Edwards Lifesciences (NY: EW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.51	46.51	46.51	0	+0.92(+2.01%)
Mar 28, 2018	46.12	46.45	45.44	45.59	3,821,502	-0.45(-0.97%)
Mar 27, 2018	47.11	47.45	45.74	46.04	4,342,821	-0.72(-1.55%)
Mar 26, 2018	45.63	46.91	45.37	46.76	3,511,563	+1.65(+3.67%)
Mar 23, 2018	45.95	46.46	45.02	45.11	3,782,220	-0.66(-1.44%)
Mar 22, 2018	46.04	46.78	45.72	45.77	4,010,364	-0.59(-1.27%)
Mar 21, 2018	47.06	47.11	46.14	46.36	5,097,735	-0.76(-1.61%)
Mar 20, 2018	46.56	47.31	46.30	47.11	2,465,328	+0.65(+1.39%)
Mar 19, 2018	47.28	47.36	45.99	46.47	4,301,154	-0.98(-2.07%)
Mar 16, 2018	47.15	47.74	46.88	47.45	5,837,070	+0.41(+0.88%)
Mar 15, 2018	47.17	47.37	46.66	47.03	3,124,632	+0.03(+0.07%)
Mar 14, 2018	47.00	47.25	46.64	47.00	4,425,918	+0.06(+0.12%)
Mar 13, 2018	46.96	47.22	46.65	46.94	3,620,895	+0.26(+0.56%)
Mar 12, 2018	46.50	46.92	46.24	46.68	3,634,212	+0.24(+0.52%)
Mar 09, 2018	46.34	46.69	45.88	46.44	3,044,229	+0.36(+0.77%)
Mar 08, 2018	46.00	46.27	45.59	46.08	2,744,922	+0.16(+0.35%)
Mar 07, 2018		45.95		45.92	2,517,498	-0.03(-0.06%)
Mar 06, 2018	45.54	46.00	45.16	45.95	3,894,858	+0.54(+1.18%)
Mar 05, 2018	44.64	45.63	44.50	45.41	5,097,774	+0.56(+1.25%)
Mar 02, 2018	44.02	45.00	43.89	44.85	3,318,630	+0.55(+1.24%)
Mar 01, 2018	44.55	44.90	43.63	44.30	5,065,821	-0.25(-0.57%)
Feb 28, 2018	45.16	45.51	44.54	44.56	3,566,187	-0.52(-1.15%)
Feb 27, 2018	45.64	45.95	45.08	45.08	2,568,735	-0.50(-1.09%)
Feb 26, 2018	45.33	45.84	44.98	45.57	2,551,146	+0.36(+0.80%)
Feb 23, 2018	44.70	45.23	44.34	45.21	2,617,512	+0.66(+1.47%)
Feb 22, 2018			44.45	44.56	3,439,620	-0.19(-0.43%)
Feb 21, 2018	44.80	45.63	44.74	44.75	2,819,184	-0.02(-0.05%)
Feb 20, 2018	44.60	45.31	44.33	44.77	3,895,149	+0.17(+0.37%)
Feb 16, 2018		44.61	44.61	44.61	0	-0.29(-0.64%)
Feb 15, 2018	43.72	44.90	43.58	44.89	4,370,295	+1.49(+3.43%)
Feb 14, 2018	42.11	43.54	41.99	43.40	4,723,758	+0.95(+2.25%)
Feb 13, 2018	42.07	42.72	41.71	42.45	3,048,501	+0.15(+0.36%)
Feb 12, 2018	42.28	42.74	41.62	42.30	3,478,890	+0.21(+0.49%)
Feb 09, 2018	41.53	42.49	40.47	42.09	4,360,707	+0.83(+2.01%)
Feb 08, 2018	43.32	43.35	41.23	41.26	5,549,595	-1.97(-4.56%)
Feb 07, 2018	42.25	43.93	42.02	43.23	5,869,806	+0.87(+2.06%)
Feb 06, 2018	41.69	42.54	41.12	42.36	7,399,689	-0.48(-1.13%)
Feb 05, 2018	43.61	44.09	42.00	42.84	7,723,722	-1.10(-2.50%)
Feb 02, 2018	44.59	46.16	43.82	43.94	9,928,449	+1.62(+3.82%)
Feb 01, 2018	42.16	42.66	42.05	42.33	4,859,226	+0.13(+0.32%)
Jan 31, 2018	42.41	42.73	42.09	42.19	3,438,102	-0.05(-0.13%)
Jan 30, 2018	41.80	42.48	41.44	42.25	2,847,663	-0.05(-0.13%)
Jan 29, 2018	42.58	42.87	42.24	42.30	2,819,982	-0.42(-0.98%)
Jan 26, 2018	42.25	42.73	41.96	42.72	2,478,885	+0.64(+1.52%)
Jan 25, 2018	41.89	42.34	41.79	42.08	3,633,354	+0.48(+1.16%)
Jan 24, 2018	41.63	41.90	41.32	41.60	2,289,447	+0.13(+0.31%)
Jan 23, 2018	41.30	41.83	41.13	41.47	2,807,016	-0.04(-0.09%)
Jan 22, 2018	41.25	41.52	41.06	41.50	3,348,369	+0.20(+0.48%)
Jan 19, 2018	40.68	41.37	40.62	41.30	3,766,440	+0.73(+1.80%)
Jan 18, 2018	40.06	40.59	39.98	40.57	2,169,183	+0.41(+1.02%)
Jan 17, 2018	40.28	40.39	39.98	40.16	3,528,264	+0.14(+0.35%)
Jan 16, 2018	40.45	40.98	40.00	40.02	5,004,066	-0.25(-0.63%)
Jan 12, 2018		40.28	40.28	40.28	0	+0.28(+0.70%)
Jan 11, 2018	39.52	40.00	39.12	40.00	3,161,961	+0.50(+1.26%)
Jan 10, 2018	39.65	39.65	39.09	39.50	2,300,343	-0.34(-0.85%)
Jan 09, 2018	39.42	40.00	39.34	39.84	4,696,200	+0.46(+1.16%)
Jan 08, 2018	38.69	39.56	38.41	39.38	3,790,968	+0.76(+1.97%)
Jan 05, 2018	38.38	38.73	38.27	38.62	2,728,365	+0.15(+0.39%)
Jan 04, 2018	38.67	38.93	37.91	38.47	4,552,974	+0.27(+0.72%)
Jan 03, 2018	37.40	38.26	37.12	38.20	3,817,302	+1.00(+2.70%)
Jan 02, 2018	37.23	37.43	36.89	37.19	5,281,425	-0.38(-1.00%)
Dec 29, 2017		37.57	37.57	37.57	0	-0.61(-1.61%)
Dec 28, 2017	37.74	38.22	37.67	38.18	3,016,272	+0.46(+1.23%)
Dec 27, 2017	37.49	37.78	37.29	37.72	1,800,018	+0.33(+0.89%)
Dec 26, 2017	37.44	37.69	37.26	37.39	2,277,597	-0.11(-0.29%)
Dec 22, 2017	37.68	37.92	37.35	37.50	2,751,399	-0.27(-0.71%)
Dec 21, 2017	38.22	38.34	37.60	37.77	3,830,577	-0.28(-0.74%)
Dec 20, 2017	38.12	38.35	38.03	38.05	2,891,586	-0.06(-0.15%)
Dec 19, 2017	38.41	38.52	38.11	38.11	2,850,837	-0.20(-0.52%)
Dec 18, 2017	38.24	38.53	38.02	38.31	4,191,921	+0.23(+0.61%)
Dec 15, 2017	38.29	38.40	37.93	38.07	7,841,586	-0.03(-0.08%)
Dec 14, 2017	38.48	38.69	37.95	38.10	5,846,160	-0.36(-0.94%)
Dec 13, 2017	38.68	38.85	38.44	38.47	4,249,458	-0.06(-0.15%)
Dec 12, 2017	38.52	39.37	38.39	38.52	6,193,341	-0.87(-2.21%)
Dec 11, 2017	39.43	39.66	39.24	39.39	3,940,269	+0.05(+0.13%)
Dec 08, 2017	39.17	39.43	38.98	39.34	4,216,731	+0.19(+0.49%)
Dec 07, 2017	38.33	39.52	38.33	39.15	6,776,076	+1.36(+3.61%)
Dec 06, 2017	37.67	37.93	37.43	37.79	4,589,871	+0.10(+0.27%)
Dec 05, 2017	37.68	38.16	37.47	37.68	5,322,507	-0.25(-0.66%)
Dec 04, 2017	39.02	39.33	37.93	37.93	7,277,520	-0.87(-2.24%)
Dec 01, 2017	39.08	39.40	38.09	38.80	5,980,257	-0.26(-0.67%)
Nov 30, 2017	38.84	39.68	38.80	39.07	6,552,414	+0.28(+0.71%)
Nov 29, 2017	37.95	39.28	37.95	38.79	9,427,647	+1.05(+2.79%)
Nov 28, 2017	36.69	37.77	36.47	37.74	7,861,350	+1.12(+3.05%)
Nov 27, 2017	36.45	36.70	36.30	36.62	3,302,784	+0.17(+0.48%)
Nov 24, 2017	36.29	36.45	36.04	36.45	1,168,710	+0.18(+0.49%)
Nov 22, 2017	36.42	36.54	36.09	36.27	2,507,931	-0.24(-0.65%)
Nov 21, 2017	35.95	36.60	35.83	36.51	5,244,171	+0.79(+2.20%)
Nov 20, 2017	35.77	35.84	35.51	35.72	3,408,009	+0.02(+0.07%)
Nov 17, 2017	35.53	35.92	35.36	35.70	3,216,729	-0.00(-0.01%)
Nov 16, 2017	35.24	35.95	35.07	35.70	2,801,322	+0.71(+2.02%)
Nov 15, 2017	34.80	35.15	34.72	34.99	2,750,907	-0.06(-0.16%)
Nov 14, 2017	35.05	35.12	34.71	35.05	2,984,805	-0.03(-0.09%)
Nov 13, 2017	34.58	35.24	34.40	35.08	3,314,331	+0.46(+1.34%)
Nov 10, 2017	34.77	34.77	34.45	34.62	5,184,768	-0.31(-0.89%)
Nov 09, 2017	35.11	35.14	34.60	34.93	3,528,939	-0.15(-0.44%)
Nov 08, 2017	34.83	35.14	34.64	35.08	6,512,823	+0.28(+0.79%)
Nov 07, 2017	34.53	34.82	34.34	34.80	2,979,090	+0.42(+1.21%)
Nov 06, 2017	34.13	34.49	34.00	34.39	2,646,867	+0.15(+0.43%)
Nov 03, 2017	33.80	34.37	33.62	34.24	3,267,423	+0.45(+1.32%)
Nov 02, 2017	34.04	34.10	33.71	33.79	2,804,226	-0.15(-0.43%)
Nov 01, 2017	34.12	34.51	33.90	33.94	5,391,888	-0.14(-0.40%)
Oct 31, 2017	33.93	34.52	33.89	34.08	4,576,668	+0.20(+0.59%)
Oct 30, 2017	33.93	34.10	33.40	33.88	5,835,255	-0.10(-0.28%)
Oct 27, 2017	34.59	34.73	33.78	33.97	5,854,704	-0.48(-1.40%)
Oct 26, 2017	34.50	35.10	34.12	34.46	9,916,014	+0.01(+0.04%)
Oct 25, 2017	34.97	35.43	33.70	34.44	27,815,220	-3.64(-9.56%)
Oct 24, 2017	38.04	38.20	37.86	38.08	7,185,981	+0.05(+0.12%)
Oct 23, 2017	37.85	38.31	37.67	38.04	6,013,701	+0.34(+0.91%)
Oct 20, 2017	37.47	37.82	37.36	37.69	3,383,262	+0.35(+0.94%)
Oct 19, 2017	37.15	37.40	36.95	37.34	5,139,885	+0.28(+0.75%)
Oct 18, 2017	36.77	37.14	36.69	37.07	2,597,025	+0.38(+1.04%)
Oct 17, 2017	36.14	36.77	36.08	36.68	2,854,230	+0.51(+1.41%)
Oct 16, 2017	36.19	36.39	36.04	36.17	2,370,486	+0.09(+0.25%)
Oct 13, 2017	36.58	36.65	36.04	36.08	4,338,900	-0.65(-1.77%)
Oct 12, 2017	36.69	36.87	36.62	36.73	2,199,402	-0.09(-0.24%)
Oct 11, 2017	36.58	36.88	36.58	36.82	2,949,909	+0.17(+0.47%)
Oct 10, 2017	36.74	36.94	36.60	36.65	3,952,980	-0.09(-0.24%)
Oct 09, 2017	37.00	37.07	36.68	36.74	2,563,242	-0.41(-1.11%)
Oct 06, 2017	37.24	37.44	36.96	37.15	4,269,927	-0.06(-0.15%)
Oct 05, 2017	36.75	37.39	36.75	37.21	4,096,818	+0.47(+1.28%)
Oct 04, 2017	36.27	36.87	36.19	36.74	3,373,068	+0.66(+1.84%)
Oct 03, 2017	36.72	36.73	36.04	36.08	3,554,925	-0.59(-1.60%)
Oct 02, 2017	36.46	36.73	36.26	36.66	5,025,000	+0.23(+0.62%)
Sep 29, 2017	36.24	36.46	36.01	36.44	4,818,195	+0.15(+0.40%)
Sep 28, 2017	36.33	36.70	36.20	36.29	3,173,604	-0.17(-0.46%)
Sep 27, 2017			35.78	36.46	6,825,123	-0.41(-1.10%)
Sep 26, 2017	36.82	37.23	36.80	36.86	2,496,909	+0.04(+0.12%)
Sep 25, 2017	36.88	36.92	36.55	36.82	2,576,628	-0.06(-0.16%)
Sep 22, 2017	36.83	36.95	36.40	36.88	2,911,935	+0.10(+0.28%)
Sep 21, 2017	37.22	37.23	36.51	36.78	4,060,713	-0.46(-1.24%)
Sep 20, 2017	37.22	37.33	36.99	37.24	3,280,218	+0.15(+0.40%)
Sep 19, 2017	37.58	37.64	36.97	37.09	2,921,169	-0.47(-1.25%)
Sep 18, 2017	37.85	37.91	37.42	37.56	2,952,120	-0.27(-0.71%)
Sep 15, 2017	37.22	37.99	37.22	37.83	5,832,417	+0.67(+1.79%)
Sep 14, 2017	37.18	37.21	36.90	37.17	3,975,573	-0.09(-0.25%)
Sep 13, 2017	38.16	38.20	37.24	37.26	3,626,895	-0.97(-2.54%)
Sep 12, 2017	38.39	38.54	38.03	38.23	2,900,349	-0.15(-0.38%)
Sep 11, 2017	37.84	38.47	37.76	38.38	3,325,299	+0.65(+1.71%)
Sep 08, 2017	37.43	38.26	37.34	37.73	4,836,267	+0.28(+0.76%)
Sep 07, 2017	37.49	37.63	37.33	37.45	3,754,701	+0.04(+0.10%)
Sep 06, 2017	37.34	37.50	36.75	37.41	6,410,190	+0.12(+0.32%)
Sep 05, 2017	37.51	37.84	37.05	37.29	5,417,130	-0.48(-1.27%)
Sep 01, 2017	37.93	38.03	37.74	37.77	2,850,408	-0.12(-0.31%)
Aug 31, 2017	37.61	37.93	37.48	37.89	3,274,146	+0.32(+0.86%)
Aug 30, 2017	37.34	37.66	37.18	37.56	2,787,603	+0.29(+0.77%)
Aug 29, 2017	37.44	37.75	37.25	37.28	4,098,273	-0.43(-1.13%)
Aug 28, 2017	37.52	37.82	37.49	37.70	3,150,747	+0.45(+1.21%)
Aug 25, 2017	37.65	37.80	37.24	37.25	3,619,284	-0.33(-0.88%)
Aug 24, 2017	37.59	37.82	37.36	37.58	3,808,176	+0.01(+0.04%)
Aug 23, 2017	38.00	38.00	37.49	37.57	6,221,943	-0.50(-1.32%)
Aug 22, 2017	38.02	38.36	37.93	38.07	4,299,630	+0.00(+0.00%)
Aug 21, 2017	37.72	38.33	37.52	38.07	3,267,072	+0.37(+0.98%)
Aug 18, 2017	37.79	37.87	37.45	37.70	3,403,878	-0.15(-0.41%)
Aug 17, 2017	38.50	38.60	37.79	37.86	2,942,910	-0.67(-1.73%)
Aug 16, 2017	38.41	38.64	38.33	38.52	2,830,686	+0.25(+0.64%)
Aug 15, 2017	38.59	38.59	38.23	38.28	2,695,173	-0.27(-0.70%)
Aug 14, 2017	38.35	38.65	38.32	38.55	3,887,058	+0.38(+1.00%)
Aug 11, 2017	37.98	38.55	37.85	38.17	2,021,412	+0.12(+0.32%)
Aug 10, 2017	38.58	38.64	37.86	38.04	2,945,958	-0.71(-1.83%)
Aug 09, 2017	38.58	38.83	38.41	38.75	2,943,447	+0.03(+0.09%)
Aug 08, 2017	38.83	39.10	38.60	38.72	2,930,772	-0.11(-0.27%)
Aug 07, 2017	38.73	38.91	38.63	38.83	2,169,678	+0.10(+0.25%)
Aug 04, 2017	38.94	39.00	38.50	38.73	2,890,536	-0.09(-0.22%)
Aug 03, 2017	38.08	38.93	37.92	38.82	4,409,229	+0.74(+1.93%)
Aug 02, 2017	38.42	38.49	37.62	38.08	3,748,743	-0.34(-0.89%)
Aug 01, 2017	38.62	38.74	38.37	38.42	3,891,528	+0.03(+0.08%)
Jul 31, 2017	38.59	38.62	38.03	38.39	4,403,592	-0.11(-0.29%)
Jul 28, 2017	38.65	38.73	37.79	38.50	6,555,159	-0.28(-0.73%)
Jul 27, 2017	39.84	40.47	38.71	38.79	10,594,500	+0.25(+0.65%)
Jul 26, 2017	38.66	38.88	38.27	38.54	6,503,409	-0.09(-0.22%)
Jul 25, 2017	39.21	39.21	38.42	38.62	4,614,687	-0.42(-1.08%)
Jul 24, 2017	39.29	39.45	38.84	39.05	4,012,134	-0.29(-0.74%)
Jul 21, 2017	39.67	40.12	39.23	39.34	3,055,368	-0.47(-1.18%)
Jul 20, 2017		40.00	39.61	39.81	4,767,288	+0.13(+0.32%)
Jul 19, 2017	39.00	39.83	38.97	39.68	4,681,632	+0.85(+2.19%)
Jul 18, 2017	38.63	38.92	38.53	38.83	2,749,464	+0.13(+0.34%)
Jul 17, 2017	39.18	39.33	38.67	38.70	3,047,217	-0.27(-0.70%)
Jul 14, 2017	38.74	39.12	38.61	38.97	2,592,717	+0.30(+0.77%)
Jul 13, 2017	39.35	39.37	38.62	38.68	3,382,953	-0.80(-2.03%)
Jul 12, 2017	39.23	39.63	39.05	39.48	2,852,673	+0.28(+0.72%)
Jul 11, 2017	39.15	39.34	38.93	39.20	2,901,108	+0.02(+0.05%)
Jul 10, 2017	39.33	39.54	39.11	39.18	2,834,766	-0.21(-0.54%)
Jul 07, 2017	39.27	39.57	39.27	39.39	2,264,928	+0.36(+0.93%)
Jul 06, 2017	39.57	39.81	38.95	39.03	4,347,066	-0.83(-2.09%)
Jul 05, 2017	39.29	39.98	39.15	39.86	3,122,646	+0.52(+1.33%)
Jul 03, 2017	39.53	39.73	39.14	39.34	2,218,794	-0.08(-0.19%)
Jun 30, 2017	39.32	39.63	39.07	39.41	3,281,313	+0.34(+0.86%)
Jun 29, 2017	39.37	39.44	38.67	39.08	2,400,651	-0.39(-0.98%)
Jun 28, 2017	39.28	39.59	39.04	39.46	1,784,082	+0.42(+1.08%)
Jun 27, 2017	39.39	39.50	38.99	39.04	2,216,349	-0.40(-1.01%)
Jun 26, 2017	40.05	40.25	39.40	39.44	2,258,220	-0.61(-1.52%)
Jun 23, 2017	39.40	40.08	39.08	40.05	5,381,004	+0.54(+1.37%)
Jun 22, 2017	39.57	39.82	39.44	39.51	2,959,485	-0.12(-0.30%)
Jun 21, 2017	39.22	39.78	39.10	39.63	2,944,767	+0.34(+0.87%)
Jun 20, 2017	39.61	40.15	39.18	39.29	4,186,893	-0.32(-0.82%)
Jun 19, 2017	38.53	39.71	38.40	39.61	4,721,175	+1.28(+3.35%)
Jun 16, 2017	38.34	38.55	38.00	38.33	4,646,490	+0.01(+0.03%)
Jun 15, 2017	38.12	38.43	37.86	38.32	2,546,247	-0.02(-0.05%)
Jun 14, 2017	38.51	38.56	38.04	38.34	3,012,072	-0.01(-0.03%)
Jun 13, 2017	38.20	38.57	37.98	38.35	3,660,846	+0.22(+0.58%)
Jun 12, 2017	38.65	38.67	37.26	38.13	5,151,702	-0.58(-1.49%)
Jun 09, 2017	39.43	39.58	38.39	38.71	3,207,042	-0.67(-1.70%)
Jun 08, 2017		39.60	39.16	39.38	3,275,406	-0.02(-0.05%)
Jun 07, 2017	39.17	39.56	39.04	39.40	2,790,384	+0.45(+1.16%)
Jun 06, 2017	38.83	39.11	38.81	38.95	2,213,454	-0.04(-0.09%)
Jun 05, 2017	39.11	39.16	38.74	38.98	2,416,566	-0.20(-0.52%)
Jun 02, 2017	39.23	39.40	38.92	39.19	2,359,809	+0.06(+0.15%)
Jun 01, 2017	38.51	39.13	38.39	39.13	3,800,472	+0.77(+2.01%)
May 31, 2017	38.38	38.86	38.14	38.36	3,418,356	+0.16(+0.41%)
May 30, 2017	38.05	38.36	37.88	38.20	3,347,820	+0.12(+0.31%)
May 26, 2017	38.17	38.49	38.00	38.08	2,672,703	+0.03(+0.07%)
May 25, 2017	38.17	38.27	37.87	38.06	2,463,672	-0.01(-0.02%)
May 24, 2017	37.92	38.10	37.68	38.06	2,661,417	+0.22(+0.57%)
May 23, 2017	38.00	38.08	37.66	37.85	2,997,318	-0.18(-0.48%)
May 22, 2017	37.66	38.27	37.51	38.03	4,046,178	+0.40(+1.06%)
May 19, 2017	37.50	37.85	37.34	37.63	3,238,122	+0.31(+0.84%)
May 18, 2017	37.17	37.50	37.00	37.32	4,787,265	+0.04(+0.10%)
May 17, 2017	37.88	38.13	37.28	37.28	4,989,762	-0.60(-1.59%)
May 16, 2017	38.25	38.65	37.58	37.88	9,544,869	+0.07(+0.19%)
May 15, 2017	36.80	37.84	36.72	37.81	4,850,310	+0.95(+2.57%)
May 12, 2017	36.70	37.00	36.58	36.86	3,076,560	+0.11(+0.31%)
May 11, 2017	36.61	36.87	36.50	36.75	2,327,643	-0.12(-0.33%)
May 10, 2017	36.58	36.90	36.27	36.87	3,190,152	+0.21(+0.56%)
May 09, 2017	36.62	36.81	36.58	36.66	2,892,729	+0.00(+0.01%)
May 08, 2017	36.93	36.95	36.52	36.66	3,847,035	-0.20(-0.54%)
May 05, 2017	36.87	36.95	36.64	36.86	2,528,586	+0.04(+0.12%)
May 04, 2017	36.68	37.00	36.53	36.82	2,890,647	+0.20(+0.54%)
May 03, 2017	36.72	36.76	36.39	36.62	2,851,614	-0.08(-0.23%)
May 02, 2017	36.64	36.80	36.53	36.70	4,248,159	+0.07(+0.19%)
May 01, 2017	36.64	36.87	36.56	36.63	4,857,819	+0.08(+0.21%)
Apr 28, 2017	36.50	36.95	36.26	36.56	5,058,180	+0.00(+0.00%)
Apr 27, 2017	36.29	37.14	35.91	36.56	8,450,487	+0.12(+0.34%)
Apr 26, 2017	36.37	37.68	35.58	36.43	23,006,001	+3.46(+10.49%)
Apr 25, 2017	32.64	33.00	32.57	32.97	8,049,228	+0.32(+0.98%)
Apr 24, 2017	32.95	33.14	32.54	32.65	6,013,080	+0.06(+0.19%)
Apr 21, 2017	32.85	32.94	32.58	32.59	7,101,123	-0.25(-0.75%)
Apr 20, 2017	32.25	32.99	32.23	32.84	5,892,513	+0.61(+1.88%)
Apr 19, 2017	31.88	32.37	31.79	32.23	4,918,749	+0.64(+2.04%)
Apr 18, 2017	31.71	31.75	31.22	31.59	3,897,846	-0.31(-0.96%)
Apr 17, 2017	31.50	32.07	31.38	31.89	4,701,885	+0.46(+1.46%)
Apr 13, 2017	31.13	31.58	30.97	31.43	3,586,875	+0.18(+0.59%)
Apr 12, 2017	31.25	31.37	31.04	31.25	2,936,883	+0.05(+0.16%)
Apr 11, 2017	31.33	31.46	31.11	31.20	3,909,390	-0.27(-0.87%)
Apr 10, 2017	31.43	31.73	31.30	31.47	4,020,540	-0.01(-0.04%)
Apr 07, 2017	31.19	31.70	31.11	31.49	3,699,573	+0.35(+1.13%)
Apr 06, 2017	30.98	31.14	30.81	31.13	2,630,742	+0.10(+0.33%)
Apr 05, 2017	31.09	31.64	31.00	31.03	5,483,940	-0.00(-0.01%)
Apr 04, 2017	31.38	31.48	30.98	31.03	3,510,555	-0.45(-1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.