Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.07	44.09	43.77	44.01	2,674,346	-0.06(-0.14%)
Apr 27, 2018	43.95	44.10	43.73	44.07	2,416,792	+0.35(+0.80%)
Apr 26, 2018	43.50	43.81	43.27	43.72	4,558,121	+0.21(+0.49%)
Apr 25, 2018	43.05	43.52	42.82	43.51	3,274,608	+0.04(+0.10%)
Apr 24, 2018	43.95	44.05	43.34	43.46	3,804,392	-0.13(-0.29%)
Apr 23, 2018	44.01	44.28	43.50	43.59	4,665,230	-0.94(-2.11%)
Apr 20, 2018	44.56	44.61	44.03	44.53	6,550,053	-0.27(-0.61%)
Apr 19, 2018	46.04	46.07	44.72	44.80	5,991,634	-1.35(-2.92%)
Apr 18, 2018	46.48	46.61	46.15	46.15	3,995,968	-0.04(-0.09%)
Apr 17, 2018	46.15	46.34	45.96	46.19	3,738,832	+0.35(+0.76%)
Apr 16, 2018	46.10	46.10	45.75	45.84	2,217,308	-0.10(-0.22%)
Apr 13, 2018	45.97	45.99	45.54	45.95	2,881,848	+0.39(+0.86%)
Apr 12, 2018	45.59	45.84	45.32	45.55	4,553,012	+0.33(+0.74%)
Apr 11, 2018	44.92	45.35	44.90	45.22	2,446,433	+0.07(+0.15%)
Apr 10, 2018	45.03	45.19	44.64	45.15	6,492,452	+0.63(+1.42%)
Apr 09, 2018	44.80	45.10	44.51	44.52	2,693,219	-0.12(-0.27%)
Apr 06, 2018	44.59	44.95	44.37	44.64	4,217,490	-0.30(-0.66%)
Apr 05, 2018	45.05	45.38	44.91	44.94	6,082,628	+0.06(+0.13%)
Apr 04, 2018	43.06	44.94	42.96	44.88	7,369,422	+1.15(+2.63%)
Apr 03, 2018	43.17	43.75	42.93	43.73	5,787,587	+0.96(+2.23%)
Apr 02, 2018	43.47	43.76	42.48	42.77	4,834,152	-1.17(-2.66%)
Mar 29, 2018		43.94	43.94	43.94	0	+1.10(+2.57%)
Mar 28, 2018	43.18	43.33	42.74	42.84	3,590,743	-0.36(-0.83%)
Mar 27, 2018	43.54	43.78	43.18	43.20	3,227,684	-0.43(-0.98%)
Mar 26, 2018	43.40	43.66	42.48	43.63	3,652,690	+1.02(+2.40%)
Mar 23, 2018	43.41	43.77	42.58	42.60	4,486,641	-0.69(-1.60%)
Mar 22, 2018	43.36	43.83	43.15	43.29	6,049,424	-0.64(-1.46%)
Mar 21, 2018	43.17	44.04	43.10	43.93	8,589,698	+1.27(+2.98%)
Mar 20, 2018	42.65	42.85	42.59	42.66	2,479,623	+0.17(+0.40%)
Mar 19, 2018	42.71	42.85	42.17	42.49	3,966,182	-0.52(-1.21%)
Mar 16, 2018	43.21	43.41	42.94	43.01	2,861,154	-0.37(-0.85%)
Mar 15, 2018	43.81	43.85	43.34	43.38	2,696,822	-0.63(-1.43%)
Mar 14, 2018	44.45	44.49	43.80	44.01	3,803,874	-0.22(-0.50%)
Mar 13, 2018	44.52	44.73	44.08	44.23	3,245,368	-0.17(-0.38%)
Mar 12, 2018	44.27	44.57	44.14	44.40	2,948,815	+0.16(+0.37%)
Mar 09, 2018	44.25	44.59	44.08	44.24	4,519,472	+0.43(+0.97%)
Mar 08, 2018	43.35	43.86	43.08	43.81	7,525,130	+0.75(+1.74%)
Mar 07, 2018		43.14	42.68	43.06	3,091,265	-0.11(-0.26%)
Mar 06, 2018	43.45	43.58	43.09	43.17	3,938,344	+0.30(+0.70%)
Mar 05, 2018	42.30	42.93	42.10	42.88	5,411,497	+0.14(+0.32%)
Mar 02, 2018	42.30	42.85	42.02	42.74	4,235,148	-0.05(-0.12%)
Mar 01, 2018	42.48	43.18	42.23	42.79	5,790,311	+0.22(+0.52%)
Feb 28, 2018	43.33	43.37	42.45	42.57	4,480,691	-0.55(-1.27%)
Feb 27, 2018	43.80	44.06	43.05	43.12	4,712,379	-0.93(-2.11%)
Feb 26, 2018	44.10	44.10	43.73	44.04	3,101,918	-0.12(-0.27%)
Feb 23, 2018	44.50	44.50	44.07	44.16	3,161,858	-0.09(-0.21%)
Feb 22, 2018				44.26	3,581,613	+0.87(+2.00%)
Feb 21, 2018	44.01	44.28	43.37	43.39	4,264,381	-0.49(-1.13%)
Feb 20, 2018	44.05	44.36	43.71	43.88	5,403,921	-0.55(-1.25%)
Feb 16, 2018		44.44	44.44	44.44	0	-0.06(-0.13%)
Feb 15, 2018	44.41	44.71	44.35	44.50	4,267,224	+0.55(+1.26%)
Feb 14, 2018	42.90	44.14	42.84	43.94	4,141,789	+0.66(+1.52%)
Feb 13, 2018	43.02	43.41	43.00	43.29	3,023,229	+0.11(+0.26%)
Feb 12, 2018	43.12	43.69	42.58	43.17	7,000,544	+0.24(+0.56%)
Feb 09, 2018	42.87	43.07	41.59	42.94	9,351,677	+0.68(+1.61%)
Feb 08, 2018	43.67	43.67	42.19	42.25	8,683,549	-1.28(-2.94%)
Feb 07, 2018	44.01	44.38	43.51	43.53	5,535,948	-0.85(-1.92%)
Feb 06, 2018	43.04	44.58	42.97	44.39	8,055,408	+0.67(+1.54%)
Feb 05, 2018	44.94	45.44	42.65	43.71	6,570,037	-1.39(-3.08%)
Feb 02, 2018	45.38	45.70	44.93	45.10	5,187,926	-1.01(-2.18%)
Feb 01, 2018	45.42	46.41	45.38	46.11	4,548,293	+0.81(+1.79%)
Jan 31, 2018	45.41	45.47	45.03	45.30	2,954,714	+0.40(+0.89%)
Jan 30, 2018	45.20	45.42	44.60	44.90	3,414,622	-0.58(-1.28%)
Jan 29, 2018	45.86	45.96	45.38	45.48	3,788,525	-0.64(-1.39%)
Jan 26, 2018	45.96	46.19	45.69	46.12	2,526,479	+0.50(+1.10%)
Jan 25, 2018	46.31	46.61	45.59	45.61	7,122,770	-0.38(-0.82%)
Jan 24, 2018	45.24	46.10	45.23	45.99	6,518,004	+1.19(+2.67%)
Jan 23, 2018	44.45	44.90	44.27	44.80	3,321,851	-0.03(-0.06%)
Jan 22, 2018	44.71	44.82	44.57	44.82	2,116,970	+0.06(+0.13%)
Jan 19, 2018	45.20	45.27	44.65	44.76	3,185,925	-0.12(-0.27%)
Jan 18, 2018	44.74	44.91	44.57	44.88	3,032,274	+0.32(+0.73%)
Jan 17, 2018	44.18	44.82	44.16	44.56	4,006,782	+0.49(+1.10%)
Jan 16, 2018	44.04	44.18	43.87	44.07	4,879,189	+0.84(+1.93%)
Jan 12, 2018		43.23	43.23	43.23	0	+0.84(+1.99%)
Jan 11, 2018	42.11	42.39	41.98	42.39	3,304,394	+0.19(+0.44%)
Jan 10, 2018			42.02	42.20	8,194,439	-0.95(-2.19%)
Jan 09, 2018	43.44	43.48	42.88	43.15	4,074,467	-0.33(-0.77%)
Jan 08, 2018	43.37	43.67	43.31	43.48	3,491,955	+0.00(+0.00%)
Jan 05, 2018	43.21	43.52	43.04	43.48	3,212,743	+0.45(+1.05%)
Jan 04, 2018	43.27	43.47	43.00	43.03	2,960,654	+0.07(+0.16%)
Jan 03, 2018	43.31	43.45	42.87	42.96	4,183,090	-0.01(-0.02%)
Jan 02, 2018	42.51	42.99	42.32	42.97	3,790,517	+0.93(+2.21%)
Dec 29, 2017		42.04	42.04	42.04	0	+0.61(+1.48%)
Dec 28, 2017	41.37	41.59	41.28	41.43	1,674,075	+0.06(+0.14%)
Dec 27, 2017	41.03	41.41	41.03	41.37	2,063,387	+0.54(+1.32%)
Dec 26, 2017	41.37	41.49	40.76	40.83	1,686,528	-0.25(-0.60%)
Dec 22, 2017	41.51	41.68	40.80	41.08	3,267,361	-0.47(-1.13%)
Dec 21, 2017	42.07	42.14	41.51	41.55	2,450,960	-0.51(-1.22%)
Dec 20, 2017	42.19	42.36	41.94	42.06	1,756,591	-0.15(-0.36%)
Dec 19, 2017	43.43	43.43	42.18	42.21	3,299,030	-0.67(-1.55%)
Dec 18, 2017	42.62	43.05	42.41	42.88	3,445,102	+0.66(+1.56%)
Dec 15, 2017	42.34	42.51	41.99	42.22	4,727,069	-0.02(-0.04%)
Dec 14, 2017	42.59	42.67	42.24	42.24	1,804,141	-0.31(-0.73%)
Dec 13, 2017	41.80	42.63	41.67	42.55	3,674,466	+0.79(+1.90%)
Dec 12, 2017	41.82	41.88	41.31	41.75	2,146,655	-0.21(-0.50%)
Dec 11, 2017	42.23	42.34	41.96	41.97	1,489,226	-0.28(-0.66%)
Dec 08, 2017	42.01	42.29	41.79	42.24	2,212,950	+0.58(+1.40%)
Dec 07, 2017	41.55	41.93	41.53	41.66	3,232,943	-0.19(-0.46%)
Dec 06, 2017	42.14	42.30	41.72	41.86	2,993,593	-0.67(-1.57%)
Dec 05, 2017	42.26	42.65	42.16	42.52	4,400,787	+0.00(+0.00%)
Dec 04, 2017	42.84	42.91	42.30	42.52	3,032,472	-0.08(-0.20%)
Dec 01, 2017	42.36	42.90	42.06	42.61	4,637,891	+0.23(+0.54%)
Nov 30, 2017	42.98	43.52	42.31	42.38	5,969,189	-0.84(-1.93%)
Nov 29, 2017	42.93	43.24	42.63	43.22	3,740,980	+0.15(+0.35%)
Nov 28, 2017	42.91	43.08	42.68	43.06	3,564,186	+0.25(+0.59%)
Nov 27, 2017	43.51	43.51	42.79	42.81	2,399,628	-0.47(-1.09%)
Nov 24, 2017	43.66	43.81	43.25	43.28	1,212,530	-0.14(-0.33%)
Nov 22, 2017	43.32	43.55	43.05	43.43	3,364,594	+0.34(+0.78%)
Nov 21, 2017	42.63	43.24	42.60	43.09	4,183,248	+0.87(+2.06%)
Nov 20, 2017	42.17	42.46	42.04	42.22	2,153,372	-0.22(-0.52%)
Nov 17, 2017	42.18	42.69	42.02	42.44	5,198,496	+0.41(+0.96%)
Nov 16, 2017	41.75	42.19	41.62	42.03	3,461,741	+0.52(+1.26%)
Nov 15, 2017	41.57	41.71	40.88	41.51	4,943,801	-0.20(-0.49%)
Nov 14, 2017	42.01	42.10	41.59	41.71	3,984,006	-0.29(-0.68%)
Nov 13, 2017	41.82	42.09	41.61	42.00	4,777,753	-0.01(-0.02%)
Nov 10, 2017	42.74	42.89	42.00	42.01	5,053,321	-0.86(-2.01%)
Nov 09, 2017	42.50	42.99	42.34	42.87	2,982,627	+0.09(+0.22%)
Nov 08, 2017	42.98	43.13	42.73	42.78	1,467,436	-0.08(-0.18%)
Nov 07, 2017	43.11	43.27	42.68	42.85	4,109,160	-0.26(-0.61%)
Nov 06, 2017	42.62	43.17	42.33	43.11	5,456,020	+0.79(+1.86%)
Nov 03, 2017	42.52	42.59	41.52	42.33	4,312,889	-0.15(-0.36%)
Nov 02, 2017	42.22	42.60	42.13	42.48	1,860,500	+0.19(+0.46%)
Nov 01, 2017	42.55	42.76	42.19	42.29	2,716,182	-0.21(-0.50%)
Oct 31, 2017	42.61	42.75	42.35	42.50	4,193,377	+0.15(+0.36%)
Oct 30, 2017	42.94	43.05	42.19	42.35	3,107,552	-0.45(-1.05%)
Oct 27, 2017	42.62	42.95	42.33	42.79	4,571,704	+0.38(+0.90%)
Oct 26, 2017	42.92	43.27	42.38	42.41	3,626,868	-0.38(-0.89%)
Oct 25, 2017	43.88	43.88	42.74	42.79	5,236,599	-0.82(-1.88%)
Oct 24, 2017	43.35	43.70	43.29	43.61	4,907,782	+0.25(+0.58%)
Oct 23, 2017	43.95	44.07	43.33	43.36	3,599,597	-0.52(-1.19%)
Oct 20, 2017	44.42	44.49	43.83	43.88	5,818,386	-0.50(-1.12%)
Oct 19, 2017	44.19	44.41	44.04	44.38	3,214,970	+0.24(+0.55%)
Oct 18, 2017	44.57	44.57	44.06	44.14	3,397,304	-0.46(-1.04%)
Oct 17, 2017	43.71	44.71	43.19	44.60	12,330,985	+1.13(+2.60%)
Oct 16, 2017	43.86	44.20	43.47	43.47	5,690,505	-0.54(-1.23%)
Oct 13, 2017	44.36	44.57	43.90	44.01	3,963,689	-0.27(-0.61%)
Oct 12, 2017	44.53	44.68	44.19	44.28	4,466,284	-0.41(-0.93%)
Oct 11, 2017	44.52	44.82	44.41	44.69	3,159,751	+0.29(+0.65%)
Oct 10, 2017	45.20	45.30	44.36	44.41	3,823,574	-0.39(-0.87%)
Oct 09, 2017	45.19	45.22	44.68	44.79	2,277,292	-0.44(-0.97%)
Oct 06, 2017	45.34	45.42	45.00	45.23	2,687,577	-0.36(-0.80%)
Oct 05, 2017	46.22	46.46	45.46	45.60	4,734,022	-0.54(-1.17%)
Oct 04, 2017	46.22	46.42	46.08	46.14	2,820,201	-0.17(-0.36%)
Oct 03, 2017	46.09	46.43	46.03	46.31	2,745,983	+0.14(+0.31%)
Oct 02, 2017	45.98	46.30	45.93	46.16	2,348,238	+0.05(+0.11%)
Sep 29, 2017	46.02	46.31	45.90	46.11	3,463,969	+0.14(+0.31%)
Sep 28, 2017	45.78	46.06	45.67	45.97	3,197,856	+0.02(+0.04%)
Sep 27, 2017	46.31	46.48	45.81	45.95	3,497,110	-0.84(-1.79%)
Sep 26, 2017	46.86	47.29	46.53	46.79	1,687,842	-0.15(-0.32%)
Sep 25, 2017	46.96	47.14	46.77	46.94	1,743,243	-0.34(-0.71%)
Sep 22, 2017	47.10	47.45	47.10	47.28	1,938,279	+0.22(+0.47%)
Sep 21, 2017	47.07	47.24	46.74	47.06	1,780,885	-0.11(-0.23%)
Sep 20, 2017	47.18	47.63	46.85	47.17	2,847,190	+0.18(+0.38%)
Sep 19, 2017	47.23	47.46	46.71	46.99	4,542,397	-0.22(-0.46%)
Sep 18, 2017	47.10	47.44	47.08	47.21	2,622,863	-0.13(-0.27%)
Sep 15, 2017	47.34	47.38	47.12	47.34	2,603,070	-0.06(-0.12%)
Sep 14, 2017	46.95	47.40	46.74	47.40	2,301,845	+0.20(+0.43%)
Sep 13, 2017	47.28	47.34	46.99	47.19	2,345,453	-0.30(-0.62%)
Sep 12, 2017	47.45	47.61	47.37	47.49	1,826,070	-0.16(-0.34%)
Sep 11, 2017	47.26	47.69	47.26	47.65	1,574,991	+0.48(+1.02%)
Sep 08, 2017	47.46	47.52	47.05	47.17	2,065,319	-0.46(-0.97%)
Sep 07, 2017	47.74	47.90	47.43	47.63	1,861,238	+0.19(+0.41%)
Sep 06, 2017	47.01	47.58	46.97	47.44	3,832,771	+0.52(+1.12%)
Sep 05, 2017	47.67	47.80	46.81	46.91	3,583,791	-1.01(-2.11%)
Sep 01, 2017	47.92	48.01	47.74	47.93	2,036,338	+0.24(+0.51%)
Aug 31, 2017	47.98	48.02	47.62	47.68	1,789,272	-0.32(-0.67%)
Aug 30, 2017	47.82	48.06	47.70	48.00	1,451,696	+0.22(+0.46%)
Aug 29, 2017	47.56	47.83	47.43	47.78	1,613,367	-0.03(-0.05%)
Aug 28, 2017	48.40	48.43	47.72	47.81	1,808,768	-0.84(-1.74%)
Aug 25, 2017	48.64	48.82	48.45	48.65	1,362,246	+0.28(+0.58%)
Aug 24, 2017	48.53	48.62	48.32	48.37	1,955,515	+0.02(+0.03%)
Aug 23, 2017	47.99	48.40	47.98	48.36	1,546,929	-0.14(-0.28%)
Aug 22, 2017	48.65	48.67	48.44	48.49	1,679,434	+0.08(+0.17%)
Aug 21, 2017	48.23	48.51	48.15	48.41	1,357,497	+0.40(+0.83%)
Aug 18, 2017	47.50	48.17	47.31	48.01	2,165,176	+0.54(+1.14%)
Aug 17, 2017	48.12	48.30	47.47	47.47	2,200,860	-0.75(-1.56%)
Aug 16, 2017	48.29	48.31	47.84	48.22	3,251,230	+0.31(+0.65%)
Aug 15, 2017	47.79	47.96	47.67	47.91	858,461	+0.03(+0.05%)
Aug 14, 2017	47.71	48.04	47.63	47.88	2,514,978	+0.59(+1.25%)
Aug 11, 2017	46.95	47.46	46.85	47.29	1,884,537	+0.36(+0.77%)
Aug 10, 2017	47.29	47.34	46.84	46.93	3,711,256	-0.41(-0.86%)
Aug 09, 2017	47.07	47.40	46.96	47.34	1,804,574	-0.38(-0.80%)
Aug 08, 2017	47.75	48.01	47.63	47.72	1,811,171	+0.10(+0.21%)
Aug 07, 2017	47.61	47.66	47.45	47.61	2,000,079	-0.07(-0.14%)
Aug 04, 2017	47.82	47.85	47.47	47.68	1,873,551	+0.08(+0.18%)
Aug 03, 2017	47.67	47.68	47.44	47.60	1,995,510	-0.02(-0.04%)
Aug 02, 2017	47.35	47.85	47.29	47.61	1,786,371	+0.13(+0.27%)
Aug 01, 2017	47.70	48.06	47.42	47.49	4,052,887	-0.05(-0.11%)
Jul 31, 2017	47.79	47.79	47.30	47.54	2,686,786	-0.32(-0.67%)
Jul 28, 2017	47.77	47.87	47.43	47.86	2,058,830	+0.04(+0.09%)
Jul 27, 2017	48.65	48.74	47.71	47.82	2,832,391	-0.78(-1.60%)
Jul 26, 2017	48.22	48.65	48.03	48.59	2,275,631	+0.44(+0.91%)
Jul 25, 2017	48.53	48.53	48.10	48.15	2,091,337	-0.13(-0.26%)
Jul 24, 2017	48.32	48.37	47.91	48.28	1,898,832	-0.12(-0.24%)
Jul 21, 2017	48.40	48.52	48.27	48.40	1,778,585	+0.06(+0.12%)
Jul 20, 2017	48.26	48.49	48.21	48.34	1,890,645	+0.08(+0.18%)
Jul 19, 2017	48.45	48.61	48.14	48.26	1,917,292	-0.10(-0.21%)
Jul 18, 2017	48.42	48.50	48.23	48.36	1,989,142	+0.06(+0.12%)
Jul 17, 2017	48.10	48.47	47.93	48.30	3,643,686	+0.13(+0.26%)
Jul 14, 2017	47.90	48.36	47.72	48.17	2,703,713	+0.59(+1.24%)
Jul 13, 2017	47.43	47.61	47.25	47.58	1,543,821	+0.28(+0.59%)
Jul 12, 2017	47.45	47.61	47.02	47.30	3,126,277	+0.77(+1.65%)
Jul 11, 2017	46.47	46.86	46.46	46.53	2,346,257	-0.12(-0.25%)
Jul 10, 2017	46.02	46.69	45.96	46.65	3,522,414	+0.94(+2.05%)
Jul 07, 2017	45.60	45.79	45.18	45.71	2,432,915	+0.57(+1.25%)
Jul 06, 2017	45.33	45.35	44.98	45.15	2,504,668	-0.32(-0.71%)
Jul 05, 2017	45.23	45.66	45.13	45.47	2,090,757	-0.04(-0.09%)
Jul 03, 2017	45.69	45.90	45.45	45.51	1,629,985	-0.03(-0.07%)
Jun 30, 2017	45.44	45.67	45.41	45.55	2,307,652	+0.29(+0.63%)
Jun 29, 2017	45.44	45.55	44.85	45.26	2,900,046	-0.64(-1.40%)
Jun 28, 2017	45.58	45.98	45.39	45.90	2,022,167	+0.63(+1.40%)
Jun 27, 2017	45.46	45.52	45.08	45.27	1,983,776	-0.53(-1.16%)
Jun 26, 2017	45.66	45.86	45.60	45.80	2,789,206	+0.57(+1.27%)
Jun 23, 2017	44.99	45.36	44.84	45.22	1,539,914	+0.38(+0.85%)
Jun 22, 2017	44.76	45.07	44.53	44.84	1,348,505	+0.42(+0.95%)
Jun 21, 2017	44.68	44.89	44.38	44.42	2,363,393	-0.19(-0.42%)
Jun 20, 2017	45.17	45.17	44.61	44.61	2,911,589	-0.66(-1.45%)
Jun 19, 2017	45.46	45.65	45.07	45.26	3,251,688	-0.23(-0.50%)
Jun 16, 2017	45.07	45.56	44.83	45.49	3,743,870	+0.57(+1.26%)
Jun 15, 2017	44.70	45.01	44.46	44.92	3,451,790	-0.33(-0.72%)
Jun 14, 2017	45.09	45.54	44.97	45.25	4,822,727	+0.38(+0.84%)
Jun 13, 2017	44.86	44.93	44.70	44.87	2,015,114	+0.11(+0.24%)
Jun 12, 2017	44.55	44.76	44.32	44.76	2,140,607	+0.19(+0.43%)
Jun 09, 2017	44.45	44.79	44.39	44.57	2,651,604	+0.02(+0.04%)
Jun 08, 2017	44.91	44.91	44.52	44.55	1,630,668	-0.06(-0.13%)
Jun 07, 2017	44.64	44.77	44.27	44.61	1,889,388	+0.14(+0.32%)
Jun 06, 2017	44.59	44.88	44.44	44.47	2,137,546	-0.18(-0.39%)
Jun 05, 2017	43.87	44.70	43.87	44.65	5,262,253	+1.21(+2.79%)
Jun 02, 2017	43.64	43.83	43.33	43.43	3,245,162	-0.10(-0.23%)
Jun 01, 2017	43.21	43.70	43.18	43.54	3,540,926	+0.42(+0.97%)
May 31, 2017	43.51	43.51	43.03	43.12	3,978,363	-0.36(-0.83%)
May 30, 2017	43.92	44.00	43.38	43.48	3,074,203	-0.84(-1.90%)
May 26, 2017	44.17	44.49	44.03	44.32	1,573,936	+0.35(+0.80%)
May 25, 2017	44.63	44.75	43.94	43.97	2,698,465	-0.38(-0.87%)
May 24, 2017	43.79	44.39	43.72	44.35	2,659,233	+0.84(+1.92%)
May 23, 2017	43.44	43.64	43.23	43.52	1,504,413	+0.21(+0.48%)
May 22, 2017	43.77	44.06	43.19	43.31	2,318,513	-0.13(-0.31%)
May 19, 2017	43.03	43.64	42.97	43.44	4,649,327	+1.07(+2.52%)
May 18, 2017	42.18	42.78	41.88	42.37	6,574,694	-0.67(-1.55%)
May 17, 2017	43.43	43.51	43.03	43.04	3,318,849	-0.84(-1.92%)
May 16, 2017	44.01	44.23	43.89	43.89	1,496,311	-0.15(-0.34%)
May 15, 2017	43.90	44.16	43.86	44.04	2,577,595	+0.53(+1.23%)
May 12, 2017	43.56	43.69	43.33	43.50	1,504,911	+0.05(+0.12%)
May 11, 2017	43.51	43.54	43.25	43.45	1,531,949	-0.01(-0.02%)
May 10, 2017	43.37	43.69	43.31	43.46	2,280,389	+0.49(+1.15%)
May 09, 2017	42.69	43.21	42.65	42.97	2,786,668	+0.36(+0.84%)
May 08, 2017	42.99	43.08	42.46	42.61	2,588,841	-0.43(-1.01%)
May 05, 2017	42.48	43.08	42.43	43.04	2,213,873	+0.59(+1.40%)
May 04, 2017	42.92	43.18	42.27	42.45	5,231,154	-0.64(-1.49%)
May 03, 2017	43.55	43.59	43.03	43.09	2,419,304	-0.63(-1.45%)
May 02, 2017	43.41	43.75	43.38	43.73	2,981,334	+0.23(+0.54%)

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.