Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.46	22.65	22.22	22.46	2,101,532	+0.12(+0.53%)
Apr 27, 2018	22.97	23.09	22.26	22.34	1,784,814	-0.55(-2.42%)
Apr 26, 2018	23.60	23.64	22.73	22.89	2,095,127	-0.75(-3.18%)
Apr 25, 2018	23.21	24.08	23.05	23.64	2,624,400	+0.75(+3.29%)
Apr 24, 2018	23.17	23.37	22.73	22.89	1,356,910	-0.12(-0.52%)
Apr 23, 2018	23.49	23.53	22.93	23.01	1,316,781	-0.28(-1.19%)
Apr 20, 2018	24.16	24.40	22.89	23.29	3,489,601	-0.95(-3.92%)
Apr 19, 2018	23.41	24.67	23.33	24.24	2,434,059	+0.99(+4.26%)
Apr 18, 2018	23.17	23.53	23.13	23.25	1,792,577	+0.08(+0.34%)
Apr 17, 2018	23.68	23.80	23.13	23.17	1,106,881	-0.40(-1.68%)
Apr 16, 2018	23.13	23.86	23.05	23.56	2,445,648	+0.51(+2.23%)
Apr 13, 2018	23.49	23.56	22.91	23.05	1,348,760	-0.32(-1.36%)
Apr 12, 2018	23.41	23.72	23.15	23.37	1,398,170	+0.04(+0.17%)
Apr 11, 2018	23.13	23.56	22.93	23.33	1,314,895	+0.12(+0.51%)
Apr 10, 2018	23.64	23.76	23.01	23.21	2,021,509	-0.28(-1.18%)
Apr 09, 2018	23.84	24.00	23.45	23.49	1,178,178	-0.24(-1.00%)
Apr 06, 2018	23.53	23.84	23.53	23.72	1,422,664	+0.08(+0.33%)
Apr 05, 2018	23.80	23.88	23.49	23.64	1,130,372	-0.08(-0.33%)
Apr 04, 2018	23.53	23.88	23.15	23.72	1,489,091	-0.04(-0.17%)
Apr 03, 2018	23.84	24.08	23.56	23.76	2,465,500	+0.00(+0.00%)
Apr 02, 2018	24.75	24.91	23.64	23.76	2,084,752	-1.03(-4.15%)
Mar 29, 2018		24.79	24.79	24.79	0	+0.00(+0.00%)
Mar 28, 2018	25.19	25.51	24.71	24.79	1,698,136	-0.40(-1.57%)
Mar 27, 2018	25.03	26.06	24.83	25.19	807,338	+0.28(+1.11%)
Mar 26, 2018	24.71	24.95	24.20	24.91	1,074,109	+0.48(+1.94%)
Mar 23, 2018	24.59	24.95	24.36	24.44	1,036,635	-0.20(-0.80%)
Mar 22, 2018	24.75	24.97	24.55	24.63	1,039,392	-0.28(-1.11%)
Mar 21, 2018	24.87	25.23	24.79	24.91	713,709	-0.04(-0.16%)
Mar 20, 2018	25.51	25.51	24.91	24.95	1,179,957	-0.28(-1.10%)
Mar 19, 2018	25.35	25.62	25.15	25.23	993,437	-0.28(-1.09%)
Mar 16, 2018	25.78	25.98	25.51	25.51	1,890,527	-0.28(-1.08%)
Mar 15, 2018	26.10	26.34	25.55	25.78	1,204,604	-0.36(-1.36%)
Mar 14, 2018	26.18	26.34	25.98	26.14	765,733	-0.04(-0.15%)
Mar 13, 2018	26.93	27.21	26.14	26.18	1,394,312	-0.63(-2.36%)
Mar 12, 2018	26.77	27.29	26.65	26.81	1,075,230	+0.16(+0.59%)
Mar 09, 2018	26.46	27.13	26.26	26.65	1,074,625	+0.40(+1.51%)
Mar 08, 2018	26.61	26.85	26.18	26.26	1,003,915	-0.25(-0.96%)
Mar 07, 2018			26.16	26.51	1,231,977	-0.16(-0.59%)
Mar 06, 2018	26.79	26.98	26.37	26.67	1,527,879	-0.16(-0.59%)
Mar 05, 2018	27.22	27.54	26.75	26.83	1,670,880	-0.75(-2.71%)
Mar 02, 2018	26.20	27.73	25.96	27.58	1,774,174	+1.28(+4.87%)
Mar 01, 2018	26.75	27.42	25.76	26.29	3,679,915	-0.33(-1.26%)
Feb 28, 2018	25.53	27.50	25.49	26.63	5,945,196	-1.77(-6.24%)
Feb 27, 2018	28.84	28.84	28.21	28.40	1,597,356	-0.47(-1.64%)
Feb 26, 2018	28.84	28.84	28.40	28.88	1,286,254	+0.20(+0.69%)
Feb 23, 2018	28.05	29.31	28.05	28.68	1,294,803	+0.63(+2.25%)
Feb 22, 2018	28.84	29.07	27.69	28.05	2,573,082	-0.79(-2.73%)
Feb 21, 2018	28.99	29.27	28.84	28.84	1,021,210	-0.04(-0.14%)
Feb 20, 2018	28.48	29.15	28.09	28.88	895,399	+0.28(+0.96%)
Feb 16, 2018		28.60	28.60	28.60	0	-0.75(-2.55%)
Feb 15, 2018	28.95	29.47	28.52	29.35	1,695,689	+0.47(+1.64%)
Feb 14, 2018	28.52	29.11	28.36	28.88	1,735,611	+0.16(+0.55%)
Feb 13, 2018		28.99		28.72	1,530,869	+0.71(+2.53%)
Feb 12, 2018	27.50	28.28	27.50	28.01	1,083,934	+0.47(+1.72%)
Feb 09, 2018	27.38	27.89	26.53	27.54	2,721,182	+0.24(+0.87%)
Feb 08, 2018	28.21	28.99	27.06	27.30	2,152,715	-0.75(-2.67%)
Feb 07, 2018	28.17	28.26	28.09	28.05	1,800,050	-0.12(-0.42%)
Feb 06, 2018	27.65	28.76	27.46	28.17	2,338,315	-0.04(-0.14%)
Feb 05, 2018	28.52	28.68	27.89	28.21	901,697	-0.35(-1.24%)
Feb 02, 2018	29.31	29.39	28.44	28.56	982,958	-0.75(-2.55%)
Feb 01, 2018	29.15	29.82	28.60	29.31	1,653,425	+0.08(+0.27%)
Jan 31, 2018	30.45	30.61	28.93	29.23	2,191,438	-1.06(-3.51%)
Jan 30, 2018	30.41	30.65	30.37	30.29	1,270,316	-0.32(-1.03%)
Jan 29, 2018	31.04	31.04	30.18	30.61	2,490,005	-0.39(-1.27%)
Jan 26, 2018	31.00	31.20	30.57	31.00	1,845,230	+0.12(+0.38%)
Jan 25, 2018	30.69	31.08	30.69	30.88	926,207	+0.16(+0.51%)
Jan 24, 2018	31.36	31.51	30.61	30.73	1,238,425	-0.39(-1.27%)
Jan 23, 2018	31.40	31.51	30.65	31.12	1,580,210	-0.28(-0.88%)
Jan 22, 2018	31.32	31.55	31.02	31.40	1,221,624	+0.04(+0.13%)
Jan 19, 2018	31.44	31.59	30.77	31.36	990,378	-0.08(-0.25%)
Jan 18, 2018	30.65	31.57	30.65	31.44	1,380,688	+0.59(+1.92%)
Jan 17, 2018	31.24	31.44	30.69	30.84	1,541,761	-0.16(-0.51%)
Jan 16, 2018	30.92	31.63	30.84	31.00	1,879,310	+0.24(+0.77%)
Jan 12, 2018		30.77	30.77	30.77	0	-0.28(-0.89%)
Jan 11, 2018	30.73	31.32	30.35	31.04	2,899,451	+0.51(+1.68%)
Jan 10, 2018		31.20		30.53	5,414,149	+2.48(+8.85%)
Jan 09, 2018	27.34	28.60	27.26	28.05	3,338,589	+0.71(+2.59%)
Jan 08, 2018	27.69	27.81	27.24	27.34	3,161,942	-0.32(-1.14%)
Jan 05, 2018	27.38	28.03	27.24	27.65	2,897,109	-0.20(-0.71%)
Jan 04, 2018	28.44	29.07	27.34	27.85	2,296,553	-0.51(-1.81%)
Jan 03, 2018	29.11	29.27	28.32	28.36	2,637,334	-0.91(-3.10%)
Jan 02, 2018	30.10	30.10	29.15	29.27	1,533,833	-0.55(-1.85%)
Dec 29, 2017		29.82	29.82	29.82	0	-0.16(-0.53%)
Dec 28, 2017	30.06	30.18	29.70	29.98	693,086	-0.08(-0.26%)
Dec 27, 2017	30.29	30.73	29.98	30.06	546,188	-0.20(-0.65%)
Dec 26, 2017		30.57	30.10	30.25	966,963	+0.16(+0.52%)
Dec 22, 2017	29.70	30.14	29.47	30.10	975,980	+0.28(+0.92%)
Dec 21, 2017	30.41	30.49	29.76	29.82	735,729	-0.43(-1.43%)
Dec 20, 2017	30.02	30.37	29.82	30.25	2,132,017	+0.43(+1.45%)
Dec 19, 2017	29.98	30.14	29.70	29.82	1,216,347	-0.20(-0.66%)
Dec 18, 2017	29.66	30.18	29.51	30.02	1,849,566	+0.59(+2.01%)
Dec 15, 2017	28.95	29.58	28.95	29.43	2,299,189	+0.55(+1.91%)
Dec 14, 2017	29.23	29.27	28.56	28.88	2,233,702	+0.20(+0.69%)
Dec 13, 2017	28.60	28.87	28.25	28.68	2,049,747	+0.24(+0.83%)
Dec 12, 2017	28.40	28.60	28.28	28.44	2,841,695	+0.08(+0.28%)
Dec 11, 2017	28.24	28.58	28.09	28.36	2,771,850	+0.28(+0.98%)
Dec 08, 2017	28.01	28.28	27.69	28.09	1,747,400	+0.20(+0.71%)
Dec 07, 2017	26.79	27.93	26.63	27.89	2,663,396	+0.98(+3.66%)
Dec 06, 2017	26.59	27.02	26.35	26.91	1,136,743	+0.39(+1.49%)
Dec 05, 2017	27.26	27.34	26.47	26.51	1,369,576	-0.75(-2.75%)
Dec 04, 2017	26.91	27.44	26.79	27.26	2,152,984	+0.55(+2.06%)
Dec 01, 2017	26.75	26.79	26.16	26.71	1,927,652	-0.12(-0.44%)
Nov 30, 2017	26.08	26.94	25.65	26.83	3,150,893	-0.09(-0.35%)
Nov 29, 2017	26.41	27.12	26.41	26.92	2,396,039	+0.47(+1.78%)
Nov 28, 2017	26.14	26.65	25.41	26.45	1,624,765	+0.43(+1.66%)
Nov 27, 2017	26.25	26.73	25.90	26.02	1,251,301	+0.04(+0.15%)
Nov 24, 2017	26.06	26.22	25.88	25.98	350,792	-0.04(-0.15%)
Nov 22, 2017	25.59	26.06	25.51	26.02	1,070,369	+0.47(+1.84%)
Nov 21, 2017	25.90	25.98	25.47	25.55	1,252,699	-0.24(-0.91%)
Nov 20, 2017	25.82	26.02	25.20	25.78	1,194,940	-0.12(-0.45%)
Nov 17, 2017	25.63	26.18	25.39	25.90	1,970,477	+0.39(+1.54%)
Nov 16, 2017	24.41	25.80	24.37	25.51	1,754,493	+1.14(+4.66%)
Nov 15, 2017	24.49	24.69	24.14	24.37	1,294,986	-0.24(-0.96%)
Nov 14, 2017	24.37	24.84	24.22	24.61	1,122,639	+0.20(+0.80%)
Nov 13, 2017	24.61	24.77	24.18	24.41	1,293,620	-0.47(-1.89%)
Nov 10, 2017	24.88	25.16	24.73	24.88	1,684,625	+0.16(+0.63%)
Nov 09, 2017	23.32	24.77	23.04	24.73	1,831,273	+1.33(+5.69%)
Nov 08, 2017	23.59	23.59	23.14	23.39	1,698,621	-0.16(-0.67%)
Nov 07, 2017	23.67	24.10	23.47	23.55	1,432,285	-0.20(-0.82%)
Nov 06, 2017	23.39	23.83	22.88	23.75	2,323,083	+0.24(+1.00%)
Nov 03, 2017	24.06	24.34	23.47	23.51	1,549,173	-0.51(-2.12%)
Nov 02, 2017	24.14	24.37	23.57	24.02	2,015,342	-0.31(-1.29%)
Nov 01, 2017	23.90	24.57	23.20	24.33	4,260,146	-0.51(-2.05%)
Oct 31, 2017	24.69	25.04	24.49	24.84	2,083,181	+0.27(+1.12%)
Oct 30, 2017	24.37	24.77	24.10	24.57	1,428,970	+0.27(+1.13%)
Oct 27, 2017	24.65	24.69	23.67	24.30	1,273,543	-0.31(-1.27%)
Oct 26, 2017	24.37	25.18	24.14	24.61	2,099,059	+0.31(+1.29%)
Oct 25, 2017	24.18	24.53	23.79	24.30	1,766,591	+0.16(+0.65%)
Oct 24, 2017	23.55	24.26	23.55	24.14	1,549,781	+0.55(+2.33%)
Oct 23, 2017	24.02	24.10	23.55	23.59	1,221,805	-0.51(-2.11%)
Oct 20, 2017	24.10	24.47	23.94	24.10	1,436,394	+0.43(+1.82%)
Oct 19, 2017	23.67	23.75	22.85	23.67	1,576,166	-0.12(-0.49%)
Oct 18, 2017	23.75	24.26	23.71	23.79	1,269,869	+0.24(+1.00%)
Oct 17, 2017	23.79	23.83	23.39	23.55	835,148	-0.20(-0.82%)
Oct 16, 2017	24.10	24.41	23.47	23.75	1,255,790	-0.20(-0.82%)
Oct 13, 2017	23.24	24.73	22.85	23.94	4,321,117	+0.71(+3.04%)
Oct 12, 2017	23.86	23.86	22.98	23.24	1,905,414	-0.90(-3.73%)
Oct 11, 2017	24.37	24.57	24.02	24.14	761,405	-0.27(-1.12%)
Oct 10, 2017	24.73	24.84	24.18	24.41	1,307,080	-0.20(-0.80%)
Oct 09, 2017	25.24	25.37	24.45	24.61	1,576,736	-0.67(-2.64%)
Oct 06, 2017	25.16	25.53	24.57	25.28	1,667,541	+0.00(+0.00%)
Oct 05, 2017	25.28	25.67	25.20	25.28	1,110,628	-0.08(-0.31%)
Oct 04, 2017	24.69	25.67	24.69	25.35	2,498,838	+0.63(+2.54%)
Oct 03, 2017	24.26	24.73	23.77	24.73	2,027,416	+0.63(+2.60%)
Oct 02, 2017	25.04	25.20	23.36	24.10	5,124,755	-1.02(-4.06%)
Sep 29, 2017	24.41	25.28	24.33	25.12	4,162,089	+0.78(+3.22%)
Sep 28, 2017	23.51	24.45	23.36	24.33	2,734,014	+0.82(+3.50%)
Sep 27, 2017	23.32	23.75	22.94	23.51	2,282,890	+0.24(+1.01%)
Sep 26, 2017	23.24	23.45	23.04	23.28	1,840,337	+0.08(+0.34%)
Sep 25, 2017	23.12	23.67	22.92	23.20	2,294,443	+0.20(+0.85%)
Sep 22, 2017	22.14	23.04	22.14	23.00	2,130,009	+0.71(+3.16%)
Sep 21, 2017	22.30	22.41	22.06	22.30	1,140,475	-0.08(-0.35%)
Sep 20, 2017	22.57	22.81	22.18	22.38	1,443,521	-0.08(-0.35%)
Sep 19, 2017	22.38	22.61	22.14	22.45	1,307,205	+0.04(+0.17%)
Sep 18, 2017	21.83	23.12	21.75	22.41	2,453,922	+0.55(+2.51%)
Sep 15, 2017	21.20	21.91	21.20	21.87	3,194,118	+0.55(+2.57%)
Sep 14, 2017	22.18	22.30	20.93	21.32	4,997,053	-0.98(-4.39%)
Sep 13, 2017	22.41	22.69	22.22	22.30	1,763,310	-0.20(-0.87%)
Sep 12, 2017		22.77	22.18	22.49	1,205,334	+0.27(+1.23%)
Sep 11, 2017	22.38	22.73	22.00	22.22	1,770,251	-0.12(-0.53%)
Sep 08, 2017	22.22	22.49	22.02	22.34	1,435,673	+0.08(+0.35%)
Sep 07, 2017		23.20	22.14	22.26	1,845,161	-0.94(-4.05%)
Sep 06, 2017	23.32	23.43	23.10	23.20	1,380,841	-0.08(-0.34%)
Sep 05, 2017	23.75	23.86	23.02	23.28	1,941,623	-0.51(-2.14%)
Sep 01, 2017	23.75	23.94	23.73	23.79	1,197,325	+0.08(+0.33%)
Aug 31, 2017	24.61	24.64	23.61	23.71	2,822,564	-0.94(-3.82%)
Aug 30, 2017	23.12	25.43	23.00	24.65	5,432,365	+1.59(+6.90%)
Aug 29, 2017	23.10	23.21	22.94	23.06	773,033	-0.16(-0.67%)
Aug 28, 2017	23.45	23.56	23.10	23.21	1,281,414	-0.23(-1.00%)
Aug 25, 2017	23.60	23.91	23.37	23.45	1,410,785	-0.12(-0.50%)
Aug 24, 2017	23.02	23.76	22.94	23.56	1,338,098	+0.70(+3.07%)
Aug 23, 2017	23.17	23.24	22.80	22.86	1,503,586	-0.47(-2.00%)
Aug 22, 2017	22.86	23.45	22.86	23.33	1,041,792	+0.55(+2.39%)
Aug 21, 2017	23.14	23.14	22.47	22.78	1,424,354	-0.35(-1.52%)
Aug 18, 2017	23.10	23.49	23.02	23.14	1,592,513	-0.04(-0.17%)
Aug 17, 2017	23.17	23.76	22.94	23.17	2,903,193	-0.04(-0.17%)
Aug 16, 2017	22.86	23.25	22.40	23.21	3,851,408	+0.47(+2.05%)
Aug 15, 2017	23.49	23.64	22.71	22.75	3,766,394	-0.74(-3.15%)
Aug 14, 2017	24.62	25.32	23.41	23.49	3,096,803	-0.93(-3.83%)
Aug 11, 2017	23.95	24.46	23.72	24.42	1,363,785	+0.51(+2.12%)
Aug 10, 2017	24.07	24.34	23.88	23.91	2,125,202	-0.31(-1.29%)
Aug 09, 2017	24.58	24.75	24.11	24.23	2,575,049	-0.51(-2.05%)
Aug 08, 2017	24.54	25.08	24.42	24.73	2,445,290	+0.19(+0.79%)
Aug 07, 2017	24.50	25.32	24.46	24.54	2,181,922	+0.08(+0.32%)
Aug 04, 2017		24.81	24.15	24.46	5,322,409	-0.39(-1.57%)
Aug 03, 2017		25.82	24.54	24.85	10,414,773	-2.34(-8.60%)
Aug 02, 2017	28.74	28.96	26.62	27.19	2,926,176	-1.48(-5.16%)
Aug 01, 2017	28.20	28.70	27.85	28.67	1,967,294	+0.58(+2.08%)
Jul 31, 2017	28.55	28.70	27.42	28.08	2,431,854	-0.55(-1.90%)
Jul 28, 2017	28.28	28.74	28.24	28.63	1,973,845	+0.27(+0.96%)
Jul 27, 2017	28.35	28.78	28.04	28.35	3,329,636	+0.04(+0.14%)
Jul 26, 2017	27.50	28.35	27.38	28.32	2,378,744	+0.90(+3.27%)
Jul 25, 2017	27.15	27.61	26.95	27.42	2,172,621	+0.31(+1.15%)
Jul 24, 2017	26.87	27.46	26.48	27.11	1,615,578	+0.23(+0.87%)
Jul 21, 2017	26.95	27.03	26.72	26.87	1,349,786	+0.00(+0.00%)
Jul 20, 2017		27.03	26.33	26.87	2,708,656	+0.58(+2.22%)
Jul 19, 2017	26.10	26.62	25.98	26.29	1,470,162	+0.35(+1.35%)
Jul 18, 2017	26.13	26.31	25.78	25.94	711,544	-0.27(-1.04%)
Jul 17, 2017	26.25	26.64	25.90	26.21	1,619,860	-0.04(-0.15%)
Jul 14, 2017	25.82	26.60	25.80	26.25	1,440,197	+0.47(+1.81%)
Jul 13, 2017	25.63	26.02	25.43	25.78	906,909	+0.16(+0.61%)
Jul 12, 2017	25.90	26.10	25.24	25.63	1,128,742	-0.16(-0.60%)
Jul 11, 2017	25.63	25.92	25.32	25.78	950,951	+0.19(+0.76%)
Jul 10, 2017	25.55	25.80	25.16	25.59	1,068,969	+0.00(+0.00%)
Jul 07, 2017	25.39	25.78	25.24	25.59	838,172	+0.27(+1.08%)
Jul 06, 2017	25.12	25.59	24.89	25.32	1,230,909	+0.00(+0.00%)
Jul 05, 2017	25.55	25.82	25.20	25.32	1,224,792	-0.23(-0.91%)
Jul 03, 2017	25.78	26.06	25.43	25.55	508,316	-0.08(-0.30%)
Jun 30, 2017	26.13	26.37	25.43	25.63	1,577,642	-0.47(-1.79%)
Jun 29, 2017	26.33	26.56	25.71	26.10	1,399,776	-0.19(-0.74%)
Jun 28, 2017	25.82	26.56	25.82	26.29	1,615,369	+0.62(+2.43%)
Jun 27, 2017	26.33	26.52	25.63	25.67	1,654,974	-0.68(-2.59%)
Jun 26, 2017	26.13	26.56	25.90	26.35	1,387,583	+0.33(+1.27%)
Jun 23, 2017	25.47	26.17	25.00	26.02	1,843,835	+0.58(+2.30%)
Jun 22, 2017	25.86	25.94	25.32	25.43	1,339,305	-0.35(-1.36%)
Jun 21, 2017	25.71	26.13	25.24	25.78	2,021,089	+0.04(+0.15%)
Jun 20, 2017	27.11	27.11	25.63	25.74	3,952,183	-1.36(-5.03%)
Jun 19, 2017	27.42	27.50	26.80	27.11	1,832,534	-0.23(-0.85%)
Jun 16, 2017	27.96	28.16	27.19	27.34	3,206,104	-0.82(-2.90%)
Jun 15, 2017	26.91	29.02	26.64	28.16	8,253,503	+1.01(+3.73%)
Jun 14, 2017	27.30	27.38	26.84	27.15	1,694,711	-0.23(-0.85%)
Jun 13, 2017	27.07	27.44	26.91	27.38	1,923,679	+0.43(+1.59%)
Jun 12, 2017	26.76	27.34	26.41	26.95	2,258,235	+0.27(+1.02%)
Jun 09, 2017	26.52	26.87	26.37	26.68	2,498,142	+0.12(+0.44%)
Jun 08, 2017	26.99	27.01	26.45	26.56	1,457,850	-0.51(-1.87%)
Jun 07, 2017	26.29	27.19	26.02	27.07	4,111,415	+0.86(+3.27%)
Jun 06, 2017	26.17	26.41	26.06	26.21	1,160,514	-0.16(-0.59%)
Jun 05, 2017	26.21	26.47	25.94	26.37	2,246,722	+0.04(+0.15%)
Jun 02, 2017	25.63	26.45	25.63	26.33	2,238,950	+0.16(+0.60%)
Jun 01, 2017	25.20	26.17	25.06	26.17	2,490,579	+0.93(+3.70%)
May 31, 2017	25.47	25.71	24.89	25.24	3,790,748	-0.27(-1.07%)
May 30, 2017	25.98	26.99	25.19	25.51	3,135,078	-0.48(-1.86%)
May 26, 2017	25.76	26.05	25.26	25.99	1,381,370	+0.16(+0.60%)
May 25, 2017	26.54	26.58	25.76	25.84	2,578,174	-0.70(-2.63%)
May 24, 2017	26.34	26.73	26.23	26.54	3,202,641	+0.19(+0.74%)
May 23, 2017	26.11	26.46	25.57	26.34	2,886,992	+0.31(+1.19%)
May 22, 2017	25.80	26.19	25.45	26.03	1,947,762	+0.39(+1.51%)
May 19, 2017	25.06	25.72	25.06	25.65	2,310,699	+0.62(+2.48%)
May 18, 2017	25.18	25.49	24.99	25.03	4,090,908	-0.15(-0.62%)
May 17, 2017	25.76	25.88	25.03	25.18	5,308,531	-0.85(-3.27%)
May 16, 2017	26.65	26.85	25.74	26.03	5,541,629	-0.46(-1.75%)
May 15, 2017	26.77	26.96	26.30	26.50	4,666,624	-0.54(-2.01%)
May 12, 2017	27.04	28.24	26.61	27.04	9,776,401	-0.04(-0.14%)
May 11, 2017	26.38	27.16	26.38	27.08	4,518,290	+0.62(+2.34%)
May 10, 2017	27.16	27.35	26.03	26.46	6,223,583	-0.93(-3.39%)
May 09, 2017	28.12	28.32	27.12	27.39	5,043,235	-0.60(-2.15%)
May 08, 2017	31.77	31.88	27.16	27.99	19,145,556	-0.64(-2.23%)
May 05, 2017	28.55	28.84	28.32	28.63	1,416,896	+0.15(+0.54%)
May 04, 2017	28.98	29.37	27.68	28.47	3,072,587	-0.46(-1.61%)
May 03, 2017	30.57	30.57	27.97	28.94	3,823,341	-0.77(-2.61%)
May 02, 2017	29.87	29.89	29.17	29.71	2,430,731	-0.04(-0.13%)

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.

Sinclair Inc (NQ: SBGI )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Sinclair Inc (NQ: SBGI )

Historical Prices

Sections

Services

The Evening Leader