Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.72	40.72	39.29	39.65	2,212,403	-0.98(-2.41%)
May 30, 2018	40.35	40.90	40.14	40.64	1,355,249	+0.50(+1.25%)
May 29, 2018	40.67	40.94	39.86	40.14	1,206,161	-0.78(-1.91%)
May 25, 2018		40.92	40.92	40.92	0	-0.35(-0.86%)
May 24, 2018	41.18	41.37	40.94	41.27	1,137,824	-0.05(-0.13%)
May 23, 2018	41.43	41.55	40.96	41.33	1,030,271	-0.34(-0.81%)
May 22, 2018	42.30	42.33	41.63	41.66	1,164,273	-0.59(-1.40%)
May 21, 2018	42.11	42.64	42.09	42.25	1,852,969	+0.44(+1.04%)
May 18, 2018	41.41	41.96	41.36	41.82	1,859,919	+0.27(+0.66%)
May 17, 2018	40.93	41.86	40.93	41.54	2,023,755	+0.09(+0.22%)
May 16, 2018	40.90	41.63	40.90	41.45	1,994,688	+0.56(+1.38%)
May 15, 2018	40.89	41.16	40.54	40.89	2,474,679	+0.15(+0.38%)
May 14, 2018	40.60	41.14	40.48	40.74	1,741,633	+0.15(+0.36%)
May 11, 2018	40.34	40.65	40.23	40.59	2,103,861	+0.25(+0.63%)
May 10, 2018	40.61	40.65	40.17	40.34	1,909,749	-0.15(-0.36%)
May 09, 2018	40.54	40.63	40.11	40.48	1,912,050	+0.10(+0.25%)
May 08, 2018	40.47	40.56	39.89	40.38	3,102,157	+0.01(+0.02%)
May 07, 2018	40.32	40.81	40.27	40.37	2,664,988	+0.12(+0.29%)
May 04, 2018	39.84	40.41	39.54	40.25	3,027,208	+0.33(+0.82%)
May 03, 2018	40.94	41.03	39.61	39.93	5,845,844	-1.34(-3.26%)
May 02, 2018	40.55	41.57	40.44	41.27	5,315,988	+0.55(+1.34%)
May 01, 2018	41.09	41.53	39.76	40.73	5,360,163	-0.33(-0.81%)
Apr 30, 2018	41.29	41.33	40.78	41.06	2,481,638	+0.01(+0.03%)
Apr 27, 2018	41.13	41.38	40.58	41.05	2,612,420	-0.20(-0.47%)
Apr 26, 2018	41.32	41.36	40.53	41.24	1,413,691	-0.04(-0.09%)
Apr 25, 2018	40.95	41.39	40.54	41.28	1,617,797	+0.32(+0.79%)
Apr 24, 2018	42.55	42.86	40.44	40.95	2,175,364	-1.34(-3.16%)
Apr 23, 2018	43.11	43.28	42.24	42.29	2,032,462	-0.70(-1.63%)
Apr 20, 2018	43.32	43.32	42.61	42.99	2,406,587	-0.42(-0.97%)
Apr 19, 2018	44.27	44.52	43.06	43.41	4,405,056	-0.46(-1.06%)
Apr 18, 2018	43.68	44.11	43.55	43.88	1,752,370	+0.42(+0.97%)
Apr 17, 2018	43.14	43.64	43.05	43.46	1,474,730	+0.53(+1.24%)
Apr 16, 2018	43.09	43.14	42.66	42.92	1,079,437	+0.20(+0.47%)
Apr 13, 2018	43.08	43.14	42.62	42.72	1,141,965	-0.04(-0.10%)
Apr 12, 2018	42.46	43.03	42.31	42.77	1,125,840	+0.56(+1.32%)
Apr 11, 2018	41.98	42.28	41.70	42.21	1,183,315	-0.13(-0.30%)
Apr 10, 2018	42.13	42.60	41.87	42.34	1,100,560	+0.79(+1.90%)
Apr 09, 2018	41.54	42.14	41.38	41.55	997,613	+0.21(+0.51%)
Apr 06, 2018	42.49	42.50	40.93	41.34	1,478,627	-1.44(-3.36%)
Apr 05, 2018	42.54	42.88	42.33	42.78	1,298,907	+0.34(+0.80%)
Apr 04, 2018	41.25	42.48	41.25	42.44	2,543,973	+0.60(+1.42%)
Apr 03, 2018	40.95	41.87	40.83	41.84	3,019,224	+1.00(+2.45%)
Apr 02, 2018	41.95	42.24	40.19	40.84	1,933,757	-0.53(-1.28%)
Mar 29, 2018		41.37	41.37	41.37	0	+0.15(+0.35%)
Mar 28, 2018	41.48	41.67	40.94	41.22	1,894,170	-0.24(-0.57%)
Mar 27, 2018	42.05	42.30	41.21	41.46	1,631,396	-0.54(-1.29%)
Mar 26, 2018	41.40	42.10	41.07	42.00	1,541,649	+1.13(+2.76%)
Mar 23, 2018	42.44	42.48	40.76	40.87	1,947,674	-1.40(-3.30%)
Mar 22, 2018	43.10	43.34	42.21	42.27	1,486,399	-1.30(-2.98%)
Mar 21, 2018	43.66	44.09	43.46	43.56	1,462,149	-0.02(-0.06%)
Mar 20, 2018	43.70	44.10	43.43	43.59	2,071,380	+0.06(+0.14%)
Mar 19, 2018	44.08	44.08	43.02	43.53	1,726,831	-0.64(-1.44%)
Mar 16, 2018	43.84	44.37	43.68	44.17	2,431,826	+0.37(+0.85%)
Mar 15, 2018	43.01	44.27	43.01	43.80	2,412,554	+0.90(+2.11%)
Mar 14, 2018	42.78	43.13	42.44	42.89	1,784,558	+0.41(+0.96%)
Mar 13, 2018	43.27	43.57	42.25	42.48	1,434,416	-0.74(-1.71%)
Mar 12, 2018	43.70	43.70	43.09	43.23	1,569,374	-0.38(-0.88%)
Mar 09, 2018	42.90	43.66	42.81	43.61	1,983,320	+0.94(+2.21%)
Mar 08, 2018	42.11	42.70	41.53	42.67	2,115,344	+0.58(+1.37%)
Mar 07, 2018		42.20		42.09	1,755,616	+0.49(+1.17%)
Mar 06, 2018	41.29	41.71	41.12	41.60	1,049,469	+0.52(+1.27%)
Mar 05, 2018	40.64	41.25	40.38	41.08	1,394,366	+0.26(+0.64%)
Mar 02, 2018	40.27	40.92	40.17	40.82	1,330,286	+0.16(+0.40%)
Mar 01, 2018	41.79	41.79	40.26	40.66	1,517,689	-1.05(-2.52%)
Feb 28, 2018	43.00	43.00	41.71	41.71	1,727,033	-1.12(-2.62%)
Feb 27, 2018	43.30	43.67	42.83	42.83	1,181,498	-0.49(-1.14%)
Feb 26, 2018	43.48	43.52	42.92	43.32	1,534,271	-0.02(-0.06%)
Feb 23, 2018	43.33	43.45	43.03	43.35	1,124,643	+0.18(+0.42%)
Feb 22, 2018				43.16	1,242,946	+0.27(+0.64%)
Feb 21, 2018	42.81	43.62	42.81	42.89	1,048,224	+0.03(+0.07%)
Feb 20, 2018	42.75	43.32	42.67	42.86	1,081,371	-0.15(-0.34%)
Feb 16, 2018		43.01	43.01	43.01	0	+0.11(+0.25%)
Feb 15, 2018	43.22	43.22	42.53	42.90	1,822,697	-0.10(-0.23%)
Feb 14, 2018	41.80	43.02	41.78	42.99	2,537,198	+0.86(+2.05%)
Feb 13, 2018	41.75	42.27	41.54	42.13	1,697,811	+0.22(+0.52%)
Feb 12, 2018	40.94	42.38	40.87	41.91	2,977,724	+1.18(+2.89%)
Feb 09, 2018	40.95	41.18	39.36	40.74	2,460,416	+0.25(+0.63%)
Feb 08, 2018	41.69	41.78	40.46	40.48	2,315,711	-1.20(-2.88%)
Feb 07, 2018	41.36	42.20	41.36	41.68	2,697,862	+0.10(+0.25%)
Feb 06, 2018	40.81	41.84	40.41	41.58	3,315,505	-0.40(-0.95%)
Feb 05, 2018	43.12	43.32	41.49	41.98	1,925,837	-1.28(-2.95%)
Feb 02, 2018	43.62	43.80	43.20	43.26	2,239,715	-0.56(-1.27%)
Feb 01, 2018	43.11	43.91	42.75	43.81	1,963,481	+0.40(+0.92%)
Jan 31, 2018	44.96	44.96	43.03	43.41	3,221,117	-0.09(-0.21%)
Jan 30, 2018	42.62	43.73	41.41	43.50	4,840,871	-1.31(-2.93%)
Jan 29, 2018	44.72	45.17	44.51	44.82	2,559,224	-0.13(-0.28%)
Jan 26, 2018	44.77	45.01	44.55	44.94	1,049,161	+0.41(+0.91%)
Jan 25, 2018	44.61	44.91	44.12	44.54	1,344,608	+0.15(+0.34%)
Jan 24, 2018	44.52	44.70	44.14	44.38	1,637,159	+0.17(+0.38%)
Jan 23, 2018	44.26	44.33	43.78	44.22	2,178,699	-0.47(-1.04%)
Jan 22, 2018	44.64	44.70	44.08	44.68	1,113,723	-0.02(-0.05%)
Jan 19, 2018	44.63	45.12	44.43	44.70	1,281,430	+0.25(+0.57%)
Jan 18, 2018	44.51	44.57	44.29	44.45	1,211,301	-0.01(-0.03%)
Jan 17, 2018	44.72	44.72	44.32	44.46	1,409,571	+0.01(+0.03%)
Jan 16, 2018	44.72	45.22	44.35	44.45	1,146,108	-0.12(-0.27%)
Jan 12, 2018		44.57	44.57	44.57	0	-0.22(-0.50%)
Jan 11, 2018	44.49	44.89	44.36	44.80	1,126,076	+0.44(+0.98%)
Jan 10, 2018	43.99	44.32	43.73	44.36	1,622,847	+0.32(+0.73%)
Jan 09, 2018	43.79	44.20	43.67	44.04	1,102,720	+0.18(+0.40%)
Jan 08, 2018	43.93	44.02	43.61	43.87	1,074,835	-0.04(-0.10%)
Jan 05, 2018	43.94	43.98	43.54	43.91	1,221,155	+0.07(+0.15%)
Jan 04, 2018	42.83	43.88	42.78	43.84	1,665,300	+1.06(+2.47%)
Jan 03, 2018	42.44	42.82	42.31	42.78	1,770,469	+0.34(+0.81%)
Jan 02, 2018	42.90	43.18	42.24	42.44	1,665,740	-0.24(-0.55%)
Dec 29, 2017		42.67	42.67	42.67	0	+0.29(+0.68%)
Dec 28, 2017	42.15	42.51	41.93	42.38	1,070,870	+0.45(+1.07%)
Dec 27, 2017	41.96	42.02	41.79	41.94	762,398	+0.01(+0.03%)
Dec 26, 2017	42.24	42.24	41.88	41.93	383,981	-0.21(-0.50%)
Dec 22, 2017	42.55	42.55	41.99	42.14	626,265	-0.27(-0.63%)
Dec 21, 2017	42.33	42.57	42.13	42.40	831,079	+0.24(+0.56%)
Dec 20, 2017	42.14	42.40	41.99	42.17	1,126,690	+0.36(+0.85%)
Dec 19, 2017	41.70	42.01	41.50	41.81	1,594,873	+0.18(+0.44%)
Dec 18, 2017	41.48	41.86	41.41	41.63	2,312,143	+0.44(+1.06%)
Dec 15, 2017	41.68	41.90	41.10	41.19	2,780,223	-0.40(-0.97%)
Dec 14, 2017	42.18	42.22	41.59	41.60	1,844,495	-0.48(-1.15%)
Dec 13, 2017	42.03	42.40	41.86	42.08	1,925,204	-0.02(-0.06%)
Dec 12, 2017	42.11	42.61	42.08	42.11	1,821,012	-0.05(-0.13%)
Dec 11, 2017	42.19	42.51	42.11	42.16	1,365,185	-0.11(-0.26%)
Dec 08, 2017	42.11	42.58	42.02	42.27	1,323,031	+0.32(+0.76%)
Dec 07, 2017	41.74	42.19	41.68	41.95	1,568,793	+0.11(+0.27%)
Dec 06, 2017	41.25	42.00	41.25	41.83	2,439,759	+0.41(+0.99%)
Dec 05, 2017	41.88	41.88	41.34	41.42	1,219,580	-0.37(-0.88%)
Dec 04, 2017	42.72	42.72	41.79	41.79	1,538,956	-0.62(-1.47%)
Dec 01, 2017	43.15	43.36	42.23	42.41	1,739,025	-0.59(-1.36%)
Nov 30, 2017	42.14	43.09	42.12	43.00	2,996,222	+1.11(+2.65%)
Nov 29, 2017	41.86	41.96	41.55	41.89	2,450,104	+0.00(+0.00%)
Nov 28, 2017	41.93	42.02	41.67	41.89	3,562,923	+0.13(+0.30%)
Nov 27, 2017	41.76	41.88	41.60	41.76	1,083,358	-0.03(-0.07%)
Nov 24, 2017	42.18	42.26	41.68	41.79	286,581	-0.21(-0.50%)
Nov 22, 2017	41.93	42.15	41.89	42.00	1,042,637	+0.10(+0.23%)
Nov 21, 2017	42.14	42.45	41.75	41.91	1,526,334	+0.11(+0.27%)
Nov 20, 2017	41.47	41.82	41.28	41.79	1,468,552	+0.43(+1.05%)
Nov 17, 2017	40.96	41.56	40.81	41.36	1,876,144	+0.13(+0.31%)
Nov 16, 2017	40.92	41.25	40.67	41.23	1,750,414	+0.46(+1.13%)
Nov 15, 2017	40.96	41.10	40.66	40.77	1,108,540	-0.33(-0.81%)
Nov 14, 2017	40.98	41.13	40.78	41.10	1,085,610	-0.15(-0.37%)
Nov 13, 2017	40.89	41.37	40.72	41.25	1,215,766	+0.13(+0.32%)
Nov 10, 2017	40.99	41.16	40.65	41.12	1,726,670	-0.07(-0.18%)
Nov 09, 2017	41.43	41.70	40.99	41.19	1,519,573	-0.60(-1.45%)
Nov 08, 2017	41.62	41.81	41.48	41.80	792,296	+0.14(+0.33%)
Nov 07, 2017	42.00	42.01	41.42	41.66	1,176,081	-0.33(-0.78%)
Nov 06, 2017	41.96	42.14	41.79	41.99	1,492,249	+0.07(+0.17%)
Nov 03, 2017	42.16	42.23	41.62	41.91	1,392,258	-0.34(-0.82%)
Nov 02, 2017	41.94	42.30	41.69	42.26	1,418,365	+0.40(+0.97%)
Nov 01, 2017	42.60	42.68	41.83	41.85	1,762,506	-0.73(-1.70%)
Oct 31, 2017	42.38	42.84	42.30	42.58	1,493,179	+0.22(+0.51%)
Oct 30, 2017	42.30	42.49	42.09	42.36	1,284,306	-0.02(-0.04%)
Oct 27, 2017	42.95	43.06	42.29	42.38	1,474,008	-0.62(-1.45%)
Oct 26, 2017	43.18	43.27	42.96	43.00	1,445,685	+0.13(+0.31%)
Oct 25, 2017	42.81	43.15	42.38	42.87	1,782,871	+0.22(+0.51%)
Oct 24, 2017	41.70	43.30	41.70	42.65	2,503,051	-0.15(-0.34%)
Oct 23, 2017	43.04	43.17	42.69	42.80	1,453,221	-0.21(-0.49%)
Oct 20, 2017	42.95	43.09	42.69	43.01	1,162,570	+0.28(+0.65%)
Oct 19, 2017	42.23	42.73	42.08	42.73	906,183	+0.34(+0.79%)
Oct 18, 2017	42.32	42.50	42.13	42.39	975,813	+0.05(+0.11%)
Oct 17, 2017	42.63	42.91	42.23	42.35	1,399,674	-0.41(-0.96%)
Oct 16, 2017	42.39	42.78	42.20	42.75	1,341,780	+0.67(+1.60%)
Oct 13, 2017	42.27	42.30	41.95	42.08	1,598,455	+0.05(+0.13%)
Oct 12, 2017	41.88	42.33	41.83	42.03	2,101,738	-0.04(-0.09%)
Oct 11, 2017	42.05	42.24	41.95	42.06	955,517	+0.00(+0.00%)
Oct 10, 2017	42.24	42.24	41.89	42.06	1,390,477	-0.03(-0.07%)
Oct 09, 2017	42.16	42.23	41.85	42.09	1,177,354	-0.01(-0.03%)
Oct 06, 2017	41.68	42.14	41.65	42.10	1,336,562	+0.26(+0.63%)
Oct 05, 2017	42.09	42.13	41.67	41.84	1,549,472	-0.28(-0.66%)
Oct 04, 2017	41.91	42.40	41.71	42.12	1,887,993	+0.25(+0.59%)
Oct 03, 2017	41.76	41.97	41.59	41.87	1,640,697	+0.18(+0.43%)
Oct 02, 2017	40.83	41.69	40.77	41.69	2,035,804	+0.82(+2.02%)
Sep 29, 2017	40.46	41.19	40.30	40.87	2,606,754	+0.48(+1.18%)
Sep 28, 2017	40.29	40.39	39.96	40.39	1,841,034	+0.09(+0.22%)
Sep 27, 2017	40.02	40.34	39.39	40.30	2,132,164	+0.40(+0.99%)
Sep 26, 2017	40.28	40.30	39.69	39.90	1,261,805	-0.37(-0.93%)
Sep 25, 2017	40.31	40.45	39.94	40.28	1,425,565	-0.04(-0.10%)
Sep 22, 2017	40.16	40.37	40.07	40.32	1,318,297	+0.16(+0.40%)
Sep 21, 2017	40.35	40.52	40.13	40.16	1,006,896	-0.19(-0.48%)
Sep 20, 2017	40.19	40.52	40.03	40.35	3,194,520	+0.30(+0.75%)
Sep 19, 2017	39.41	40.07	39.28	40.05	1,425,167	+0.64(+1.62%)
Sep 18, 2017	38.93	39.47	38.81	39.41	1,295,714	+0.57(+1.45%)
Sep 15, 2017	38.95	39.07	38.65	38.85	2,570,539	-0.22(-0.55%)
Sep 14, 2017	38.79	39.17	38.71	39.06	1,400,809	+0.25(+0.65%)
Sep 13, 2017	38.64	39.05	38.58	38.81	962,405	+0.07(+0.19%)
Sep 12, 2017	38.43	38.74	38.38	38.74	761,295	+0.46(+1.21%)
Sep 11, 2017	37.47	38.38	37.33	38.27	1,348,096	+0.98(+2.63%)
Sep 08, 2017	36.96	37.39	36.82	37.29	768,276	+0.23(+0.62%)
Sep 07, 2017	37.22	37.22	36.83	37.07	940,447	-0.06(-0.16%)
Sep 06, 2017	37.19	37.33	36.93	37.13	993,078	+0.10(+0.28%)
Sep 05, 2017	37.53	37.53	36.96	37.02	1,275,666	-0.55(-1.46%)
Sep 01, 2017	37.46	37.79	37.37	37.57	1,150,573	+0.26(+0.69%)
Aug 31, 2017	36.83	37.38	36.63	37.31	1,897,128	+0.64(+1.74%)
Aug 30, 2017	36.64	36.82	36.48	36.67	970,863	-0.04(-0.11%)
Aug 29, 2017	36.35	36.80	35.56	36.72	1,115,684	+0.07(+0.18%)
Aug 28, 2017	37.22	37.28	36.57	36.65	934,219	-0.34(-0.91%)
Aug 25, 2017	36.84	37.08	36.84	36.99	692,065	+0.32(+0.89%)
Aug 24, 2017	36.61	36.75	36.53	36.66	919,668	+0.14(+0.38%)
Aug 23, 2017	36.72	36.92	36.52	36.52	656,994	-0.40(-1.07%)
Aug 22, 2017	36.77	37.02	36.71	36.92	1,140,575	+0.32(+0.87%)
Aug 21, 2017	36.64	36.82	36.49	36.60	867,117	-0.06(-0.16%)
Aug 18, 2017	36.71	37.03	36.60	36.66	1,198,820	-0.23(-0.64%)
Aug 17, 2017	37.33	37.53	36.89	36.90	1,469,162	-0.61(-1.63%)
Aug 16, 2017	37.36	37.69	37.24	37.51	976,881	+0.21(+0.56%)
Aug 15, 2017	37.57	37.57	37.14	37.30	1,104,336	-0.29(-0.77%)
Aug 14, 2017	37.26	37.66	37.21	37.59	941,230	+0.57(+1.53%)
Aug 11, 2017	36.95	37.32	36.69	37.02	928,002	+0.03(+0.08%)
Aug 10, 2017	37.41	37.41	36.96	36.99	1,332,901	-0.51(-1.36%)
Aug 09, 2017	37.51	37.64	37.32	37.50	1,050,415	+0.04(+0.11%)
Aug 08, 2017	37.71	37.84	37.43	37.46	729,036	-0.32(-0.84%)
Aug 07, 2017	37.99	38.05	37.67	37.78	1,075,376	-0.20(-0.52%)
Aug 04, 2017	37.87	38.15	37.79	37.98	1,654,659	+0.19(+0.49%)
Aug 03, 2017	37.69	37.90	37.59	37.79	1,362,887	+0.11(+0.30%)
Aug 02, 2017	37.44	37.84	37.32	37.68	1,905,684	+0.12(+0.32%)
Aug 01, 2017	38.00	38.24	37.42	37.56	1,455,844	-0.37(-0.97%)
Jul 31, 2017	38.06	38.34	37.82	37.93	1,614,144	-0.12(-0.32%)
Jul 28, 2017	37.61	38.11	37.53	38.05	1,451,100	+0.46(+1.23%)
Jul 27, 2017	37.56	37.69	37.33	37.58	1,878,276	+0.08(+0.21%)
Jul 26, 2017	38.07	38.14	37.47	37.50	1,928,909	-0.54(-1.42%)
Jul 25, 2017	38.32	38.71	37.69	38.05	2,780,184	-0.79(-2.03%)
Jul 24, 2017	38.95	39.04	38.71	38.83	1,708,043	-0.11(-0.29%)
Jul 21, 2017	39.10	39.10	38.62	38.95	1,439,856	-0.22(-0.55%)
Jul 20, 2017		39.79	39.03	39.16	1,667,932	-0.57(-1.44%)
Jul 19, 2017	39.72	39.83	39.50	39.74	1,043,763	+0.09(+0.22%)
Jul 18, 2017	39.69	39.79	39.33	39.65	990,533	-0.16(-0.39%)
Jul 17, 2017	39.74	39.85	39.61	39.80	945,423	-0.01(-0.02%)
Jul 14, 2017	39.98	40.03	39.77	39.81	1,147,376	-0.14(-0.36%)
Jul 13, 2017	40.35	40.38	39.94	39.95	1,088,180	-0.31(-0.77%)
Jul 12, 2017	40.22	40.54	40.21	40.26	905,254	+0.42(+1.05%)
Jul 11, 2017	39.95	40.17	39.68	39.85	996,645	-0.15(-0.37%)
Jul 10, 2017	39.87	40.41	39.62	40.00	998,694	+0.14(+0.35%)
Jul 07, 2017	39.31	39.94	39.31	39.86	1,082,267	+0.61(+1.55%)
Jul 06, 2017	39.80	39.91	39.22	39.25	1,433,111	-0.65(-1.62%)
Jul 05, 2017	40.13	40.23	39.75	39.89	1,174,773	-0.20(-0.51%)
Jul 03, 2017	40.09	40.27	39.82	40.10	690,865	+0.29(+0.74%)
Jun 30, 2017	39.41	40.05	39.26	39.80	983,322	+0.55(+1.40%)
Jun 29, 2017	39.61	39.74	39.14	39.25	1,090,529	-0.26(-0.65%)
Jun 28, 2017	39.25	39.61	39.18	39.51	1,046,159	+0.57(+1.47%)
Jun 27, 2017	39.29	39.45	38.92	38.94	738,060	-0.33(-0.84%)
Jun 26, 2017	39.37	39.65	39.06	39.27	701,843	+0.01(+0.02%)
Jun 23, 2017	38.90	39.29	38.90	39.26	1,863,659	+0.40(+1.03%)
Jun 22, 2017	38.83	39.15	38.75	38.86	1,410,911	+0.02(+0.06%)
Jun 21, 2017	39.83	39.83	38.78	38.84	1,059,973	-0.94(-2.36%)
Jun 20, 2017	39.94	39.99	39.58	39.77	932,146	-0.45(-1.12%)
Jun 19, 2017	39.98	40.22	39.74	40.22	981,381	+0.34(+0.84%)
Jun 16, 2017	39.78	40.10	39.62	39.89	1,727,490	+0.20(+0.50%)
Jun 15, 2017	39.42	39.79	39.40	39.69	921,049	-0.09(-0.23%)
Jun 14, 2017	39.97	40.00	39.53	39.78	1,207,341	-0.02(-0.04%)
Jun 13, 2017	39.58	39.88	39.40	39.80	868,032	+0.12(+0.30%)
Jun 12, 2017	39.76	40.14	39.48	39.68	1,116,594	+0.04(+0.11%)
Jun 09, 2017	38.72	39.74	38.70	39.64	2,117,433	+0.91(+2.35%)
Jun 08, 2017		38.88	38.19	38.73	1,548,914	+0.23(+0.59%)
Jun 07, 2017	38.73	38.93	38.19	38.50	1,328,624	-0.20(-0.51%)
Jun 06, 2017	38.87	38.89	38.37	38.70	1,876,182	-0.40(-1.03%)
Jun 05, 2017	39.56	39.67	39.08	39.10	1,126,548	-0.50(-1.27%)
Jun 02, 2017	39.61	39.89	39.42	39.60	1,375,693	-0.02(-0.06%)