American International Group (NY: AIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.00	41.52	40.87	41.50	6,235,909	+0.51(+1.23%)
Apr 29, 2019	40.26	41.10	40.20	40.99	5,100,533	+0.82(+2.04%)
Apr 26, 2019	39.43	40.21	39.20	40.17	3,519,973	+0.75(+1.90%)
Apr 25, 2019	39.67	39.85	39.19	39.42	6,880,691	-0.48(-1.20%)
Apr 24, 2019	39.90	40.30	39.80	39.90	4,643,380	-0.21(-0.52%)
Apr 23, 2019	39.95	40.18	39.74	40.11	5,773,446	-0.02(-0.04%)
Apr 22, 2019	40.12	40.38	39.88	40.13	3,016,013	-0.03(-0.09%)
Apr 18, 2019	40.04	40.51	39.96	40.16	4,274,958	+0.06(+0.15%)
Apr 17, 2019	40.78	40.83	39.80	40.10	4,184,828	-0.67(-1.65%)
Apr 16, 2019	40.17	40.90	40.16	40.77	5,398,887	+0.82(+2.05%)
Apr 15, 2019	40.28	40.38	39.88	39.95	4,317,390	-0.34(-0.84%)
Apr 12, 2019	40.13	40.96	40.10	40.29	5,659,745	+0.42(+1.05%)
Apr 11, 2019	39.60	39.97	39.32	39.87	4,964,073	+0.72(+1.85%)
Apr 10, 2019	38.88	39.26	38.58	39.15	2,182,767	+0.22(+0.56%)
Apr 09, 2019	38.90	39.02	38.47	38.93	3,894,125	-0.21(-0.53%)
Apr 08, 2019	39.23	39.39	38.92	39.14	2,461,229	-0.16(-0.40%)
Apr 05, 2019	38.99	39.52	38.96	39.30	4,658,640	+0.39(+1.01%)
Apr 04, 2019	38.29	39.00	38.23	38.91	4,302,708	+0.64(+1.66%)
Apr 03, 2019	38.33	38.53	38.11	38.27	4,001,122	+0.28(+0.73%)
Apr 02, 2019	38.35	38.67	37.81	37.99	3,925,047	-0.38(-1.00%)
Apr 01, 2019	37.96	38.63	37.91	38.37	4,259,224	+0.81(+2.16%)
Mar 29, 2019	37.90	38.01	37.38	37.56	4,939,381	-0.03(-0.09%)
Mar 28, 2019	37.74	37.95	37.00	37.60	3,414,134	-0.03(-0.09%)
Mar 27, 2019	37.58	37.91	37.49	37.63	3,525,201	+0.08(+0.21%)
Mar 26, 2019	37.32	37.75	37.21	37.55	3,391,348	+0.52(+1.41%)
Mar 25, 2019	37.22	37.43	36.79	37.03	4,487,772	-0.15(-0.40%)
Mar 22, 2019	37.51	37.62	36.80	37.18	6,202,541	-0.71(-1.87%)
Mar 21, 2019	37.13	38.27	37.08	37.89	5,400,517	+0.41(+1.09%)
Mar 20, 2019	38.09	38.39	37.36	37.48	5,529,732	-0.79(-2.05%)
Mar 19, 2019	38.86	39.26	38.18	38.26	5,835,316	-0.37(-0.95%)
Mar 18, 2019	38.62	38.98	38.55	38.63	4,052,938	+0.21(+0.54%)
Mar 15, 2019	38.03	38.50	38.03	38.42	8,524,009	+0.25(+0.66%)
Mar 14, 2019	37.93	38.37	37.83	38.16	5,455,823	+0.24(+0.64%)
Mar 13, 2019	37.50	38.23	37.39	37.92	6,859,716	+0.64(+1.72%)
Mar 12, 2019	37.10	37.61	37.08	37.28	4,170,629	+0.20(+0.54%)
Mar 11, 2019	36.77	37.31	36.66	37.08	3,530,073	+0.54(+1.47%)
Mar 08, 2019	35.76	36.57	35.60	36.54	4,845,250	+0.34(+0.93%)
Mar 07, 2019	36.50	36.74	36.00	36.21	6,890,550	-0.60(-1.62%)
Mar 06, 2019	37.31	37.52	36.68	36.80	6,081,722	-0.58(-1.55%)
Mar 05, 2019	37.65	37.66	36.92	37.38	5,237,997	-0.29(-0.78%)
Mar 04, 2019	37.60	38.06	36.93	37.68	10,987,148	+0.24(+0.65%)
Mar 01, 2019	37.65	37.81	37.28	37.44	6,176,949	+0.03(+0.07%)
Feb 28, 2019	37.83	37.89	37.32	37.41	4,759,219	-0.23(-0.62%)
Feb 27, 2019	37.97	38.01	37.38	37.64	5,483,272	-0.34(-0.89%)
Feb 26, 2019	37.78	38.74	37.76	37.98	7,672,211	+0.03(+0.07%)
Feb 25, 2019	37.40	38.43	37.29	37.96	11,780,284	+0.83(+2.24%)
Feb 22, 2019	37.35	37.52	37.01	37.12	5,692,401	-0.12(-0.33%)
Feb 21, 2019	37.42	37.71	37.02	37.24	6,253,734	-0.24(-0.65%)
Feb 20, 2019	37.18	37.49	36.73	37.49	6,521,373	+0.26(+0.70%)
Feb 19, 2019	36.52	37.32	36.22	37.23	10,188,688	+0.58(+1.58%)
Feb 15, 2019	35.23	36.67	35.11	36.65	18,921,628	+1.84(+5.30%)
Feb 14, 2019	36.45	36.63	34.64	34.80	25,667,074	-3.46(-9.03%)
Feb 13, 2019	38.12	38.60	38.06	38.26	6,105,962	+0.30(+0.80%)
Feb 12, 2019	37.60	38.32	37.56	37.96	4,577,473	+0.68(+1.81%)
Feb 11, 2019	36.95	37.37	36.83	37.28	5,916,110	+0.52(+1.41%)
Feb 08, 2019	36.89	36.99	36.22	36.76	5,684,087	-0.33(-0.89%)
Feb 07, 2019	37.44	37.67	36.67	37.09	6,119,907	-0.71(-1.88%)
Feb 06, 2019	37.80	37.96	37.62	37.80	4,760,145	-0.01(-0.02%)
Feb 05, 2019	37.95	37.97	37.49	37.81	6,629,277	-0.29(-0.77%)
Feb 04, 2019	37.83	38.31	37.77	38.10	10,003,850	+0.16(+0.41%)
Feb 01, 2019	37.63	37.96	37.28	37.95	3,907,102	+0.51(+1.36%)
Jan 31, 2019	36.79	37.51	36.68	37.44	7,456,023	+0.36(+0.98%)
Jan 30, 2019	36.67	37.33	36.46	37.07	5,219,559	+0.48(+1.30%)
Jan 29, 2019	36.93	37.03	36.55	36.60	4,094,345	-0.48(-1.31%)
Jan 28, 2019	37.24	37.30	36.60	37.08	4,788,585	-0.31(-0.83%)
Jan 25, 2019	37.53	37.82	37.28	37.39	5,499,783	+0.21(+0.56%)
Jan 24, 2019	36.97	37.74	36.89	37.18	4,283,095	+0.10(+0.28%)
Jan 23, 2019	37.68	37.75	36.65	37.08	4,809,730	-0.47(-1.25%)
Jan 22, 2019	37.91	38.08	37.32	37.55	6,669,465	-0.69(-1.81%)
Jan 18, 2019	37.70	38.25	37.51	38.24	5,950,265	+0.75(+2.01%)
Jan 17, 2019	37.11	37.69	36.75	37.49	5,751,786	+0.14(+0.37%)
Jan 16, 2019	36.87	37.58	36.50	37.35	6,132,217	+0.59(+1.60%)
Jan 15, 2019	36.41	36.78	36.18	36.76	6,168,132	+0.39(+1.07%)
Jan 14, 2019	35.75	36.62	35.63	36.37	5,441,263	+0.29(+0.82%)
Jan 11, 2019	35.63	36.32	35.44	36.08	5,550,824	+0.21(+0.58%)
Jan 10, 2019	35.63	36.02	35.34	35.87	3,752,106	+0.23(+0.63%)
Jan 09, 2019	35.13	35.99	35.12	35.64	4,934,112	+0.51(+1.45%)
Jan 08, 2019	35.31	35.54	34.72	35.13	4,514,465	+0.14(+0.40%)
Jan 07, 2019	34.66	35.83	34.49	34.99	5,789,875	+0.20(+0.57%)
Jan 04, 2019	34.11	34.83	34.07	34.79	5,569,532	+1.24(+3.69%)
Jan 03, 2019	34.15	34.30	33.50	33.56	5,841,117	-0.75(-2.20%)
Jan 02, 2019	33.69	34.40	33.49	34.31	5,215,227	+0.18(+0.53%)
Dec 31, 2018	33.50	34.13	33.26	34.13	6,961,280	+0.68(+2.05%)
Dec 28, 2018	34.21	34.40	33.22	33.44	7,402,523	-0.61(-1.81%)
Dec 27, 2018	33.11	34.06	32.69	34.06	7,850,543	+0.64(+1.92%)
Dec 26, 2018	32.33	33.44	31.64	33.42	7,104,569	+1.09(+3.38%)
Dec 24, 2018	32.11	33.20	31.66	32.33	6,081,448	-0.06(-0.19%)
Dec 21, 2018	32.87	33.89	32.25	32.39	16,197,373	-0.65(-1.97%)
Dec 20, 2018	33.82	34.26	32.87	33.04	11,106,316	-1.03(-3.02%)
Dec 19, 2018	32.57	34.60	32.57	34.07	19,027,910	+1.54(+4.74%)
Dec 18, 2018	32.69	33.50	32.34	32.53	8,331,907	+0.09(+0.27%)
Dec 17, 2018	32.40	33.19	32.16	32.44	11,884,942	-0.03(-0.08%)
Dec 14, 2018	32.04	32.67	31.94	32.46	9,441,529	+0.17(+0.54%)
Dec 13, 2018	32.54	32.92	32.05	32.29	11,378,819	-0.34(-1.03%)
Dec 12, 2018	32.04	33.11	31.75	32.63	9,900,006	+0.94(+2.98%)
Dec 11, 2018	32.57	33.17	31.45	31.69	13,756,413	-0.52(-1.61%)
Dec 10, 2018	32.28	32.37	31.05	32.21	14,311,545	-0.33(-1.03%)
Dec 07, 2018	33.71	34.36	32.48	32.54	10,771,233	-1.30(-3.83%)
Dec 06, 2018	34.31	34.47	33.06	33.84	16,772,083	-1.17(-3.34%)
Dec 04, 2018	36.97	37.31	34.94	35.00	10,925,093	-2.07(-5.58%)
Dec 03, 2018	37.64	37.84	36.83	37.07	21,685,806	-0.06(-0.16%)
Nov 30, 2018	37.24	37.40	36.40	37.13	11,689,966	-0.16(-0.44%)
Nov 29, 2018	37.70	38.04	37.12	37.30	7,534,935	-0.76(-1.99%)
Nov 28, 2018	37.37	38.17	36.81	38.05	7,106,401	+0.76(+2.05%)
Nov 27, 2018	37.45	37.57	36.97	37.29	5,839,223	-0.36(-0.96%)
Nov 26, 2018	37.69	38.19	37.59	37.65	8,559,427	+0.41(+1.11%)
Nov 23, 2018	37.30	37.79	37.18	37.24	3,450,489	-0.42(-1.12%)
Nov 21, 2018		37.66	37.66	37.66	0	+0.69(+1.86%)
Nov 20, 2018	36.81	37.16	36.49	36.97	11,275,828	-0.21(-0.55%)
Nov 19, 2018	36.80	37.21	36.57	37.18	9,883,101	+0.31(+0.84%)
Nov 16, 2018	36.40	37.23	36.33	36.87	10,662,565	+0.21(+0.59%)
Nov 15, 2018	35.71	36.86	35.38	36.65	8,392,657	+0.64(+1.79%)
Nov 14, 2018	36.49	36.99	35.76	36.01	11,369,387	-0.19(-0.52%)
Nov 13, 2018	36.54	37.06	36.15	36.20	6,999,849	-0.27(-0.73%)
Nov 12, 2018	37.54	37.63	36.39	36.46	5,996,471	-1.16(-3.08%)
Nov 09, 2018	37.86	38.12	37.41	37.62	6,289,383	-0.37(-0.97%)
Nov 08, 2018	37.88	38.52	37.85	37.99	8,108,775	-0.15(-0.41%)
Nov 07, 2018	38.04	38.36	37.67	38.15	8,702,518	-0.40(-1.05%)
Nov 06, 2018	37.69	38.64	37.42	38.55	8,784,162	+0.66(+1.74%)
Nov 05, 2018	37.01	37.97	37.00	37.89	8,378,313	+0.73(+1.96%)
Nov 02, 2018	37.28	37.78	36.38	37.16	10,796,508	+0.14(+0.37%)
Nov 01, 2018	37.23	38.32	36.59	37.02	14,023,808	+1.57(+4.43%)
Oct 31, 2018	36.17	36.59	35.37	35.45	13,187,130	+0.28(+0.81%)
Oct 30, 2018	34.34	35.24	33.73	35.17	25,656,746	+0.90(+2.63%)
Oct 29, 2018	35.63	35.74	34.00	34.27	15,011,423	-0.87(-2.47%)
Oct 26, 2018	36.09	36.13	34.76	35.13	13,544,320	-1.25(-3.45%)
Oct 25, 2018	36.42	36.94	36.04	36.39	11,464,036	+0.13(+0.36%)
Oct 24, 2018	37.79	37.82	36.21	36.26	11,371,978	-1.67(-4.41%)
Oct 23, 2018	38.02	38.19	37.10	37.93	15,882,044	-0.67(-1.73%)
Oct 22, 2018	40.60	40.69	38.56	38.60	12,870,422	-1.92(-4.75%)
Oct 19, 2018	40.57	41.25	40.18	40.52	11,058,803	-1.21(-2.90%)
Oct 18, 2018	42.51	42.53	41.10	41.74	8,596,636	-0.87(-2.04%)
Oct 17, 2018	42.24	43.13	41.81	42.60	5,715,127	+0.27(+0.65%)
Oct 16, 2018	42.18	42.35	41.48	42.33	7,761,061	+0.21(+0.51%)
Oct 15, 2018	42.71	42.97	42.10	42.11	5,895,655	-0.62(-1.45%)
Oct 12, 2018	43.40	43.40	41.94	42.73	6,856,253	-0.32(-0.74%)
Oct 11, 2018	44.92	44.95	42.90	43.05	10,971,184	-1.93(-4.29%)
Oct 10, 2018	45.98	46.25	44.97	44.98	5,325,553	-1.23(-2.66%)
Oct 09, 2018	46.26	46.48	45.90	46.21	4,222,141	-0.20(-0.43%)
Oct 08, 2018	45.73	46.74	45.63	46.41	4,632,501	+0.39(+0.84%)
Oct 05, 2018	46.36	46.74	45.98	46.02	3,362,669	-0.26(-0.56%)
Oct 04, 2018	45.79	46.54	45.77	46.28	5,595,930	+0.54(+1.18%)
Oct 03, 2018	45.93	46.24	45.71	45.74	4,183,523	+0.13(+0.28%)
Oct 02, 2018	45.55	45.73	45.23	45.61	2,934,356	+0.03(+0.08%)
Oct 01, 2018	45.88	46.13	45.46	45.57	4,187,181	-0.14(-0.30%)
Sep 28, 2018	45.48	45.86	45.10	45.71	5,198,154	-0.13(-0.28%)
Sep 27, 2018	46.41	46.44	45.84	45.84	4,763,331	-0.57(-1.22%)
Sep 26, 2018	46.76	47.04	46.35	46.41	5,712,581	-0.31(-0.66%)
Sep 25, 2018	46.94	47.20	46.56	46.72	6,696,687	-0.21(-0.44%)
Sep 24, 2018	46.87	47.17	46.73	46.92	7,691,204	-0.02(-0.04%)
Sep 21, 2018	46.74	47.01	46.55	46.94	7,501,276	+0.30(+0.64%)
Sep 20, 2018	46.58	46.98	46.55	46.64	5,898,568	+0.37(+0.80%)
Sep 19, 2018	46.46	46.96	46.27	46.27	5,880,873	-0.05(-0.11%)
Sep 18, 2018	45.76	46.43	45.62	46.32	4,525,890	+0.56(+1.22%)
Sep 17, 2018	45.80	45.86	45.51	45.76	4,385,262	+0.04(+0.09%)
Sep 14, 2018	45.08	45.92	45.01	45.72	4,273,831	+0.77(+1.72%)
Sep 13, 2018	44.70	45.18	44.70	44.95	4,149,158	+0.30(+0.67%)
Sep 12, 2018	44.52	44.80	44.21	44.65	5,596,104	-0.04(-0.10%)
Sep 11, 2018	44.59	44.84	44.17	44.69	6,371,508	-0.30(-0.66%)
Sep 10, 2018	45.43	45.43	44.65	44.99	5,316,175	-0.81(-1.77%)
Sep 07, 2018	46.00	46.08	45.54	45.80	3,277,524	-0.20(-0.43%)
Sep 06, 2018	46.00	46.27	45.73	46.00	5,498,445	+0.07(+0.15%)
Sep 05, 2018	45.48	45.99	45.42	45.93	6,097,722	+0.38(+0.84%)
Sep 04, 2018	45.03	45.64	45.01	45.54	3,570,597	+0.17(+0.38%)
Aug 31, 2018		45.37	45.37	45.37	0	-0.40(-0.88%)
Aug 30, 2018	45.95	46.04	45.46	45.77	3,454,598	-0.22(-0.48%)
Aug 29, 2018	46.08	46.09	45.78	46.00	5,036,270	-0.12(-0.26%)
Aug 28, 2018	46.27	46.60	45.96	46.12	4,227,313	-0.15(-0.33%)
Aug 27, 2018	45.73	46.64	45.59	46.27	5,410,822	+0.78(+1.71%)
Aug 24, 2018	45.03	45.59	44.90	45.49	3,535,446	+0.60(+1.33%)
Aug 23, 2018	45.34	45.34	44.78	44.90	5,116,974	-0.44(-0.98%)
Aug 22, 2018	45.66	45.72	44.96	45.34	5,510,706	-0.57(-1.25%)
Aug 21, 2018	45.35	46.15	45.23	45.91	6,874,500	+0.55(+1.20%)
Aug 20, 2018	44.88	45.42	44.87	45.36	3,760,585	+0.49(+1.10%)
Aug 17, 2018	44.64	45.03	44.44	44.87	5,185,868	+0.10(+0.23%)
Aug 16, 2018	44.64	45.05	44.61	44.77	5,893,542	+0.31(+0.69%)
Aug 15, 2018	44.43	44.54	44.15	44.46	4,212,738	-0.20(-0.44%)
Aug 14, 2018	44.43	44.80	44.20	44.66	3,732,314	+0.20(+0.44%)
Aug 13, 2018	44.56	44.85	44.32	44.46	6,161,437	-0.10(-0.23%)
Aug 10, 2018	44.06	44.60	43.72	44.56	6,734,574	+0.19(+0.42%)
Aug 09, 2018	44.68	45.03	44.37	44.37	4,055,768	-0.38(-0.84%)
Aug 08, 2018	45.19	45.31	44.63	44.75	6,459,423	-0.47(-1.04%)
Aug 07, 2018	45.71	45.84	45.18	45.22	6,073,473	-0.37(-0.81%)
Aug 06, 2018	45.67	45.68	44.99	45.59	7,802,477	-0.20(-0.43%)
Aug 03, 2018	45.32	46.15	44.68	45.78	14,318,851	-1.29(-2.74%)
Aug 02, 2018	46.58	47.40	46.39	47.07	5,540,104	+0.15(+0.31%)
Aug 01, 2018	47.39	48.10	46.81	46.93	6,479,364	-0.19(-0.40%)
Jul 31, 2018	47.14	47.28	46.75	47.11	6,004,552	+0.23(+0.49%)
Jul 30, 2018	46.37	47.15	46.31	46.88	4,938,196	+0.49(+1.07%)
Jul 27, 2018	46.30	46.80	46.26	46.39	3,882,897	+0.09(+0.20%)
Jul 26, 2018	45.89	46.72	45.89	46.29	4,476,927	+0.58(+1.27%)
Jul 25, 2018	45.74	45.85	45.21	45.71	3,999,404	-0.11(-0.24%)
Jul 24, 2018	45.56	46.20	45.42	45.83	4,267,938	+0.26(+0.56%)
Jul 23, 2018	45.44	45.77	44.83	45.57	5,312,770	+0.07(+0.15%)
Jul 20, 2018	45.73	46.00	45.45	45.50	5,729,680	-0.45(-0.98%)
Jul 19, 2018	46.85	46.98	45.81	45.95	5,728,771	-1.09(-2.32%)
Jul 18, 2018	46.64	47.22	46.47	47.05	3,233,187	+0.36(+0.77%)
Jul 17, 2018	46.90	46.97	46.59	46.69	2,634,729	-0.05(-0.11%)
Jul 16, 2018	46.40	46.83	46.27	46.74	2,315,175	+0.45(+0.98%)
Jul 13, 2018	46.18	46.39	45.95	46.29	3,196,043	-0.05(-0.11%)
Jul 12, 2018	46.74	46.80	46.09	46.34	3,060,711	-0.22(-0.48%)
Jul 11, 2018	47.12	47.23	46.41	46.56	3,225,271	-0.77(-1.62%)
Jul 10, 2018	47.59	47.62	47.12	47.33	4,015,318	-0.09(-0.18%)
Jul 09, 2018	46.65	47.53	46.53	47.41	5,513,976	+1.02(+2.19%)
Jul 06, 2018	45.93	46.64	45.72	46.40	2,592,541	+0.38(+0.83%)
Jul 05, 2018	46.07	46.18	45.67	46.01	3,215,295	+0.21(+0.47%)
Jul 03, 2018		45.80	45.80	45.80	0	+0.26(+0.58%)
Jul 02, 2018	45.09	45.54	44.96	45.54	6,092,222	+0.29(+0.64%)
Jun 29, 2018	45.74	45.98	45.21	45.24	5,107,914	-0.18(-0.39%)
Jun 28, 2018	44.98	45.58	44.59	45.42	7,049,320	+0.30(+0.66%)
Jun 27, 2018	45.67	45.95	45.13	45.13	5,166,784	-0.65(-1.42%)
Jun 26, 2018	46.23	46.34	45.33	45.77	4,203,132	-0.49(-1.07%)
Jun 25, 2018	46.47	46.58	45.93	46.27	4,074,900	-0.20(-0.44%)
Jun 22, 2018	46.52	46.64	46.22	46.47	6,037,986	+0.18(+0.39%)
Jun 21, 2018	47.11	47.16	46.18	46.29	5,864,730	-0.82(-1.74%)
Jun 20, 2018	47.45	47.47	47.11	47.11	5,317,110	-0.25(-0.52%)
Jun 19, 2018	47.08	47.63	47.00	47.36	6,240,010	-0.04(-0.09%)
Jun 18, 2018	46.53	47.47	46.19	47.40	7,621,943	+0.29(+0.62%)
Jun 15, 2018		47.29	46.76	47.11	14,747,395	+0.35(+0.75%)
Jun 14, 2018	46.70	47.06	46.45	46.76	7,869,109	+0.09(+0.18%)
Jun 13, 2018	46.38	47.40	46.26	46.68	7,051,405	+0.39(+0.85%)
Jun 12, 2018	46.76	46.94	46.04	46.29	5,422,063	-0.48(-1.03%)
Jun 11, 2018	46.83	46.92	46.50	46.77	4,369,642	+0.01(+0.02%)
Jun 08, 2018	45.79	46.83	45.67	46.76	8,199,715	+1.06(+2.32%)
Jun 07, 2018	45.81	45.81	45.32	45.70	6,255,074	-0.06(-0.13%)
Jun 06, 2018				45.76	6,945,797	+0.08(+0.19%)
Jun 05, 2018	45.50	45.76	45.25	45.68	4,652,957	+0.05(+0.11%)
Jun 04, 2018	45.48	45.96	45.37	45.62	4,284,603	+0.42(+0.92%)
Jun 01, 2018	45.31	45.50	45.07	45.21	5,244,262	+0.42(+0.95%)
May 31, 2018	44.73	44.88	44.48	44.78	7,068,165	-0.24(-0.53%)
May 30, 2018	44.83	45.12	44.35	45.02	5,089,064	+0.76(+1.71%)
May 29, 2018	44.63	44.73	43.72	44.27	7,760,772	-0.95(-2.10%)
May 25, 2018		45.22	45.22	45.22	0	-0.35(-0.76%)
May 24, 2018	45.79	45.79	45.13	45.56	4,912,520	-0.36(-0.79%)
May 23, 2018	46.60	46.69	45.61	45.93	5,066,384	-0.83(-1.78%)
May 22, 2018	46.85	47.05	46.49	46.76	6,621,186	-0.14(-0.31%)
May 21, 2018	46.96	47.21	46.85	46.91	5,984,223	+0.12(+0.25%)
May 18, 2018	46.27	47.04	46.01	46.79	11,577,272	+0.31(+0.66%)
May 17, 2018	46.23	46.73	46.18	46.48	10,067,425	+0.92(+2.01%)
May 16, 2018	45.01	45.59	44.89	45.56	6,437,295	+0.41(+0.90%)
May 15, 2018	44.82	45.29	44.80	45.16	5,720,169	+0.26(+0.59%)
May 14, 2018	44.90	44.96	44.67	44.89	7,289,324	+0.06(+0.13%)
May 11, 2018	44.80	45.11	44.69	44.84	4,439,773	+0.08(+0.19%)
May 10, 2018	44.86	45.13	44.56	44.75	6,383,672	-0.06(-0.13%)
May 09, 2018	45.04	45.29	44.59	44.81	5,347,327	-0.22(-0.49%)
May 08, 2018	45.27	45.36	44.61	45.03	10,739,704	-0.17(-0.38%)
May 07, 2018	44.67	45.54	44.13	45.20	12,016,953	+0.37(+0.83%)
May 04, 2018	43.75	45.29	43.69	44.83	14,739,109	+0.76(+1.73%)
May 03, 2018	43.09	44.12	42.05	44.06	27,235,918	-2.46(-5.29%)
May 02, 2018	47.44	47.47	46.31	46.52	8,485,361	-1.25(-2.61%)