Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.47	52.10	51.40	51.97	2,172,301	+0.20(+0.39%)
May 30, 2018	50.34	51.78	50.08	51.77	1,552,083	+1.48(+2.94%)
May 29, 2018	50.33	50.52	49.80	50.29	895,507	-0.19(-0.37%)
May 25, 2018		50.48	50.48	50.48	0	+0.19(+0.37%)
May 24, 2018	50.66	50.68	50.11	50.29	1,604,144	-0.28(-0.56%)
May 23, 2018	50.30	50.90	50.12	50.57	1,169,931	+0.40(+0.79%)
May 22, 2018	49.46	50.31	49.24	50.18	1,422,360	+0.69(+1.39%)
May 21, 2018	49.30	49.81	48.86	49.49	1,124,913	+0.34(+0.70%)
May 18, 2018	49.32	49.54	48.92	49.15	2,952,088	-0.24(-0.48%)
May 17, 2018	49.62	50.06	49.25	49.39	942,313	-0.29(-0.59%)
May 16, 2018	50.40	50.66	49.64	49.68	1,145,514	-0.51(-1.02%)
May 15, 2018	51.08	51.18	50.01	50.19	1,205,377	-1.24(-2.41%)
May 14, 2018	52.28	52.39	51.06	51.43	1,058,687	-0.74(-1.41%)
May 11, 2018	52.48	52.65	52.13	52.17	1,018,095	-0.22(-0.41%)
May 10, 2018	52.43	52.61	52.18	52.39	565,235	+0.25(+0.49%)
May 09, 2018	51.75	52.33	51.67	52.13	755,695	+0.36(+0.69%)
May 08, 2018	52.46	52.46	51.51	51.78	1,085,003	-0.72(-1.38%)
May 07, 2018	52.12	52.81	52.01	52.50	1,436,616	+0.59(+1.13%)
May 04, 2018	51.19	52.07	51.19	51.91	960,640	+0.65(+1.27%)
May 03, 2018	51.08	51.64	51.01	51.26	822,487	+0.06(+0.12%)
May 02, 2018	51.59	51.61	50.40	51.20	1,588,252	-0.66(-1.28%)
May 01, 2018	50.39	52.10	50.27	51.87	2,879,864	+1.61(+3.20%)
Apr 30, 2018	50.35	50.56	49.96	50.26	1,982,138	+0.10(+0.21%)
Apr 27, 2018	48.73	50.50	48.70	50.15	2,067,723	+1.37(+2.82%)
Apr 26, 2018	48.11	49.15	48.09	48.78	1,181,292	+0.75(+1.57%)
Apr 25, 2018	48.28	48.40	47.67	48.02	1,464,845	-0.32(-0.66%)
Apr 24, 2018	48.36	48.58	47.92	48.34	1,347,792	+0.10(+0.21%)
Apr 23, 2018	48.44	48.59	48.02	48.24	1,106,248	-0.09(-0.18%)
Apr 20, 2018	48.99	49.13	48.30	48.33	1,341,074	-0.58(-1.18%)
Apr 19, 2018	49.23	49.34	48.31	48.90	1,089,790	-0.52(-1.05%)
Apr 18, 2018	49.72	50.00	49.32	49.42	887,277	-0.23(-0.46%)
Apr 17, 2018	49.67	50.06	49.38	49.65	1,069,876	-0.03(-0.06%)
Apr 16, 2018	49.24	49.84	49.01	49.68	906,298	+0.55(+1.13%)
Apr 13, 2018	48.90	49.16	48.53	49.13	729,590	+0.37(+0.76%)
Apr 12, 2018	49.41	49.43	48.53	48.76	1,158,666	-0.55(-1.12%)
Apr 11, 2018	49.47	49.95	49.24	49.31	869,433	-0.40(-0.80%)
Apr 10, 2018	49.49	49.99	49.14	49.71	907,890	+0.50(+1.02%)
Apr 09, 2018	49.37	49.67	49.02	49.21	838,078	-0.10(-0.19%)
Apr 06, 2018	49.84	50.30	49.11	49.30	795,553	-0.76(-1.52%)
Apr 05, 2018	49.83	50.12	49.52	50.06	1,308,297	+0.25(+0.50%)
Apr 04, 2018	49.29	50.01	49.14	49.81	1,972,360	+0.21(+0.42%)
Apr 03, 2018	49.30	49.88	48.91	49.61	1,518,763	+0.26(+0.52%)
Apr 02, 2018	49.80	50.02	49.01	49.35	1,699,458	-0.37(-0.74%)
Mar 29, 2018		49.72	49.72	49.72	0	-0.16(-0.33%)
Mar 28, 2018	48.98	50.00	48.98	49.88	1,658,107	+1.15(+2.37%)
Mar 27, 2018	48.10	49.55	47.38	48.73	1,519,626	+0.59(+1.23%)
Mar 26, 2018	48.53	48.76	47.63	48.14	1,338,532	+0.01(+0.02%)
Mar 23, 2018	49.69	49.78	47.87	48.13	2,068,198	-1.48(-2.99%)
Mar 22, 2018	49.80	50.55	49.57	49.61	2,529,592	-0.35(-0.71%)
Mar 21, 2018	50.30	50.50	49.74	49.97	997,935	-0.33(-0.65%)
Mar 20, 2018	50.68	50.91	49.83	50.29	2,065,750	-0.26(-0.51%)
Mar 19, 2018	51.15	51.15	50.25	50.55	1,085,735	-0.80(-1.55%)
Mar 16, 2018	50.74	51.46	50.57	51.35	1,963,166	+0.66(+1.30%)
Mar 15, 2018	50.54	50.80	50.23	50.69	925,378	+0.30(+0.59%)
Mar 14, 2018	50.55	50.60	50.00	50.40	1,159,684	+0.00(+0.00%)
Mar 13, 2018	50.56	50.80	50.12	50.40	1,005,863	-0.10(-0.20%)
Mar 12, 2018	50.30	50.89	50.17	50.50	2,886,195	+0.11(+0.22%)
Mar 09, 2018	50.12	50.42	49.21	50.39	1,202,931	+0.44(+0.87%)
Mar 08, 2018	50.22	50.22	49.70	49.95	1,032,302	-0.01(-0.03%)
Mar 07, 2018			49.42	49.97	977,228	+0.03(+0.06%)
Mar 06, 2018	49.75	50.00	49.26	49.94	1,222,039	+0.28(+0.57%)
Mar 05, 2018	48.76	50.00	48.73	49.66	2,118,131	+0.61(+1.25%)
Mar 02, 2018	48.76	49.10	48.32	49.04	1,318,247	+0.07(+0.14%)
Mar 01, 2018	48.88	49.72	48.68	48.98	1,324,474	-0.13(-0.26%)
Feb 28, 2018	49.41	49.83	49.07	49.10	2,657,774	+0.05(+0.11%)
Feb 27, 2018	50.34	50.59	48.91	49.05	1,537,742	-1.26(-2.50%)
Feb 26, 2018	50.00	50.37	49.69	50.31	918,055	+0.32(+0.64%)
Feb 23, 2018	49.43	50.00	48.88	49.99	765,589	+0.84(+1.71%)
Feb 22, 2018		49.55		49.15	1,595,005	+0.99(+2.06%)
Feb 21, 2018	49.52	49.80	48.14	48.16	1,932,164	-1.55(-3.12%)
Feb 20, 2018	49.76	50.56	49.61	49.71	1,951,237	-0.27(-0.55%)
Feb 16, 2018		49.98	49.98	49.98	0	+0.38(+0.76%)
Feb 15, 2018	48.89	49.69	48.78	49.61	1,645,728	+0.79(+1.62%)
Feb 14, 2018	49.35	49.41	48.23	48.82	2,879,223	-1.02(-2.05%)
Feb 13, 2018	49.89	50.22	48.87	49.83	2,822,686	-0.10(-0.21%)
Feb 12, 2018	50.08	50.24	48.38	49.94	2,137,738	-0.07(-0.13%)
Feb 09, 2018	49.12	50.43	48.49	50.00	2,149,411	+1.12(+2.28%)
Feb 08, 2018	49.67	50.91	48.87	48.89	3,596,089	-0.83(-1.66%)
Feb 07, 2018	49.91	51.09	49.70	49.72	1,780,821	-0.36(-0.72%)
Feb 06, 2018	49.24	50.41	48.76	50.08	3,051,638	-0.81(-1.58%)
Feb 05, 2018	51.83	52.14	50.15	50.88	1,500,896	-1.07(-2.06%)
Feb 02, 2018	51.72	52.49	51.31	51.96	3,333,222	-0.12(-0.23%)
Feb 01, 2018	52.97	53.10	51.90	52.07	2,596,411	-0.88(-1.66%)
Jan 31, 2018	51.87	53.09	51.81	52.95	1,734,673	+1.09(+2.11%)
Jan 30, 2018	52.27	52.60	51.72	51.86	1,659,415	-0.70(-1.34%)
Jan 29, 2018	52.86	52.86	52.32	52.56	1,626,713	-0.31(-0.59%)
Jan 26, 2018	52.97	53.28	52.35	52.87	1,214,029	-0.02(-0.04%)
Jan 25, 2018	53.21	53.25	52.24	52.89	1,170,274	-0.37(-0.70%)
Jan 24, 2018	53.68	53.92	52.75	53.27	1,401,830	-0.55(-1.02%)
Jan 23, 2018	53.52	53.91	53.38	53.82	1,355,861	+0.27(+0.51%)
Jan 22, 2018	52.74	53.61	52.72	53.55	1,311,561	+0.97(+1.85%)
Jan 19, 2018	52.35	52.59	51.87	52.57	2,146,030	+0.33(+0.63%)
Jan 18, 2018	51.99	52.38	51.55	52.24	1,876,818	+0.03(+0.06%)
Jan 17, 2018	52.26	52.53	51.66	52.21	1,808,198	+0.07(+0.13%)
Jan 16, 2018	52.92	53.36	52.10	52.15	1,301,881	-0.52(-0.99%)
Jan 12, 2018		52.67	52.67	52.67	0	-0.70(-1.32%)
Jan 11, 2018	53.40	53.55	53.14	53.37	923,118	+0.16(+0.30%)
Jan 10, 2018	53.55	53.73	52.81	53.21	1,887,057	-0.78(-1.45%)
Jan 09, 2018	54.67	54.74	53.96	53.99	1,171,070	-0.62(-1.14%)
Jan 08, 2018	55.13	55.35	54.56	54.61	1,150,173	-0.63(-1.14%)
Jan 05, 2018	54.92	55.32	54.61	55.24	999,958	+0.47(+0.86%)
Jan 04, 2018	56.23	56.45	54.69	54.78	1,362,619	-1.68(-2.98%)
Jan 03, 2018	56.70	56.83	56.30	56.46	844,870	-0.16(-0.28%)
Jan 02, 2018	57.35	57.35	56.50	56.62	1,016,395	-0.63(-1.10%)
Dec 29, 2017		57.25	57.25	57.25	0	+0.08(+0.14%)
Dec 28, 2017	56.94	57.19	56.62	57.17	583,061	+0.23(+0.40%)
Dec 27, 2017	57.02	57.07	56.67	56.94	576,342	+0.14(+0.24%)
Dec 26, 2017	56.64	56.93	56.46	56.80	417,072	+0.27(+0.48%)
Dec 22, 2017	56.67	56.72	56.29	56.53	660,816	+0.05(+0.09%)
Dec 21, 2017	56.49	56.64	56.32	56.48	1,346,317	+0.23(+0.40%)
Dec 20, 2017	57.21	57.33	56.17	56.25	2,184,889	-1.00(-1.74%)
Dec 19, 2017	58.14	58.23	56.88	57.25	2,188,400	-0.92(-1.59%)
Dec 18, 2017	57.01	58.26	57.01	58.17	1,945,846	+1.17(+2.06%)
Dec 15, 2017		57.27	56.60	57.00	2,882,918	+0.26(+0.46%)
Dec 14, 2017	56.75	56.86	56.55	56.74	1,667,935	+0.04(+0.08%)
Dec 13, 2017	56.99	57.35	56.66	56.69	2,288,623	-0.21(-0.37%)
Dec 12, 2017	56.91	57.13	56.42	56.91	1,241,048	+0.51(+0.91%)
Dec 11, 2017	56.40	56.62	56.16	56.39	1,219,251	+0.01(+0.03%)
Dec 08, 2017	55.87	56.38	55.58	56.38	1,302,368	+0.68(+1.22%)
Dec 07, 2017	55.75	55.82	55.12	55.70	2,025,594	-0.26(-0.47%)
Dec 06, 2017	56.43	56.43	55.53	55.96	2,972,501	-0.36(-0.64%)
Dec 05, 2017	56.60	56.88	56.17	56.32	1,373,053	-0.30(-0.53%)
Dec 04, 2017	56.86	57.03	56.22	56.62	3,071,869	-0.44(-0.77%)
Dec 01, 2017	56.96	57.34	56.72	57.06	1,403,353	+0.22(+0.39%)
Nov 30, 2017	56.72	57.00	56.49	56.84	1,901,284	+0.51(+0.90%)
Nov 29, 2017	56.18	56.48	55.97	56.34	1,840,174	+0.15(+0.27%)
Nov 28, 2017	55.80	56.29	55.70	56.18	879,492	+0.31(+0.56%)
Nov 27, 2017	55.82	56.04	55.61	55.87	584,391	+0.10(+0.18%)
Nov 24, 2017	56.20	56.34	55.68	55.76	356,454	-0.44(-0.78%)
Nov 22, 2017	55.96	56.45	55.84	56.20	651,369	+0.08(+0.14%)
Nov 21, 2017	55.92	56.20	55.81	56.12	931,528	+0.28(+0.50%)
Nov 20, 2017	56.01	56.11	55.44	55.84	1,011,327	-0.25(-0.44%)
Nov 17, 2017	56.07	56.44	55.98	56.09	696,120	-0.16(-0.29%)
Nov 16, 2017	56.06	56.55	56.01	56.25	1,339,917	+0.14(+0.25%)
Nov 15, 2017	55.73	56.30	55.32	56.12	1,299,163	+0.36(+0.64%)
Nov 14, 2017	55.60	55.92	55.37	55.76	1,494,755	+0.12(+0.22%)
Nov 13, 2017	55.26	55.71	55.11	55.63	1,081,648	+0.26(+0.48%)
Nov 10, 2017	54.83	55.79	54.83	55.37	1,043,226	+0.26(+0.47%)
Nov 09, 2017	54.24	55.25	54.02	55.11	2,321,081	+0.75(+1.37%)
Nov 08, 2017	54.19	54.74	54.19	54.37	1,873,570	+0.20(+0.36%)
Nov 07, 2017	54.41	55.18	54.09	54.17	1,385,718	-0.21(-0.38%)
Nov 06, 2017	53.85	54.57	53.76	54.37	1,554,892	+0.73(+1.37%)
Nov 03, 2017	53.44	53.82	53.28	53.64	1,411,707	-0.13(-0.25%)
Nov 02, 2017	54.16	54.35	53.46	53.77	1,452,751	-0.41(-0.76%)
Nov 01, 2017	54.40	54.48	53.93	54.19	1,545,166	-0.19(-0.35%)
Oct 31, 2017	53.35	54.53	52.57	54.37	2,469,599	+1.80(+3.43%)
Oct 30, 2017	52.84	53.04	52.22	52.57	1,675,982	-0.39(-0.74%)
Oct 27, 2017	52.91	53.12	52.49	52.97	1,077,816	-0.04(-0.08%)
Oct 26, 2017	53.26	53.35	52.68	53.01	1,220,424	+0.12(+0.23%)
Oct 25, 2017	53.47	53.54	52.60	52.89	1,300,082	-0.60(-1.13%)
Oct 24, 2017	54.08	54.12	53.34	53.49	1,143,160	-0.68(-1.25%)
Oct 23, 2017	54.35	54.43	53.95	54.16	1,153,912	+0.05(+0.09%)
Oct 20, 2017	54.27	54.42	53.50	54.11	2,645,077	-0.25(-0.47%)
Oct 19, 2017	55.81	55.81	54.28	54.37	3,256,171	-1.56(-2.79%)
Oct 18, 2017	56.82	57.03	55.76	55.93	2,140,367	-0.93(-1.64%)
Oct 17, 2017	57.12	57.49	56.79	56.86	969,882	-0.47(-0.82%)
Oct 16, 2017	58.01	58.08	57.30	57.33	1,268,457	-0.70(-1.20%)
Oct 13, 2017	58.09	58.33	57.69	58.03	840,970	+0.23(+0.40%)
Oct 12, 2017	57.60	57.81	57.31	57.80	1,110,571	+0.15(+0.26%)
Oct 11, 2017	57.35	57.96	57.18	57.64	1,485,190	+0.31(+0.54%)
Oct 10, 2017	57.30	57.90	56.89	57.33	1,863,878	+0.82(+1.45%)
Oct 09, 2017	56.63	56.84	56.44	56.51	932,391	-0.21(-0.37%)
Oct 06, 2017	56.66	56.79	56.14	56.72	602,635	-0.04(-0.06%)
Oct 05, 2017	56.50	57.28	56.40	56.76	1,273,674	+0.35(+0.62%)
Oct 04, 2017	56.16	56.42	55.95	56.41	841,222	+0.27(+0.48%)
Oct 03, 2017	55.97	56.17	55.73	56.14	1,070,044	+0.20(+0.36%)
Oct 02, 2017	55.93	56.19	55.62	55.94	1,169,684	+0.09(+0.17%)
Sep 29, 2017	56.07	56.29	55.44	55.84	1,928,034	-0.31(-0.54%)
Sep 28, 2017	55.81	56.34	55.69	56.15	1,744,198	+0.33(+0.59%)
Sep 27, 2017	55.78	55.94	55.53	55.82	2,264,300	-0.08(-0.14%)
Sep 26, 2017	55.28	56.04	55.06	55.90	2,162,535	+0.62(+1.12%)
Sep 25, 2017	54.96	55.46	54.79	55.28	1,196,332	+0.33(+0.59%)
Sep 22, 2017	54.94	55.27	54.67	54.96	2,862,028	+0.02(+0.04%)
Sep 21, 2017	53.68	55.06	53.67	54.93	1,749,473	+1.31(+2.44%)
Sep 20, 2017	53.29	53.64	52.86	53.63	1,411,529	+0.33(+0.63%)
Sep 19, 2017	54.14	54.18	53.26	53.29	1,903,665	-0.86(-1.60%)
Sep 18, 2017	54.53	54.74	54.08	54.16	1,855,700	-0.40(-0.73%)
Sep 15, 2017	54.64	54.87	54.27	54.56	2,345,967	-0.05(-0.09%)
Sep 14, 2017	54.10	54.96	53.98	54.61	1,975,558	+0.48(+0.89%)
Sep 13, 2017	53.90	54.24	53.71	54.13	1,801,721	+0.16(+0.30%)
Sep 12, 2017	54.41	54.59	53.75	53.97	889,144	-0.44(-0.81%)
Sep 11, 2017	53.98	54.51	53.66	54.41	979,622	+0.73(+1.37%)
Sep 08, 2017	53.29	54.09	53.29	53.68	1,771,276	+0.28(+0.52%)
Sep 07, 2017	54.14	54.35	53.20	53.40	1,619,801	-0.62(-1.14%)
Sep 06, 2017	54.24	54.56	53.95	54.02	1,452,267	+0.01(+0.03%)
Sep 05, 2017	54.61	54.79	53.63	54.00	907,458	-0.46(-0.85%)
Sep 01, 2017	54.13	54.62	53.90	54.47	848,739	+0.36(+0.67%)
Aug 31, 2017	54.14	54.37	53.84	54.11	1,720,813	+0.17(+0.31%)
Aug 30, 2017	53.41	54.11	53.15	53.94	1,388,409	+0.07(+0.13%)
Aug 29, 2017	54.01	54.11	53.51	53.87	894,729	-0.21(-0.39%)
Aug 28, 2017	54.85	54.85	53.68	54.08	1,652,318	-0.18(-0.33%)
Aug 25, 2017	53.87	54.54	53.60	54.26	1,738,997	+0.51(+0.95%)
Aug 24, 2017	54.27	54.64	53.74	53.75	2,072,190	-0.04(-0.08%)
Aug 23, 2017	53.21	54.18	53.17	53.79	1,239,431	+0.49(+0.93%)
Aug 22, 2017	53.79	53.93	53.04	53.30	1,403,047	-0.36(-0.68%)
Aug 21, 2017	53.72	53.91	53.16	53.66	1,417,730	-0.02(-0.04%)
Aug 18, 2017	54.51	54.71	53.37	53.68	1,512,094	-1.01(-1.85%)
Aug 17, 2017	54.98	55.29	54.64	54.69	1,536,672	-0.44(-0.79%)
Aug 16, 2017	55.51	55.81	55.00	55.13	1,250,375	-0.25(-0.46%)
Aug 15, 2017	55.78	55.78	54.80	55.38	1,335,719	-0.49(-0.88%)
Aug 14, 2017	55.33	56.29	55.30	55.88	1,266,265	+0.87(+1.58%)
Aug 11, 2017	55.60	55.83	54.88	55.01	1,188,360	-0.66(-1.19%)
Aug 10, 2017	56.41	56.47	55.62	55.67	1,033,145	-0.90(-1.59%)
Aug 09, 2017	57.02	57.02	56.50	56.57	787,653	-0.45(-0.79%)
Aug 08, 2017	57.44	57.67	56.78	57.02	1,538,590	-0.54(-0.95%)
Aug 07, 2017	57.69	57.72	57.27	57.56	2,035,359	-0.16(-0.28%)
Aug 04, 2017	57.55	57.98	57.32	57.72	783,881	+0.23(+0.40%)
Aug 03, 2017	56.71	57.61	56.58	57.49	1,056,547	+0.72(+1.27%)
Aug 02, 2017	57.04	57.85	56.71	56.77	1,708,603	-0.54(-0.94%)
Aug 01, 2017	57.52	58.33	56.59	57.31	2,385,832	+0.12(+0.20%)
Jul 31, 2017	56.95	57.42	56.44	57.20	1,620,644	+0.28(+0.49%)
Jul 28, 2017	56.98	56.99	56.48	56.92	1,246,522	-0.02(-0.04%)
Jul 27, 2017	56.14	56.95	55.68	56.94	1,334,982	+0.67(+1.19%)
Jul 26, 2017	56.24	56.49	56.04	56.27	672,979	-0.04(-0.06%)
Jul 25, 2017	56.56	56.64	56.09	56.30	1,175,904	+0.00(+0.00%)
Jul 24, 2017	56.69	57.03	56.27	56.30	1,688,139	-0.42(-0.74%)
Jul 21, 2017	57.05	57.23	56.40	56.72	1,495,822	-0.37(-0.64%)
Jul 20, 2017		58.07	56.92	57.09	3,134,599	-0.98(-1.69%)
Jul 19, 2017	55.89	58.09	55.86	58.07	3,368,168	+2.14(+3.83%)
Jul 18, 2017	56.55	57.18	55.69	55.93	3,442,848	-0.61(-1.08%)
Jul 17, 2017	55.95	56.67	55.57	56.54	1,959,042	+0.66(+1.18%)
Jul 14, 2017		56.40	55.78	55.88	1,689,304	+0.20(+0.37%)
Jul 13, 2017	55.60	56.09	55.38	55.68	975,229	+0.19(+0.34%)
Jul 12, 2017	55.10	55.96	55.10	55.49	1,329,493	+0.67(+1.22%)
Jul 11, 2017	54.55	55.10	54.38	54.82	1,769,900	+0.33(+0.61%)
Jul 10, 2017	55.34	55.56	54.16	54.49	1,761,119	-0.24(-0.44%)
Jul 07, 2017	53.85	55.08	53.80	54.73	2,612,118	+0.90(+1.67%)
Jul 06, 2017	54.67	54.78	53.65	53.83	1,841,096	-1.00(-1.83%)
Jul 05, 2017	55.79	55.81	54.79	54.83	1,573,184	-1.01(-1.81%)
Jul 03, 2017	55.07	55.99	54.86	55.84	1,071,310	+1.12(+2.06%)
Jun 30, 2017	54.46	54.93	54.17	54.72	2,011,718	+0.32(+0.59%)
Jun 29, 2017	54.29	54.78	53.89	54.40	1,383,722	-0.09(-0.17%)
Jun 28, 2017	54.90	55.05	54.45	54.49	1,293,311	-0.20(-0.37%)
Jun 27, 2017	55.07	55.38	54.69	54.69	1,275,947	-0.52(-0.94%)
Jun 26, 2017	55.07	55.48	54.71	55.21	1,203,859	+0.33(+0.61%)
Jun 23, 2017	54.68	55.16	54.66	54.88	1,912,077	+0.38(+0.69%)
Jun 22, 2017	53.95	54.87	53.72	54.50	1,490,223	+0.50(+0.93%)
Jun 21, 2017	54.46	54.69	53.48	54.00	1,297,193	-0.41(-0.75%)
Jun 20, 2017	54.48	54.64	53.90	54.41	1,213,240	+0.00(+0.00%)
Jun 19, 2017	54.69	54.69	54.04	54.41	1,467,047	-0.30(-0.54%)
Jun 16, 2017	55.21	55.21	54.19	54.71	2,319,407	-0.36(-0.66%)
Jun 15, 2017	54.54	55.28	54.45	55.07	984,962	+0.25(+0.46%)
Jun 14, 2017	55.56	55.67	54.65	54.82	1,432,245	-0.47(-0.85%)
Jun 13, 2017	55.36	55.81	54.64	55.29	1,417,344	-0.28(-0.50%)
Jun 12, 2017	54.50	55.73	54.50	55.57	1,956,567	+1.00(+1.83%)
Jun 09, 2017	53.66	54.75	53.49	54.57	1,579,306	+0.87(+1.63%)
Jun 08, 2017		53.87	53.34	53.70	1,595,557	+0.09(+0.16%)
Jun 07, 2017	53.29	53.66	53.14	53.61	2,088,175	+0.43(+0.81%)
Jun 06, 2017	54.32	54.45	53.13	53.18	1,869,918	-1.17(-2.14%)
Jun 05, 2017	54.08	54.38	53.78	54.34	1,202,155	+0.23(+0.42%)
Jun 02, 2017	54.29	54.43	53.83	54.12	2,014,999	+0.04(+0.08%)