.41	87,106	+0.46(+1.37%)
Sep 17, 2019	33.71	34.09	33.71	33.95	19,891	+0.50(+1.51%)
Sep 16, 2019	33.50	33.60	33.40	33.45	31,379	-0.49(-1.45%)
Sep 13, 2019	34.03	34.19	33.91	33.94	140,400	-0.41(-1.21%)
Sep 12, 2019	34.16	34.50	34.09	34.35	136,604	-0.01(-0.03%)
Sep 11, 2019	34.43	34.47	34.32	34.36	22,458	-0.17(-0.49%)
Sep 10, 2019	34.49	34.79	34.30	34.53	92,310	-1.81(-4.99%)
Sep 09, 2019	36.48	36.50	36.31	36.34	24,303	-0.05(-0.12%)
Sep 06, 2019	36.17	36.39	36.15	36.39	23,600	-0.14(-0.38%)
Sep 05, 2019	35.86	36.55	35.64	36.53	26,641	+0.45(+1.26%)
Sep 04, 2019	36.05	36.14	35.95	36.08	21,599	+0.44(+1.22%)
Sep 03, 2019	35.43	35.92	35.43	35.64	23,685	+0.23(+0.66%)
Aug 30, 2019	35.43	35.43	35.22	35.41	15,100	+0.17(+0.47%)
Aug 29, 2019	35.30	35.36	35.17	35.24	14,924	+0.22(+0.61%)
Aug 28, 2019	34.75	35.28	34.66	35.02	22,838	-0.57(-1.59%)
Aug 27, 2019	35.79	35.86	35.50	35.59	25,814	+0.08(+0.23%)
Aug 26, 2019	35.57	35.76	35.40	35.51	75,127	+0.04(+0.11%)
Aug 23, 2019	35.63	36.01	35.40	35.47	31,700	-0.26(-0.73%)
Aug 22, 2019	36.10	36.14	35.65	35.73	35,871	-0.41(-1.15%)
Aug 21, 2019	35.91	36.35	35.91	36.14	21,962	+0.88(+2.51%)
Aug 20, 2019	35.45	35.55	35.26	35.26	24,325	-0.07(-0.20%)
Aug 19, 2019	35.52	35.55	35.33	35.33	28,880	+0.36(+1.04%)
Aug 16, 2019	34.79	35.04	34.75	34.97	28,900	+0.39(+1.12%)
Aug 15, 2019	34.36	34.73	34.23	34.58	117,168	-0.04(-0.12%)
Aug 14, 2019	34.76	34.87	34.49	34.62	44,955	-0.82(-2.31%)
Aug 13, 2019	35.12	35.57	35.12	35.44	25,820	+0.03(+0.08%)
Aug 12, 2019	35.56	35.75	35.32	35.41	18,825	-0.11(-0.31%)
Aug 09, 2019	35.66	35.79	35.41	35.52	26,200	+0.17(+0.48%)
Aug 08, 2019	35.17	35.54	35.15	35.35	27,402	+0.50(+1.43%)
Aug 07, 2019	34.26	34.92	34.17	34.85	30,056	+0.68(+1.99%)
Aug 06, 2019	34.20	34.30	33.90	34.17	32,616	+1.14(+3.45%)
Aug 05, 2019	33.46	33.46	33.02	33.03	28,428	-1.43(-4.15%)
Aug 02, 2019	34.59	34.60	34.09	34.46	27,900	+0.14(+0.41%)
Aug 01, 2019	34.20	34.75	33.99	34.32	25,395	+0.20(+0.59%)
Jul 31, 2019	34.34	34.49	33.94	34.12	25,328	-0.14(-0.41%)
Jul 30, 2019	34.13	34.31	34.02	34.26	32,800	-0.24(-0.70%)
Jul 29, 2019	34.79	34.79	34.32	34.50	60,700	-0.06(-0.16%)
Jul 26, 2019	34.56	34.62	34.41	34.56	25,600	-0.23(-0.65%)
Jul 25, 2019	34.90	34.91	34.61	34.78	14,059	-0.00(-0.01%)
Jul 24, 2019	34.73	34.83	34.54	34.78	22,446	-0.12(-0.33%)
Jul 23, 2019	35.14	35.15	34.76	34.90	24,508	+0.14(+0.40%)
Jul 22, 2019	34.56	34.85	34.54	34.76	17,473	+0.43(+1.25%)
Jul 19, 2019	34.53	34.66	34.33	34.33	29,400	+0.24(+0.71%)
Jul 18, 2019	33.90	34.11	33.81	34.09	20,498	+0.11(+0.32%)
Jul 17, 2019	34.05	34.18	33.95	33.98	14,588	+0.04(+0.11%)
Jul 16, 2019	34.10	34.14	33.91	33.94	31,702	+0.44(+1.33%)
Jul 15, 2019	33.50	33.84	33.43	33.50	25,303	+0.41(+1.24%)
Jul 12, 2019	33.06	33.50	33.03	33.09	31,200	-0.71(-2.10%)
Jul 11, 2019	33.70	33.90	33.60	33.80	23,152	+0.32(+0.96%)
Jul 10, 2019	33.49	33.62	33.37	33.48	35,589	+0.57(+1.73%)
Jul 09, 2019	32.97	33.18	32.78	32.91	26,104	+0.00(+0.00%)
Jul 08, 2019	32.86	33.22	32.83	32.91	49,637	-0.16(-0.48%)
Jul 05, 2019	33.00	33.17	32.78	33.07	21,100	-0.55(-1.64%)
Jul 03, 2019	33.76	33.77	33.62	33.62	18,400	+0.21(+0.63%)
Jul 02, 2019	33.36	33.51	33.33	33.41	21,644	-0.37(-1.10%)
Jul 01, 2019	34.08	34.11	33.68	33.78	25,839	+0.10(+0.30%)
Jun 28, 2019	33.48	33.75	33.41	33.68	34,900	+0.52(+1.57%)
Jun 27, 2019	32.96	33.28	32.96	33.16	31,239	+0.14(+0.42%)
Jun 26, 2019	33.21	33.21	33.02	33.02	21,053	-0.32(-0.96%)
Jun 25, 2019	33.57	33.67	33.34	33.34	37,561	-0.17(-0.51%)
Jun 24, 2019	33.65	33.65	33.51	33.51	16,679	+0.02(+0.06%)
Jun 21, 2019	33.43	33.56	33.36	33.49	26,000	-0.44(-1.30%)
Jun 20, 2019	34.22	34.35	33.83	33.93	18,503	+0.25(+0.74%)
Jun 19, 2019	33.62	33.82	33.45	33.68	16,716	+0.28(+0.85%)
Jun 18, 2019	33.36	33.52	33.32	33.40	21,300	+0.55(+1.66%)
Jun 17, 2019	32.77	32.92	32.77	32.85	19,708	-0.22(-0.66%)
Jun 14, 2019	32.91	33.15	32.85	33.07	46,100	-0.35(-1.05%)
Jun 13, 2019	33.61	33.63	33.36	33.42	252,091	-0.42(-1.25%)
Jun 12, 2019	33.93	34.05	33.72	33.84	865,350	+0.59(+1.79%)
Jun 11, 2019	33.25	33.62	32.92	33.25	383,863	+0.77(+2.37%)
Jun 10, 2019	32.64	32.64	32.47	32.48	22,960	-0.08(-0.25%)
Jun 07, 2019	32.64	32.76	32.45	32.56	18,200	+0.55(+1.73%)
Jun 06, 2019	31.81	32.03	31.78	32.01	19,091	+0.19(+0.58%)
Jun 05, 2019	31.83	31.93	31.77	31.82	22,375	-0.03(-0.09%)
Jun 04, 2019	31.97	31.97	31.68	31.85	40,510	-0.20(-0.62%)
Jun 03, 2019	32.09	32.26	31.89	32.05	39,434	+1.40(+4.58%)
May 31, 2019	30.48	30.73	30.45	30.64	27,900	-0.25(-0.83%)
May 30, 2019	30.68	30.99	30.68	30.90	21,467	+0.08(+0.28%)
May 29, 2019	30.65	31.15	30.60	30.82	19,623	-0.20(-0.66%)
May 28, 2019	31.47	31.57	31.02	31.02	30,454	-0.57(-1.80%)
May 24, 2019	31.67	31.69	31.46	31.59	24,000	+0.43(+1.38%)
May 23, 2019	31.07	31.20	30.92	31.16	17,224	-0.49(-1.55%)
May 22, 2019	31.41	31.67	31.41	31.65	14,684	+0.52(+1.68%)
May 21, 2019	31.12	31.23	31.03	31.13	18,309	+0.31(+0.99%)
May 20, 2019	30.70	30.84	30.67	30.82	28,300	-0.48(-1.55%)
May 17, 2019	31.29	31.35	31.16	31.30	16,300	-0.32(-1.00%)
May 16, 2019	31.19	31.65	31.19	31.62	36,943	+0.52(+1.67%)
May 15, 2019	30.56	31.21	30.52	31.10	21,910	+0.39(+1.27%)
May 14, 2019	30.46	30.87	30.43	30.71	32,755	+0.44(+1.45%)
May 13, 2019	30.48	30.54	30.15	30.27	22,588	-0.82(-2.62%)
May 10, 2019	30.95	31.19	30.75	31.09	38,800	+0.41(+1.35%)
May 09, 2019	30.25	30.70	30.21	30.67	27,928	-0.17(-0.55%)
May 08, 2019	30.89	31.26	30.84	30.84	20,358	+0.43(+1.41%)
May 07, 2019	30.88	30.88	30.21	30.41	23,244	-0.52(-1.68%)
May 06, 2019	30.41	31.05	30.41	30.93	35,371	-0.70(-2.21%)
May 03, 2019	31.43	31.66	31.38	31.63	28,100	+0.85(+2.76%)
May 02, 2019	30.73	30.81	30.70	30.78	18,211	+0.11(+0.36%)

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.