CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.61	48.68	48.22	48.30	15,487,052	-0.69(-1.42%)
May 30, 2019	48.88	49.10	48.77	48.99	11,249,291	+0.21(+0.43%)
May 29, 2019	48.95	48.96	48.53	48.78	13,189,273	-0.36(-0.72%)
May 28, 2019	49.97	50.09	49.10	49.14	16,169,022	-0.82(-1.63%)
May 24, 2019	50.23	50.27	49.81	49.96	10,973,703	-0.18(-0.36%)
May 23, 2019	49.97	50.16	49.86	50.14	20,031,972	-0.02(-0.03%)
May 22, 2019	49.95	50.27	49.84	50.16	12,782,787	+0.23(+0.45%)
May 21, 2019	50.22	50.23	49.85	49.93	9,354,063	-0.10(-0.21%)
May 20, 2019	50.04	50.32	50.00	50.03	10,934,563	-0.12(-0.24%)
May 17, 2019	50.04	50.44	50.03	50.16	17,799,050	-0.16(-0.33%)
May 16, 2019	50.19	50.60	50.05	50.32	14,806,821	+0.39(+0.78%)
May 15, 2019	49.47	50.03	49.37	49.93	11,147,566	+0.39(+0.79%)
May 14, 2019	49.44	49.88	49.37	49.54	18,995,498	+0.23(+0.48%)
May 13, 2019	49.26	49.43	49.12	49.31	15,062,248	-0.47(-0.94%)
May 10, 2019	49.05	49.84	48.85	49.77	16,153,594	+0.60(+1.22%)
May 09, 2019	49.07	49.31	48.80	49.18	27,094,178	-0.10(-0.21%)
May 08, 2019	49.25	49.56	49.04	49.28	13,747,845	-0.01(-0.02%)
May 07, 2019	49.56	49.65	49.03	49.29	23,160,844	-0.49(-0.99%)
May 06, 2019	49.50	49.87	49.44	49.78	11,629,383	-0.08(-0.16%)
May 03, 2019	49.72	49.97	49.64	49.86	15,890,615	+0.37(+0.75%)
May 02, 2019	49.46	49.69	49.24	49.49	16,032,876	-0.02(-0.03%)
May 01, 2019	50.18	50.22	49.51	49.51	13,808,295	-0.62(-1.23%)
Apr 30, 2019	49.57	50.17	49.52	50.12	18,383,080	+0.57(+1.16%)
Apr 29, 2019	49.46	49.57	49.39	49.55	8,302,479	+0.06(+0.12%)
Apr 26, 2019	49.10	49.50	49.07	49.49	9,678,501	+0.44(+0.90%)
Apr 25, 2019	49.09	49.13	48.87	49.04	11,504,799	-0.31(-0.63%)
Apr 24, 2019	49.28	49.54	49.24	49.36	9,466,679	+0.10(+0.21%)
Apr 23, 2019	49.38	49.44	49.16	49.25	23,498,146	-0.16(-0.32%)
Apr 22, 2019	49.38	49.68	49.29	49.41	14,314,697	+0.02(+0.04%)
Apr 18, 2019	49.55	49.64	49.18	49.39	12,230,219	+0.04(+0.09%)
Apr 17, 2019	49.37	49.43	49.12	49.35	14,645,915	+0.24(+0.50%)
Apr 16, 2019	49.18	49.27	48.91	49.11	10,759,856	+0.01(+0.02%)
Apr 15, 2019	48.79	49.14	48.78	49.10	7,489,798	+0.29(+0.59%)
Apr 12, 2019	48.69	48.85	48.54	48.81	8,791,582	+0.16(+0.32%)
Apr 11, 2019	48.64	48.75	48.48	48.65	7,420,639	+0.10(+0.20%)
Apr 10, 2019	48.46	48.62	48.42	48.56	8,129,711	+0.14(+0.29%)
Apr 09, 2019	48.37	48.45	48.21	48.42	13,888,510	-0.06(-0.13%)
Apr 08, 2019	48.25	48.49	48.19	48.48	7,065,997	+0.20(+0.41%)
Apr 05, 2019	48.19	48.30	48.05	48.28	10,414,471	+0.16(+0.34%)
Apr 04, 2019	47.97	48.19	47.92	48.12	12,286,908	+0.18(+0.38%)
Apr 03, 2019	48.08	48.19	47.81	47.93	21,434,882	-0.23(-0.49%)
Apr 02, 2019	48.42	48.42	48.17	48.17	16,079,178	-0.40(-0.82%)
Apr 01, 2019	48.83	48.84	48.48	48.57	15,888,594	-0.16(-0.34%)
Mar 29, 2019	48.50	48.78	48.37	48.73	15,991,362	+0.32(+0.66%)
Mar 28, 2019	48.29	48.54	48.27	48.41	13,725,682	+0.23(+0.49%)
Mar 27, 2019	48.34	48.48	47.93	48.18	14,669,172	-0.16(-0.34%)
Mar 26, 2019	48.10	48.51	48.06	48.34	14,747,859	+0.41(+0.85%)
Mar 25, 2019	47.75	48.05	47.64	47.93	14,436,205	+0.10(+0.20%)
Mar 22, 2019	47.83	48.15	47.77	47.84	24,187,674	-0.06(-0.13%)
Mar 21, 2019	47.26	47.97	47.26	47.90	14,622,021	+0.56(+1.17%)
Mar 20, 2019	47.52	47.61	47.19	47.34	22,835,302	-0.20(-0.42%)
Mar 19, 2019	47.68	47.79	47.36	47.54	15,382,275	-0.03(-0.07%)
Mar 18, 2019	47.52	47.67	47.46	47.58	9,330,569	+0.07(+0.15%)
Mar 15, 2019	47.40	47.63	47.31	47.51	25,154,384	+0.27(+0.57%)
Mar 14, 2019	47.30	47.37	47.16	47.24	9,782,088	-0.04(-0.09%)
Mar 13, 2019	47.05	47.46	47.02	47.28	12,891,322	+0.27(+0.57%)
Mar 12, 2019	47.01	47.18	46.90	47.02	12,551,579	+0.02(+0.04%)
Mar 11, 2019	46.47	47.03	46.47	47.00	12,178,152	+0.60(+1.30%)
Mar 08, 2019	46.41	46.62	46.17	46.39	13,787,420	+0.03(+0.06%)
Mar 07, 2019	46.59	46.67	46.27	46.37	16,596,880	-0.30(-0.65%)
Mar 06, 2019	46.73	46.85	46.46	46.67	13,893,664	-0.07(-0.15%)
Mar 05, 2019	46.77	46.89	46.65	46.74	11,730,331	-0.03(-0.07%)
Mar 04, 2019	46.94	47.02	46.41	46.77	11,708,496	-0.08(-0.17%)
Mar 01, 2019	47.08	47.09	46.51	46.85	12,517,305	-0.09(-0.18%)
Feb 28, 2019	46.83	47.12	46.71	46.94	9,805,031	+0.22(+0.48%)
Feb 27, 2019	46.68	46.78	46.52	46.71	12,516,612	-0.07(-0.15%)
Feb 26, 2019	46.78	46.98	46.67	46.78	17,497,964	+0.03(+0.06%)
Feb 25, 2019	47.11	47.25	46.70	46.76	17,553,406	-0.26(-0.55%)
Feb 22, 2019	46.80	47.02	46.68	47.02	28,663,194	-0.22(-0.48%)
Feb 21, 2019	47.02	47.34	46.89	47.24	13,558,849	+0.14(+0.29%)
Feb 20, 2019	47.15	47.27	46.96	47.10	16,761,919	-0.09(-0.18%)
Feb 19, 2019	47.06	47.37	46.95	47.19	22,959,178	+0.24(+0.52%)
Feb 15, 2019	46.73	47.03	46.51	46.95	14,628,027	+0.44(+0.95%)
Feb 14, 2019	46.54	46.71	46.26	46.51	13,184,496	-0.53(-1.12%)
Feb 13, 2019	47.03	47.18	46.92	47.03	12,514,251	+0.09(+0.18%)
Feb 12, 2019	46.68	47.08	46.61	46.95	13,538,224	+0.36(+0.78%)
Feb 11, 2019	46.51	46.63	46.38	46.58	7,960,543	+0.12(+0.26%)
Feb 08, 2019	46.15	46.46	45.98	46.46	12,850,491	+0.22(+0.47%)
Feb 07, 2019	46.08	46.28	45.93	46.25	16,808,672	-0.03(-0.07%)
Feb 06, 2019	46.14	46.36	46.14	46.28	22,003,392	+0.01(+0.02%)
Feb 05, 2019	46.30	46.39	46.14	46.27	13,077,495	+0.01(+0.02%)
Feb 04, 2019	45.96	46.26	45.88	46.26	15,475,629	+0.29(+0.64%)
Feb 01, 2019	46.26	46.26	45.78	45.97	16,697,998	-0.15(-0.32%)
Jan 31, 2019	45.29	46.24	45.18	46.12	20,707,230	+0.84(+1.85%)
Jan 30, 2019	45.02	45.38	44.92	45.28	16,132,132	+0.30(+0.67%)
Jan 29, 2019	44.96	45.07	44.78	44.98	13,314,004	+0.10(+0.23%)
Jan 28, 2019	44.59	44.89	44.44	44.87	12,730,861	+0.19(+0.43%)
Jan 25, 2019	45.00	45.18	44.62	44.68	14,957,856	-0.18(-0.40%)
Jan 24, 2019	45.18	45.19	44.55	44.86	20,522,804	-0.56(-1.24%)
Jan 23, 2019	45.24	45.56	45.02	45.43	27,558,782	+0.54(+1.19%)
Jan 22, 2019	45.18	45.27	44.53	44.89	24,170,162	-0.41(-0.92%)
Jan 18, 2019	45.03	45.44	44.98	45.31	13,843,337	+0.54(+1.20%)
Jan 17, 2019	44.51	44.86	44.46	44.77	11,804,390	+0.19(+0.43%)
Jan 16, 2019	44.80	44.80	44.42	44.58	15,611,418	-0.24(-0.54%)
Jan 15, 2019	44.37	44.86	44.35	44.82	13,253,029	+0.44(+0.99%)
Jan 14, 2019	44.48	44.58	44.31	44.38	9,043,414	-0.22(-0.48%)
Jan 11, 2019	44.56	44.62	44.36	44.60	13,582,506	+0.13(+0.29%)
Jan 10, 2019	44.12	44.55	44.00	44.47	37,546,204	+0.26(+0.59%)
Jan 09, 2019	44.61	44.66	44.10	44.21	18,157,996	-0.41(-0.93%)
Jan 08, 2019	44.48	44.74	44.26	44.62	32,732,666	+0.41(+0.92%)
Jan 07, 2019	44.17	44.51	43.82	44.22	17,531,376	-0.06(-0.14%)
Jan 04, 2019	43.64	44.28	43.54	44.28	22,000,272	+0.92(+2.13%)
Jan 03, 2019	43.53	43.98	43.28	43.35	25,556,076	-0.25(-0.57%)
Jan 02, 2019	43.40	43.74	43.15	43.60	23,685,470	-0.26(-0.59%)
Dec 31, 2018	43.79	43.90	43.46	43.86	17,318,642	+0.18(+0.42%)
Dec 28, 2018	44.00	44.18	43.51	43.68	28,290,298	+0.00(+0.00%)
Dec 27, 2018	43.00	43.72	42.36	43.68	41,592,468	+0.41(+0.96%)
Dec 26, 2018	42.18	43.27	41.75	43.27	30,876,638	+1.17(+2.79%)
Dec 24, 2018	43.23	43.38	42.06	42.09	26,727,632	-1.25(-2.89%)
Dec 21, 2018	43.81	44.77	43.34	43.34	44,553,580	-0.45(-1.04%)
Dec 20, 2018	44.40	44.42	43.38	43.80	50,721,552	-0.80(-1.79%)
Dec 19, 2018	45.25	45.60	44.39	44.59	54,044,940	-0.44(-0.97%)
Dec 18, 2018	45.69	45.78	44.77	45.03	31,952,516	-0.54(-1.18%)
Dec 17, 2018	46.54	46.65	45.30	45.57	31,922,640	-1.08(-2.31%)
Dec 14, 2018	47.15	47.21	46.54	46.65	23,672,710	-0.80(-1.70%)
Dec 13, 2018	47.22	47.61	47.16	47.45	19,846,790	+0.29(+0.62%)
Dec 12, 2018	47.51	47.66	47.14	47.16	21,888,284	-0.06(-0.13%)
Dec 11, 2018	47.16	47.56	46.97	47.22	29,998,794	+0.39(+0.82%)
Dec 10, 2018	47.10	47.10	46.12	46.84	51,942,432	+0.00(+0.00%)
Dec 07, 2018	47.39	47.56	46.63	46.84	27,033,780	-0.60(-1.26%)
Dec 06, 2018	47.23	47.45	46.43	47.44	37,985,996	+0.05(+0.11%)
Dec 04, 2018	48.28	48.46	47.36	47.39	32,285,738	-0.81(-1.69%)
Dec 03, 2018	48.33	48.33	47.70	48.20	24,365,110	+0.04(+0.09%)
Nov 30, 2018	47.84	48.28	47.72	48.16	19,337,398	+0.31(+0.64%)
Nov 29, 2018	47.69	47.99	47.63	47.85	15,520,762	+0.08(+0.16%)
Nov 28, 2018	47.30	47.78	47.15	47.77	25,669,482	+0.39(+0.83%)
Nov 27, 2018	46.88	47.39	46.85	47.38	18,638,250	+0.42(+0.89%)
Nov 26, 2018	46.97	47.20	46.73	46.96	15,334,295	+0.06(+0.13%)
Nov 23, 2018	46.69	47.10	46.58	46.90	10,165,108	+0.16(+0.35%)
Nov 21, 2018		46.73	46.73	46.73	0	-0.38(-0.80%)
Nov 20, 2018	47.76	48.00	46.98	47.11	38,580,860	-0.80(-1.66%)
Nov 19, 2018	48.00	48.26	47.71	47.91	19,541,658	-0.08(-0.16%)
Nov 16, 2018	47.84	48.18	47.67	47.98	17,772,934	+0.12(+0.25%)
Nov 15, 2018	47.78	47.86	47.41	47.86	29,913,850	-0.08(-0.16%)
Nov 14, 2018	48.35	48.35	47.71	47.94	20,535,864	-0.33(-0.67%)
Nov 13, 2018	48.40	48.58	48.03	48.27	27,041,940	-0.11(-0.23%)
Nov 12, 2018	48.50	48.77	48.28	48.38	18,635,150	-0.26(-0.53%)
Nov 09, 2018	48.34	48.79	48.34	48.63	21,626,090	+0.28(+0.58%)
Nov 08, 2018	48.09	48.43	48.08	48.35	15,059,590	+0.03(+0.05%)
Nov 07, 2018	48.25	48.34	47.82	48.33	17,602,872	+0.27(+0.57%)
Nov 06, 2018	47.75	48.07	47.59	48.05	18,256,354	+0.29(+0.61%)
Nov 05, 2018	47.25	47.89	47.18	47.76	23,333,458	+0.59(+1.25%)
Nov 02, 2018	47.42	47.48	46.76	47.17	33,534,880	-0.25(-0.52%)
Nov 01, 2018	47.19	47.56	46.95	47.42	26,391,566	+0.33(+0.71%)
Oct 31, 2018	47.52	47.52	46.71	47.09	35,206,724	-0.45(-0.94%)
Oct 30, 2018	46.92	47.57	46.80	47.53	38,726,832	+0.92(+1.98%)
Oct 29, 2018	46.39	46.93	46.17	46.61	37,026,216	+0.53(+1.15%)
Oct 26, 2018	46.65	46.78	45.87	46.08	45,926,292	-0.90(-1.91%)
Oct 25, 2018	46.75	47.15	46.35	46.97	35,070,140	+0.11(+0.24%)
Oct 24, 2018	46.70	47.52	46.56	46.86	42,948,728	+0.20(+0.42%)
Oct 23, 2018	46.19	46.79	45.92	46.67	35,594,040	+0.21(+0.44%)
Oct 22, 2018	46.90	46.96	46.33	46.46	19,447,130	-0.35(-0.75%)
Oct 19, 2018	46.29	46.95	46.29	46.81	33,077,142	+1.04(+2.28%)
Oct 18, 2018	45.88	46.29	45.62	45.77	22,630,194	-0.06(-0.13%)
Oct 17, 2018	45.57	45.93	45.41	45.83	18,503,274	+0.21(+0.47%)
Oct 16, 2018	45.22	45.68	45.05	45.61	18,071,842	+0.50(+1.12%)
Oct 15, 2018	44.71	45.43	44.71	45.11	18,566,596	+0.27(+0.61%)
Oct 12, 2018	44.77	44.98	44.44	44.83	30,682,952	+0.25(+0.56%)
Oct 11, 2018	45.59	45.83	44.44	44.59	52,016,372	-1.13(-2.47%)
Oct 10, 2018	46.12	46.47	45.64	45.72	30,517,806	-0.56(-1.20%)
Oct 09, 2018	46.39	46.49	46.16	46.27	15,745,370	-0.10(-0.22%)
Oct 08, 2018	45.70	46.43	45.70	46.38	17,417,294	+0.63(+1.38%)
Oct 05, 2018	45.69	45.92	45.67	45.74	16,242,933	-0.04(-0.09%)
Oct 04, 2018	45.77	45.85	45.44	45.78	23,323,406	-0.11(-0.24%)
Oct 03, 2018	46.50	46.55	45.84	45.90	17,749,838	-0.50(-1.07%)
Oct 02, 2018	46.10	46.49	45.99	46.39	11,206,783	+0.27(+0.58%)
Oct 01, 2018	46.23	46.30	46.08	46.13	10,193,979	-0.03(-0.07%)
Sep 28, 2018	46.04	46.22	46.00	46.16	10,806,502	+0.07(+0.15%)
Sep 27, 2018	46.00	46.39	45.87	46.09	10,389,442	-0.06(-0.13%)
Sep 26, 2018	46.24	46.50	46.09	46.15	12,115,147	+0.05(+0.11%)
Sep 25, 2018	46.51	46.61	46.08	46.10	9,753,385	-0.27(-0.59%)
Sep 24, 2018	46.93	47.03	46.34	46.38	12,440,852	-0.72(-1.53%)
Sep 21, 2018	47.09	47.17	47.00	47.09	12,042,676	+0.08(+0.16%)
Sep 20, 2018	46.56	47.03	46.56	47.02	13,904,239	+0.59(+1.26%)
Sep 19, 2018	46.47	46.67	46.36	46.43	9,167,217	-0.09(-0.18%)
Sep 18, 2018	46.67	46.69	46.33	46.52	18,398,818	-0.20(-0.42%)
Sep 17, 2018	46.51	46.73	46.41	46.71	12,094,401	+0.17(+0.37%)
Sep 14, 2018	46.63	46.64	46.30	46.54	10,500,925	-0.13(-0.27%)
Sep 13, 2018	46.76	46.77	46.41	46.67	11,467,213	-0.07(-0.15%)
Sep 12, 2018	46.20	46.84	46.18	46.74	17,907,094	+0.54(+1.16%)
Sep 11, 2018	46.31	46.36	46.10	46.20	9,555,422	-0.17(-0.37%)
Sep 10, 2018	46.32	46.64	46.32	46.37	9,837,780	+0.16(+0.35%)
Sep 07, 2018	46.16	46.25	45.89	46.21	10,879,773	-0.09(-0.20%)
Sep 06, 2018	46.16	46.33	46.00	46.30	14,511,288	+0.13(+0.28%)
Sep 05, 2018	45.51	46.18	45.46	46.18	17,323,310	+0.53(+1.15%)
Sep 04, 2018	45.65	45.85	45.52	45.65	11,260,833	-0.06(-0.13%)
Aug 31, 2018		45.71	45.71	45.71	0	-0.02(-0.04%)
Aug 30, 2018	45.80	45.95	45.63	45.73	13,050,865	-0.14(-0.32%)
Aug 29, 2018	45.89	45.95	45.77	45.87	10,213,619	+0.05(+0.11%)
Aug 28, 2018	45.97	46.10	45.75	45.82	14,849,816	-0.15(-0.33%)
Aug 27, 2018	46.02	46.17	45.80	45.97	12,508,629	+0.03(+0.06%)
Aug 24, 2018	45.98	46.08	45.81	45.95	11,260,151	-0.06(-0.13%)
Aug 23, 2018	45.98	46.12	45.87	46.01	12,605,922	-0.11(-0.24%)
Aug 22, 2018	46.36	46.46	46.05	46.12	15,970,327	-0.29(-0.62%)
Aug 21, 2018	46.72	46.79	46.22	46.41	16,243,710	-0.33(-0.71%)
Aug 20, 2018	46.82	47.01	46.69	46.74	11,988,496	-0.03(-0.05%)
Aug 17, 2018	46.36	46.81	46.27	46.76	15,339,360	+0.36(+0.77%)
Aug 16, 2018	46.22	46.54	46.15	46.41	18,267,222	+0.65(+1.43%)
Aug 15, 2018	45.43	45.78	45.17	45.75	18,345,450	+0.19(+0.41%)
Aug 14, 2018	45.31	45.61	45.28	45.57	10,450,722	+0.31(+0.70%)
Aug 13, 2018	45.33	45.42	45.05	45.25	10,231,950	+0.00(+0.00%)
Aug 10, 2018	45.28	45.44	45.16	45.25	15,835,393	-0.17(-0.37%)
Aug 09, 2018	45.57	45.64	45.36	45.42	9,467,701	-0.14(-0.30%)
Aug 08, 2018	45.88	45.91	45.54	45.56	14,814,814	-0.35(-0.76%)
Aug 07, 2018	46.14	46.20	45.75	45.91	16,196,498	-0.28(-0.61%)
Aug 06, 2018	46.17	46.33	46.08	46.19	15,779,925	+0.04(+0.09%)
Aug 03, 2018	45.72	46.36	45.68	46.14	24,023,578	+0.54(+1.17%)
Aug 02, 2018	45.07	45.67	45.05	45.61	18,710,520	+0.46(+1.02%)
Aug 01, 2018	45.40	45.47	45.07	45.15	17,551,280	-0.38(-0.84%)
Jul 31, 2018	45.46	45.69	45.19	45.53	21,058,828	+0.21(+0.47%)
Jul 30, 2018	45.25	45.43	45.05	45.32	14,287,820	-0.05(-0.11%)
Jul 27, 2018	45.28	45.59	45.20	45.37	15,782,684	+0.06(+0.13%)
Jul 26, 2018	45.25	45.69	45.19	45.31	17,800,504	+0.24(+0.53%)
Jul 25, 2018	44.79	45.11	44.70	45.07	17,952,262	+0.34(+0.76%)
Jul 24, 2018	44.55	44.81	44.47	44.73	18,810,274	+0.09(+0.19%)
Jul 23, 2018	44.84	44.95	44.51	44.65	15,690,893	-0.28(-0.62%)
Jul 20, 2018	44.57	44.95	44.49	44.93	21,055,188	+0.27(+0.61%)
Jul 19, 2018	44.34	44.85	44.26	44.66	17,757,362	+0.03(+0.06%)
Jul 18, 2018	44.95	44.99	44.60	44.63	12,323,353	-0.37(-0.81%)
Jul 17, 2018	44.59	45.05	44.59	45.00	17,362,936	+0.38(+0.86%)
Jul 16, 2018	44.79	44.82	44.48	44.61	12,174,216	-0.21(-0.47%)
Jul 13, 2018	44.56	44.87	44.55	44.83	16,534,582	+0.29(+0.65%)
Jul 12, 2018	44.72	44.80	44.39	44.54	12,944,697	-0.06(-0.13%)
Jul 11, 2018	44.69	44.73	44.44	44.60	13,512,186	-0.14(-0.32%)
Jul 10, 2018	44.32	44.77	44.23	44.74	17,978,284	+0.53(+1.19%)
Jul 09, 2018	44.42	44.48	44.16	44.21	17,786,944	-0.17(-0.38%)
Jul 06, 2018	44.30	44.56	44.19	44.38	14,512,814	+0.14(+0.31%)
Jul 05, 2018	43.83	44.27	43.75	44.25	13,765,485	+0.60(+1.38%)
Jul 03, 2018		43.64	43.64	43.64	0	+0.10(+0.23%)
Jul 02, 2018	43.60	43.80	43.26	43.54	15,595,691	-0.26(-0.58%)
Jun 29, 2018		44.04	43.60	43.80	15,318,381	-0.03(-0.06%)
Jun 28, 2018	43.72	43.93	43.65	43.82	15,503,811	+0.00(+0.00%)
Jun 27, 2018	43.86	44.23	43.64	43.82	23,362,804	-0.09(-0.21%)
Jun 26, 2018	44.11	44.20	43.71	43.92	16,536,155	-0.19(-0.42%)
Jun 25, 2018	43.78	44.17	43.77	44.10	26,030,204	+0.22(+0.50%)
Jun 22, 2018	43.63	43.96	43.62	43.88	11,715,680	+0.36(+0.82%)
Jun 21, 2018	43.50	43.67	43.40	43.53	15,615,940	+0.08(+0.20%)
Jun 20, 2018	43.53	43.53	43.25	43.44	11,250,600	+0.04(+0.10%)
Jun 19, 2018	43.01	43.48	42.98	43.40	14,870,665	+0.23(+0.53%)
Jun 18, 2018	43.66	43.68	42.97	43.17	25,445,382	-0.64(-1.46%)
Jun 15, 2018		43.83	43.59	43.81	20,257,546	+0.56(+1.29%)
Jun 14, 2018	43.23	43.28	43.06	43.25	11,561,679	+0.08(+0.18%)
Jun 13, 2018	43.30	43.37	43.04	43.17	18,610,102	-0.13(-0.31%)
Jun 12, 2018	43.25	43.33	43.02	43.31	13,471,619	+0.08(+0.20%)
Jun 11, 2018	42.90	43.31	42.90	43.23	15,649,858	+0.35(+0.83%)
Jun 08, 2018	42.36	42.90	42.36	42.87	20,252,824	+0.52(+1.23%)
Jun 07, 2018	41.98	42.57	41.92	42.35	19,703,862	+0.26(+0.62%)
Jun 06, 2018		42.09	41.79	42.09	14,312,096	+0.05(+0.12%)
Jun 05, 2018	42.26	42.29	41.90	42.04	10,648,261	-0.19(-0.46%)
Jun 04, 2018	41.97	42.28	41.97	42.23	13,830,911	+0.35(+0.83%)