Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	47.48	47.48	46.39	46.48	359,313	-0.96(-2.02%)
Jun 28, 2018	47.25	47.48	46.34	47.43	232,170	+0.27(+0.58%)
Jun 27, 2018	47.94	47.94	47.12	47.16	261,104	-0.46(-0.96%)
Jun 26, 2018	47.25	47.71	46.16	47.62	313,859	+0.32(+0.67%)
Jun 25, 2018	47.84	48.21	47.07	47.30	292,827	-0.46(-0.95%)
Jun 22, 2018	47.75	48.16	47.43	47.75	482,476	+0.27(+0.58%)
Jun 21, 2018	48.48	48.57	47.34	47.48	285,774	-0.96(-1.98%)
Jun 20, 2018	48.21	48.66	48.03	48.44	488,964	+0.41(+0.85%)
Jun 19, 2018	47.57	48.07	47.34	48.03	378,380	+0.27(+0.57%)
Jun 18, 2018	47.57	48.21	47.43	47.75	536,534	+0.27(+0.58%)
Jun 15, 2018		47.57	46.57	47.48	624,225	+0.91(+1.96%)
Jun 14, 2018	46.30	46.98	46.30	46.57	537,279	+0.41(+0.89%)
Jun 13, 2018	46.43	46.71	45.93	46.16	305,775	-0.14(-0.30%)
Jun 12, 2018	46.48	46.84	45.84	46.30	348,638	-0.14(-0.29%)
Jun 11, 2018	45.34	46.93	45.34	46.43	643,055	+1.05(+2.31%)
Jun 08, 2018	45.43	45.88	45.11	45.38	302,547	-0.09(-0.20%)
Jun 07, 2018	44.24	45.88	44.11	45.47	727,520	+1.18(+2.67%)
Jun 06, 2018		44.38		44.29	507,655	+0.68(+1.57%)
Jun 05, 2018	44.02	44.24	43.11	43.61	668,893	-0.64(-1.44%)
Jun 04, 2018	45.52	45.66	44.20	44.24	1,217,196	-1.37(-3.00%)
Jun 01, 2018	46.25	46.57	45.52	45.61	651,035	-0.27(-0.60%)
May 31, 2018	46.02	46.04	45.47	45.88	661,897	+0.05(+0.10%)
May 30, 2018	44.52	46.30	44.38	45.84	951,101	+2.27(+5.22%)
May 29, 2018	43.39	43.70	42.89	43.57	960,258	+0.14(+0.31%)
May 25, 2018		43.43	43.43	43.43	0	+0.00(+0.00%)
May 24, 2018	43.79	43.84	42.75	43.43	584,847	-0.36(-0.82%)
May 23, 2018	44.33	44.51	43.30	43.79	586,812	-0.59(-1.32%)
May 22, 2018	44.92	45.46	44.29	44.38	578,306	-0.72(-1.60%)
May 21, 2018	45.91	46.13	44.87	45.10	595,603	-0.68(-1.48%)
May 18, 2018	44.69	46.13	44.53	45.77	1,176,596	+1.49(+3.36%)
May 17, 2018	44.51	44.69	43.66	44.29	760,462	-0.23(-0.51%)
May 16, 2018	44.38	45.32	44.20	44.51	721,155	+0.27(+0.61%)
May 15, 2018	44.38	44.96	44.06	44.24	633,826	-0.45(-1.01%)
May 14, 2018	44.42	44.96	44.06	44.69	764,055	+0.18(+0.40%)
May 11, 2018	46.04	46.09	43.97	44.51	1,638,196	-2.25(-4.82%)
May 10, 2018	47.12	47.98	45.59	46.76	739,906	+0.59(+1.27%)
May 09, 2018	46.18	47.03	46.04	46.18	660,947	+0.00(+0.00%)
May 08, 2018	47.21	47.62	46.00	46.18	516,359	-1.04(-2.19%)
May 07, 2018	46.27	47.58	45.95	47.21	455,270	+1.08(+2.34%)
May 04, 2018	45.10	46.49	45.10	46.13	344,473	+0.86(+1.89%)
May 03, 2018	46.72	47.12	45.10	45.28	694,913	-1.71(-3.64%)
May 02, 2018	46.40	47.30	45.95	46.99	469,145	+0.63(+1.36%)
May 01, 2018	46.76	46.99	45.73	46.36	499,271	-0.32(-0.68%)
Apr 30, 2018	47.21	47.44	46.09	46.67	2,472,316	-0.32(-0.67%)
Apr 27, 2018	46.54	47.26	46.00	46.99	528,069	+0.45(+0.97%)
Apr 26, 2018	47.21	47.21	46.00	46.54	629,227	-0.09(-0.19%)
Apr 25, 2018	46.04	46.97	46.04	46.63	375,106	+0.54(+1.17%)
Apr 24, 2018	46.45	46.72	45.95	46.09	588,303	-0.09(-0.20%)
Apr 23, 2018	46.54	46.94	46.04	46.18	731,179	-0.18(-0.39%)
Apr 20, 2018	47.03	47.46	46.13	46.36	489,920	-0.86(-1.81%)
Apr 19, 2018	47.17	47.85	46.94	47.21	444,817	+0.09(+0.19%)
Apr 18, 2018	46.85	47.67	46.81	47.12	736,067	+0.27(+0.58%)
Apr 17, 2018	47.53	47.58	46.81	46.85	709,847	-0.41(-0.86%)
Apr 16, 2018	47.17	47.80	46.63	47.26	705,599	+0.18(+0.38%)
Apr 13, 2018	47.80	48.07	46.85	47.08	995,207	-0.68(-1.41%)
Apr 12, 2018	49.06	49.20	47.71	47.76	807,638	-0.99(-2.03%)
Apr 11, 2018	48.43	48.97	48.25	48.75	349,988	+0.14(+0.28%)
Apr 10, 2018	48.79	49.38	48.34	48.61	451,025	+0.36(+0.75%)
Apr 09, 2018	48.43	48.61	48.07	48.25	318,179	-0.05(-0.09%)
Apr 06, 2018	48.43	49.29	48.03	48.30	362,697	-0.36(-0.74%)
Apr 05, 2018	49.06	49.51	48.43	48.66	358,815	-0.23(-0.46%)
Apr 04, 2018	47.67	49.06	47.67	48.88	298,412	+0.81(+1.69%)
Apr 03, 2018	47.67	48.07	47.21	48.07	460,318	+0.59(+1.23%)
Apr 02, 2018	48.39	48.66	47.12	47.49	756,948	-0.99(-2.04%)
Mar 29, 2018		48.48	48.48	48.48	0	+0.41(+0.84%)
Mar 28, 2018	48.61	48.95	47.85	48.07	455,573	-0.41(-0.84%)
Mar 27, 2018	48.34	48.88	48.07	48.48	612,183	+0.27(+0.56%)
Mar 26, 2018	47.98	49.02	47.89	48.21	684,081	+0.68(+1.42%)
Mar 23, 2018	47.67	48.57	47.35	47.53	557,271	-0.09(-0.19%)
Mar 22, 2018	48.25	48.43	47.44	47.62	934,385	-0.86(-1.77%)
Mar 21, 2018	48.52	48.93	48.34	48.48	352,243	+0.00(+0.00%)
Mar 20, 2018	48.48	48.59	47.62	48.48	667,623	+0.05(+0.09%)
Mar 19, 2018	48.79	49.02	48.12	48.43	623,713	-0.45(-0.92%)
Mar 16, 2018	49.20	49.78	48.48	48.88	4,181,175	-0.23(-0.46%)
Mar 15, 2018	49.56	49.78	48.93	49.11	879,777	-0.41(-0.82%)
Mar 14, 2018	50.73	50.77	49.24	49.51	1,063,461	-1.08(-2.14%)
Mar 13, 2018	52.44	53.03	50.55	50.59	1,172,584	-1.67(-3.19%)
Mar 12, 2018	51.59	52.89	51.31	52.26	986,984	+0.72(+1.40%)
Mar 09, 2018	51.90	52.31	51.31	51.54	707,647	-0.41(-0.78%)
Mar 08, 2018	52.04	52.13	51.54	51.95	672,377	+0.05(+0.09%)
Mar 07, 2018		52.60	51.68	51.90	590,560	-0.77(-1.45%)
Mar 06, 2018	52.04	53.03	51.90	52.67	502,340	+0.68(+1.30%)
Mar 05, 2018	51.18	52.22	51.04	51.99	436,175	+0.59(+1.14%)
Mar 02, 2018	50.91	51.54	50.55	51.40	484,152	+0.14(+0.26%)
Mar 01, 2018	51.45	52.26	51.13	51.27	865,608	-0.36(-0.70%)
Feb 28, 2018	52.08	52.08	51.45	51.63	829,393	-0.45(-0.87%)
Feb 27, 2018	52.76	53.21	51.72	52.08	728,621	-0.82(-1.54%)
Feb 26, 2018	52.23	53.25	51.65	52.90	694,779	+0.94(+1.80%)
Feb 23, 2018	50.22	52.14	50.22	51.96	586,648	+1.79(+3.56%)
Feb 22, 2018				50.17	638,056	+0.00(+0.00%)
Feb 21, 2018	49.73	50.44	49.73	50.17	458,627	+0.67(+1.35%)
Feb 20, 2018	49.46	50.08	48.92	49.50	384,108	-0.18(-0.36%)
Feb 16, 2018		49.68	49.68	49.68	0	-0.98(-1.94%)
Feb 15, 2018	50.17	50.71	49.77	50.66	617,730	+0.62(+1.25%)
Feb 14, 2018	49.01	50.62	49.01	50.04	695,022	+0.62(+1.26%)
Feb 13, 2018	48.66	49.73	48.48	49.41	543,123	+0.49(+1.00%)
Feb 12, 2018	48.97	49.46	48.34	48.92	625,016	+0.09(+0.18%)
Feb 09, 2018	48.25	49.15	46.74	48.83	947,940	+0.94(+1.96%)
Feb 08, 2018	49.99	50.53	47.90	47.90	793,319	-2.10(-4.20%)
Feb 07, 2018	51.65	51.65	50.35	49.99	587,004	-0.04(-0.09%)
Feb 06, 2018	48.83	50.13	48.43	50.04	966,210	+0.62(+1.26%)
Feb 05, 2018	51.29	51.56	49.33	49.41	1,161,167	-2.23(-4.32%)
Feb 02, 2018	50.44	52.49	50.40	51.65	1,266,526	+1.07(+2.12%)
Feb 01, 2018	56.47	56.47	49.15	50.57	3,290,195	-8.47(-14.35%)
Jan 31, 2018	61.33	61.91	58.52	59.05	2,124,716	-0.23(-0.39%)
Jan 30, 2018	59.64	60.13	59.15	59.28	541,475	-0.54(-0.90%)
Jan 29, 2018	59.23	60.26	58.88	59.81	400,936	+0.76(+1.28%)
Jan 26, 2018	60.48	60.84	58.34	59.06	505,485	-1.52(-2.51%)
Jan 25, 2018	59.81	60.57	59.41	60.57	570,835	+1.03(+1.72%)
Jan 24, 2018	60.35	60.48	59.46	59.55	388,563	-0.45(-0.74%)
Jan 23, 2018	59.19	60.26	58.65	59.99	375,241	+0.67(+1.13%)
Jan 22, 2018	59.55	59.73	59.15	59.32	714,483	-0.31(-0.52%)
Jan 19, 2018	59.37	59.95	59.23	59.64	411,396	+0.09(+0.15%)
Jan 18, 2018	59.19	59.68	59.10	59.55	378,200	+0.13(+0.23%)
Jan 17, 2018	59.95	60.80	59.34	59.41	356,869	-0.54(-0.89%)
Jan 16, 2018	59.77	60.48	59.50	59.95	720,800	-0.04(-0.07%)
Jan 12, 2018		59.99	59.99	59.99	0	-0.09(-0.15%)
Jan 11, 2018	58.79	60.17	58.25	60.08	327,077	+1.65(+2.83%)
Jan 10, 2018			58.07	58.43	544,001	-0.40(-0.68%)
Jan 09, 2018	58.07	59.37	58.07	58.83	760,945	+0.85(+1.46%)
Jan 08, 2018	58.07	58.52	57.83	57.98	485,525	-0.22(-0.38%)
Jan 05, 2018	58.74	58.74	58.07	58.21	288,266	-0.36(-0.61%)
Jan 04, 2018	58.43	58.92	58.03	58.57	561,891	+0.40(+0.69%)
Jan 03, 2018	58.30	58.34	57.36	58.16	348,766	-0.04(-0.08%)
Jan 02, 2018	59.06	59.32	57.94	58.21	456,520	-0.76(-1.29%)
Dec 29, 2017		58.97	58.97	58.97	0	-0.80(-1.34%)
Dec 28, 2017	60.89	60.89	59.55	59.77	569,154	-1.03(-1.69%)
Dec 27, 2017	62.05	62.18	60.71	60.80	397,709	-1.21(-1.94%)
Dec 26, 2017	60.98	62.09	60.98	62.00	259,325	+1.03(+1.68%)
Dec 22, 2017	61.06	61.65	60.17	60.98	511,426	+0.00(+0.00%)
Dec 21, 2017	62.36	62.45	60.89	60.98	369,856	-1.25(-2.01%)
Dec 20, 2017	62.89	63.07	62.18	62.23	343,365	-0.71(-1.13%)
Dec 19, 2017	62.76	63.25	62.18	62.94	275,096	+0.13(+0.21%)
Dec 18, 2017	62.54	63.30	62.14	62.81	592,234	+0.76(+1.22%)
Dec 15, 2017	62.27	63.21	61.96	62.05	848,799	-0.13(-0.22%)
Dec 14, 2017	63.16	63.39	61.91	62.18	467,883	-0.76(-1.21%)
Dec 13, 2017	63.79	63.79	62.92	62.94	371,427	-0.62(-0.98%)
Dec 12, 2017	64.41	64.50	62.85	63.56	470,556	-0.54(-0.84%)
Dec 11, 2017	63.88	64.35	63.61	64.10	476,702	+0.13(+0.21%)
Dec 08, 2017	63.88	64.14	62.85	63.97	635,992	+0.00(+0.00%)
Dec 07, 2017	62.54	63.90	62.54		688,308	+0.00(+0.00%)
Dec 06, 2017	62.63	62.81	61.73	62.67	420,035	+0.18(+0.29%)
Dec 05, 2017	63.30	63.39	62.40	62.49	500,030	-0.49(-0.78%)
Dec 04, 2017	60.62	63.25	60.62	62.98	1,023,517	+2.37(+3.90%)
Dec 01, 2017	59.55	61.02	58.79	60.62	1,090,201	-0.22(-0.37%)
Nov 30, 2017	61.20	61.82	60.44	60.84	551,721	-0.27(-0.44%)
Nov 29, 2017	59.50	62.18	59.37	61.11	880,458	+1.49(+2.50%)
Nov 28, 2017	60.68	61.04	58.95	59.62	1,865,228	-0.22(-0.37%)
Nov 27, 2017	60.77	62.76	58.16	59.84	3,756,650	+5.80(+10.74%)
Nov 24, 2017	53.37	54.21	53.33	54.04	139,271	+0.75(+1.41%)
Nov 22, 2017	53.77	54.13	53.28	53.28	519,888	-0.44(-0.82%)
Nov 21, 2017	54.30	54.30	53.31	53.73	734,071	-0.49(-0.90%)
Nov 20, 2017	53.86	54.52	53.59	54.21	461,114	+0.27(+0.49%)
Nov 17, 2017	52.97	54.75	52.97	53.95	709,253	+0.84(+1.58%)
Nov 16, 2017	49.61	53.33	49.61	53.11	1,432,682	+5.05(+10.51%)
Nov 15, 2017	46.24	48.59	45.89	48.06	769,730	+1.59(+3.43%)
Nov 14, 2017	46.64	46.82	46.20	46.46	621,547	-0.35(-0.76%)
Nov 13, 2017	46.73	46.82	46.33	46.82	278,904	-0.31(-0.66%)
Nov 10, 2017	47.30	47.75	46.82	47.13	404,041	-0.13(-0.28%)
Nov 09, 2017	45.71	47.26	45.71	47.26	677,656	+1.20(+2.60%)
Nov 08, 2017	45.75	46.37	45.62	46.06	204,635	+0.09(+0.19%)
Nov 07, 2017	45.53	46.20	45.53	45.98	323,431	+0.31(+0.68%)
Nov 06, 2017	45.18	45.75	44.85	45.67	641,086	+0.35(+0.78%)
Nov 03, 2017	45.80	45.80	45.13	45.31	622,004	-0.44(-0.97%)
Nov 02, 2017	45.89	45.93	45.18	45.75	781,944	-0.49(-1.05%)
Nov 01, 2017	47.57	47.57	45.71	46.24	633,717	-0.71(-1.51%)
Oct 31, 2017	46.55	47.08	46.02	46.95	1,922,358	+0.49(+1.05%)
Oct 30, 2017	46.51	46.64	45.67	46.46	479,124	-0.09(-0.19%)
Oct 27, 2017	47.39	47.44	45.13	46.55	906,357	-0.84(-1.78%)
Oct 26, 2017	46.51	48.59	46.29	47.39	619,624	+0.00(+0.00%)
Oct 25, 2017	46.82	48.15	46.46	47.39	529,767	+0.58(+1.23%)
Oct 24, 2017	47.17	47.17	46.55	46.82	376,677	-0.31(-0.66%)
Oct 23, 2017	47.66	48.01	46.73	47.13	651,042	-0.44(-0.93%)
Oct 20, 2017	47.66	48.01	47.35	47.57	206,633	+0.27(+0.56%)
Oct 19, 2017	47.48	47.50	46.99	47.30	248,382	-0.40(-0.84%)
Oct 18, 2017	47.62	48.06	47.44	47.70	278,409	+0.18(+0.37%)
Oct 17, 2017	48.50	48.63	47.48	47.53	441,099	-0.84(-1.74%)
Oct 16, 2017	48.90	49.19	48.28	48.37	174,348	-0.35(-0.73%)
Oct 13, 2017	48.59	49.21	48.10	48.72	276,824	+0.31(+0.64%)
Oct 12, 2017	48.77	48.81	47.97	48.41	288,538	-0.49(-1.00%)
Oct 11, 2017	48.72	48.99	48.55	48.90	210,819	+0.18(+0.36%)
Oct 10, 2017	48.81	49.04	48.32	48.72	175,748	+0.13(+0.27%)
Oct 09, 2017	49.70	49.74	48.24	48.59	304,828	-1.02(-2.05%)
Oct 06, 2017	50.23	50.27	49.48	49.61	261,680	-0.71(-1.41%)
Oct 05, 2017	50.01	50.54	49.87	50.32	258,080	+0.35(+0.71%)
Oct 04, 2017	49.52	50.32	49.52	49.96	204,324	+0.40(+0.80%)
Oct 03, 2017	49.34	49.61	48.72	49.56	247,206	+0.22(+0.45%)
Oct 02, 2017	49.21	49.48	48.50	49.34	425,612	+0.18(+0.36%)
Sep 29, 2017	48.32	49.83	48.10	49.17	441,986	+0.89(+1.83%)
Sep 28, 2017	47.93	48.55	47.70	48.28	758,110	+0.31(+0.65%)
Sep 27, 2017	47.93	48.28	47.48	47.97	698,822	+0.22(+0.46%)
Sep 26, 2017	48.15	48.59	47.66	47.75	503,277	-0.44(-0.92%)
Sep 25, 2017	47.35	48.41	47.26	48.19	459,207	+0.84(+1.78%)
Sep 22, 2017	47.48	48.24	47.28	47.35	417,252	-0.09(-0.19%)
Sep 21, 2017	47.79	47.79	47.17	47.44	433,692	-0.35(-0.74%)
Sep 20, 2017	47.57	48.06	47.35	47.79	494,113	+0.40(+0.84%)
Sep 19, 2017	47.57	47.84	47.22	47.39	383,846	-0.18(-0.37%)
Sep 18, 2017	47.62	47.84	47.35	47.57	408,096	-0.04(-0.09%)
Sep 15, 2017	47.88	48.19	47.44	47.62	1,168,336	-0.18(-0.37%)
Sep 14, 2017	49.08	49.12	47.66	47.79	539,069	-1.33(-2.70%)
Sep 13, 2017	48.90	49.25	48.77	49.12	218,238	+0.18(+0.36%)
Sep 12, 2017	48.81	49.21	48.50	48.94	156,874	+0.22(+0.45%)
Sep 11, 2017	48.63	48.94	48.32	48.72	187,770	+0.35(+0.73%)
Sep 08, 2017	48.15	48.81	48.15	48.37	398,001	+0.09(+0.18%)
Sep 07, 2017	48.06	48.37	47.26	48.28	614,836	+0.35(+0.74%)
Sep 06, 2017	48.68	48.81	47.93	47.93	296,942	-0.53(-1.10%)
Sep 05, 2017	49.12	49.34	47.97	48.46	231,169	-0.66(-1.35%)
Sep 01, 2017	48.32	49.21	48.32	49.12	212,718	+0.97(+2.02%)
Aug 31, 2017	48.94	48.94	48.01	48.15	228,208	-0.71(-1.45%)
Aug 30, 2017	47.84	49.25	47.66	48.86	352,573	+0.97(+2.04%)
Aug 29, 2017	47.66	48.28	47.30	47.88	323,780	-0.07(-0.15%)
Aug 28, 2017	47.95	48.26	47.58	47.95	286,607	+0.13(+0.28%)
Aug 25, 2017	47.82	47.95	47.69	47.82	189,036	+0.04(+0.09%)
Aug 24, 2017	47.95	47.95	47.45	47.78	360,922	+0.00(+0.00%)
Aug 23, 2017	47.51	47.83	47.25	47.78	248,020	+0.09(+0.18%)
Aug 22, 2017	47.73	47.95	47.38	47.69	217,487	+0.00(+0.00%)
Aug 21, 2017	47.69	47.86	47.29	47.69	390,877	-0.04(-0.09%)
Aug 18, 2017	47.91	48.39	47.69	47.73	258,458	-0.57(-1.18%)
Aug 17, 2017	48.96	49.49	48.26	48.30	271,272	-0.79(-1.61%)
Aug 16, 2017	49.22	49.79	48.52	49.09	323,826	-0.44(-0.89%)
Aug 15, 2017	49.97	49.97	49.53	49.53	183,100	-0.31(-0.62%)
Aug 14, 2017	50.19	50.61	49.79	49.84	238,682	+0.00(+0.00%)
Aug 11, 2017	49.93	50.54	49.66	49.84	393,206	-0.35(-0.70%)
Aug 10, 2017	50.36	50.80	50.19	50.19	199,974	-0.44(-0.87%)
Aug 09, 2017	50.45	51.02	49.84	50.63	199,026	-0.26(-0.52%)
Aug 08, 2017	50.98	51.55	50.41	50.89	246,285	-0.22(-0.43%)
Aug 07, 2017	50.72	51.51	50.67	51.11	182,935	+0.35(+0.69%)
Aug 04, 2017	50.50	50.85	50.36	50.76	156,667	+0.35(+0.70%)
Aug 03, 2017	51.42	51.42	50.10	50.41	375,847	-1.05(-2.05%)
Aug 02, 2017	52.34	52.34	50.94	51.46	438,354	-0.97(-1.84%)
Aug 01, 2017	52.25	52.54	51.37	52.43	760,132	+0.26(+0.50%)
Jul 31, 2017	54.66	54.66	52.12	52.16	1,203,125	-2.46(-4.50%)
Jul 28, 2017	54.18	54.84	53.92	54.62	697,868	+0.31(+0.57%)
Jul 27, 2017	53.17	55.23	52.65	54.31	505,260	+1.54(+2.91%)
Jul 26, 2017	53.87	54.05	52.69	52.78	404,000	-1.05(-1.96%)
Jul 25, 2017	53.83	54.05	53.57	53.83	361,894	+0.35(+0.66%)
Jul 24, 2017	53.48	53.79	53.04	53.48	286,154	+0.04(+0.08%)
Jul 21, 2017	53.87	53.87	53.13	53.44	279,847	-0.18(-0.33%)
Jul 20, 2017		54.09	52.47	53.61	293,833	+1.01(+1.92%)
Jul 19, 2017	51.72	52.84	51.72	52.60	284,527	+1.10(+2.13%)
Jul 18, 2017	51.59	51.68	51.02	51.51	179,930	-0.13(-0.25%)
Jul 17, 2017	51.81	52.12	51.51	51.64	197,126	-0.31(-0.59%)
Jul 14, 2017	51.20	52.43	51.20	51.94	290,374	+0.66(+1.28%)
Jul 13, 2017	50.23	51.33	50.10	51.29	413,844	+1.10(+2.19%)
Jul 12, 2017	50.72	51.29	50.15	50.19	435,519	-0.26(-0.52%)
Jul 11, 2017	50.63	50.72	50.10	50.45	257,271	-0.18(-0.35%)
Jul 10, 2017	51.24	51.24	50.50	50.63	449,738	-0.83(-1.62%)
Jul 07, 2017	52.34	52.34	51.37	51.46	310,404	-0.83(-1.59%)
Jul 06, 2017	52.21	52.51	51.99	52.30	551,311	+0.00(+0.00%)
Jul 05, 2017	52.38	52.76	52.03	52.30	390,777	-0.04(-0.08%)