Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.63	41.63	40.88	40.92	2,123,512	-0.77(-1.85%)
Apr 27, 2017		41.89	41.34	41.69	2,047,058	+0.32(+0.76%)
Apr 26, 2017	41.84	41.89	41.12	41.38	2,610,357	-0.43(-1.04%)
Apr 25, 2017	42.07	42.07	41.65	41.81	2,665,544	-0.17(-0.42%)
Apr 24, 2017	43.22	43.33	41.76	41.99	4,084,988	-1.17(-2.70%)
Apr 21, 2017	43.29	43.40	43.12	43.15	1,693,751	-0.22(-0.52%)
Apr 20, 2017	43.23	43.39	43.00	43.38	1,901,057	+0.06(+0.15%)
Apr 19, 2017	43.35	43.54	43.19	43.31	1,718,927	-0.06(-0.13%)
Apr 18, 2017	43.11	43.42	43.08	43.37	2,056,401	+0.17(+0.40%)
Apr 17, 2017	43.14	43.26	42.96	43.19	1,931,817	+0.25(+0.59%)
Apr 13, 2017	42.80	43.13	42.78	42.94	1,598,623	+0.05(+0.11%)
Apr 12, 2017	42.64	43.04	42.63	42.89	1,541,347	-0.02(-0.05%)
Apr 11, 2017	42.52	43.08	42.39	42.91	2,559,526	+0.46(+1.09%)
Apr 10, 2017	42.10	42.51	41.92	42.45	1,266,952	+0.34(+0.81%)
Apr 07, 2017	42.08	42.45	42.08	42.11	1,837,525	+0.06(+0.15%)
Apr 06, 2017	41.70	42.22	41.50	42.05	1,927,525	+0.29(+0.70%)
Apr 05, 2017	41.79	41.91	41.55	41.75	1,414,059	+0.02(+0.05%)
Apr 04, 2017	41.72	42.05	41.55	41.73	1,927,762	+0.01(+0.02%)
Apr 03, 2017	41.44	41.77	41.20	41.73	2,227,001	+0.13(+0.30%)
Mar 31, 2017	41.13	41.67	41.13	41.60	2,968,767	+0.42(+1.02%)
Mar 30, 2017	41.10	41.25	40.65	41.18	1,838,059	+0.05(+0.12%)
Mar 29, 2017	41.01	41.24	40.80	41.13	2,214,174	+0.13(+0.31%)
Mar 28, 2017	41.10	41.20	40.48	41.01	3,272,788	-0.13(-0.30%)
Mar 27, 2017	41.38	42.06	40.98	41.13	2,867,831	-0.27(-0.66%)
Mar 24, 2017	41.56	41.84	41.22	41.40	2,724,067	-0.15(-0.37%)
Mar 23, 2017	41.51	42.07	41.45	41.56	2,666,498	-0.18(-0.43%)
Mar 22, 2017	42.04	42.08	41.30	41.74	2,161,152	-0.07(-0.17%)
Mar 21, 2017	41.59	42.03	41.43	41.81	2,747,531	+0.40(+0.98%)
Mar 20, 2017	41.68	41.82	41.38	41.40	1,612,290	-0.28(-0.67%)
Mar 17, 2017	41.26	41.74	41.07	41.68	6,597,390	+0.56(+1.35%)
Mar 16, 2017	41.24	41.52	41.06	41.13	2,382,651	-0.12(-0.29%)
Mar 15, 2017	40.48	41.56	40.45	41.24	3,309,860	+1.04(+2.58%)
Mar 14, 2017	40.16	40.37	39.96	40.21	2,439,326	-0.06(-0.14%)
Mar 13, 2017	40.00	40.55	39.97	40.26	2,581,631	+0.30(+0.75%)
Mar 10, 2017	40.03	40.57	39.76	39.96	2,341,862	+0.17(+0.42%)
Mar 09, 2017	40.19	40.71	39.66	39.80	2,788,110	-0.38(-0.95%)
Mar 08, 2017	41.24	41.35	40.12	40.18	3,631,143	-1.49(-3.58%)
Mar 07, 2017	41.41	41.70	41.31	41.67	2,045,832	+0.12(+0.28%)
Mar 06, 2017	41.88	41.88	41.03	41.55	3,565,608	-0.47(-1.11%)
Mar 03, 2017	42.20	42.32	41.26	42.02	4,210,696	-0.15(-0.36%)
Mar 02, 2017	42.17	42.66	42.07	42.17	4,168,907	-0.03(-0.07%)
Mar 01, 2017	42.52	42.62	42.01	42.20	4,921,432	-0.47(-1.11%)
Feb 28, 2017	42.69	42.98	42.64	42.67	14,227,156	-1.30(-2.95%)
Feb 27, 2017	43.88	44.29	43.51	43.97	2,649,810	+0.11(+0.25%)
Feb 24, 2017	43.62	43.85	43.33	43.85	2,389,332	+0.23(+0.52%)
Feb 23, 2017	42.83	43.67	42.49	43.63	1,855,050	+1.19(+2.81%)
Feb 22, 2017	42.74	42.91	42.22	42.43	1,631,778	-0.26(-0.62%)
Feb 21, 2017	42.23	42.84	42.06	42.70	1,810,150	+0.50(+1.18%)
Feb 17, 2017		42.20	42.20	42.20	0	+0.15(+0.36%)
Feb 16, 2017	41.92	42.24	41.86	42.04	2,347,830	+0.18(+0.43%)
Feb 15, 2017	41.98	42.02	41.44	41.86	2,069,731	-0.32(-0.76%)
Feb 14, 2017	42.64	42.74	41.80	42.18	2,308,747	-0.58(-1.36%)
Feb 13, 2017	42.44	42.87	42.33	42.76	1,681,996	+0.24(+0.55%)
Feb 10, 2017	41.92	42.69	41.84	42.53	1,572,397	+0.49(+1.16%)
Feb 09, 2017	41.99	42.30	41.83	42.04	1,284,020	+0.06(+0.13%)
Feb 08, 2017	41.68	42.28	41.62	41.99	1,959,963	+0.24(+0.58%)
Feb 07, 2017	41.52	41.99	41.52	41.74	2,435,762	+0.23(+0.55%)
Feb 06, 2017	41.58	41.70	41.29	41.52	1,831,488	+0.00(+0.00%)
Feb 03, 2017	41.56	41.92	41.27	41.52	2,550,938	+0.28(+0.67%)
Feb 02, 2017	40.47	41.34	40.43	41.24	2,354,932	+0.77(+1.90%)
Feb 01, 2017	41.24	41.45	40.29	40.47	8,145,600	-0.92(-2.21%)
Jan 31, 2017	41.21	41.64	41.01	41.38	6,917,380	+0.24(+0.57%)
Jan 30, 2017	41.06	41.40	40.85	41.15	3,171,321	+0.04(+0.10%)
Jan 27, 2017	41.46	41.52	40.90	41.11	2,796,584	-0.26(-0.62%)
Jan 26, 2017	41.19	41.51	41.12	41.36	2,594,539	+0.13(+0.32%)
Jan 25, 2017	41.42	41.56	40.94	41.23	2,373,855	-0.11(-0.27%)
Jan 24, 2017	41.57	41.73	41.18	41.34	2,303,899	-0.33(-0.80%)
Jan 23, 2017	41.32	41.90	41.25	41.67	2,589,311	+0.39(+0.95%)
Jan 20, 2017	40.98	41.36	40.94	41.28	2,259,120	+0.35(+0.86%)
Jan 19, 2017	41.19	41.26	40.74	40.93	2,085,541	-0.41(-1.00%)
Jan 18, 2017	41.58	41.71	41.24	41.34	2,759,470	-0.24(-0.58%)
Jan 17, 2017	40.93	41.71	40.92	41.58	2,118,653	+0.73(+1.79%)
Jan 13, 2017		40.85	40.85	40.85	0	-0.35(-0.84%)
Jan 12, 2017	40.45	41.27	40.29	41.20	2,038,306	+0.72(+1.78%)
Jan 11, 2017	40.52	41.02	40.45	40.48	2,277,951	-0.11(-0.27%)
Jan 10, 2017	41.07	41.26	40.52	40.59	2,535,406	-0.49(-1.20%)
Jan 09, 2017	41.01	41.47	40.93	41.08	2,802,897	-0.30(-0.74%)
Jan 06, 2017	41.24	41.71	40.93	41.38	2,685,010	-0.06(-0.13%)
Jan 05, 2017	40.22	41.71	39.97	41.44	3,291,836	+1.09(+2.69%)
Jan 04, 2017	39.87	40.42	39.70	40.35	2,615,251	+0.59(+1.50%)
Jan 03, 2017	39.93	39.95	39.36	39.76	2,853,376	+0.01(+0.02%)
Dec 30, 2016		39.75	39.75	39.75	0	+0.59(+1.50%)
Dec 29, 2016	38.69	39.38	38.45	39.16	1,792,342	+0.51(+1.33%)
Dec 28, 2016	38.95	39.01	38.38	38.65	2,578,881	-0.23(-0.60%)
Dec 27, 2016	38.89	39.07	38.66	38.88	1,486,557	+0.01(+0.04%)
Dec 23, 2016		38.87	38.87	38.87	0	+0.06(+0.14%)
Dec 22, 2016	38.72	38.85	38.35	38.81	1,576,146	+0.06(+0.16%)
Dec 21, 2016	39.19	39.57	38.75	38.75	2,142,340	-0.36(-0.92%)
Dec 20, 2016	39.57	39.68	38.78	39.11	2,442,268	-0.39(-0.99%)
Dec 19, 2016	38.57	39.63	38.52	39.50	3,265,888	+1.28(+3.35%)
Dec 16, 2016	37.52	38.37	37.52	38.22	4,585,671	+0.99(+2.65%)
Dec 15, 2016	37.68	37.76	37.09	37.24	3,122,011	-0.42(-1.12%)
Dec 14, 2016	38.89	38.95	37.48	37.66	3,418,838	-1.01(-2.60%)
Dec 13, 2016	39.02	39.16	38.44	38.66	2,340,029	-0.05(-0.12%)
Dec 12, 2016	38.24	38.81	38.22	38.71	2,009,455	+0.39(+1.03%)
Dec 09, 2016	38.17	38.50	38.11	38.32	1,681,313	+0.19(+0.51%)
Dec 08, 2016	37.97	38.24	37.51	38.13	2,954,029	-0.08(-0.22%)
Dec 07, 2016	37.71	38.46	37.71	38.21	3,225,136	+0.59(+1.58%)
Dec 06, 2016	37.73	38.07	37.50	37.62	2,654,972	-0.10(-0.26%)
Dec 05, 2016	37.81	37.81	36.91	37.71	3,261,550	+0.00(+0.00%)
Dec 02, 2016	37.00	38.51	37.00	37.71	4,335,507	+0.85(+2.32%)
Dec 01, 2016	37.91	38.03	36.73	36.86	3,911,129	-1.34(-3.52%)
Nov 30, 2016	38.55	38.64	37.90	38.20	3,906,022	-0.90(-2.29%)
Nov 29, 2016	38.69	39.45	38.69	39.10	2,051,307	+0.41(+1.05%)
Nov 28, 2016	38.78	39.32	38.47	38.69	2,425,213	-0.15(-0.39%)
Nov 25, 2016	38.68	39.22	38.62	38.84	1,033,187	+0.31(+0.80%)
Nov 23, 2016		38.53	38.53	38.53	0	-0.33(-0.85%)
Nov 22, 2016	38.06	38.93	37.80	38.86	2,439,586	+1.04(+2.74%)
Nov 21, 2016	37.93	38.35	37.71	37.82	2,212,393	-0.04(-0.11%)
Nov 18, 2016	37.70	38.04	37.53	37.87	4,450,270	+0.19(+0.51%)
Nov 17, 2016	38.55	38.76	37.63	37.67	2,475,216	-0.88(-2.28%)
Nov 16, 2016	38.49	38.63	37.98	38.55	2,291,978	+0.33(+0.86%)
Nov 15, 2016	38.30	39.07	37.85	38.22	2,886,069	+0.03(+0.09%)
Nov 14, 2016	37.20	38.33	36.61	38.19	3,371,895	+0.84(+2.26%)
Nov 11, 2016	37.34	38.15	37.19	37.34	3,348,643	+0.08(+0.20%)
Nov 10, 2016	38.19	38.19	36.20	37.27	6,881,783	-0.92(-2.41%)
Nov 09, 2016	40.06	40.06	38.00	38.19	5,265,774	-2.28(-5.63%)
Nov 08, 2016	40.17	40.60	40.03	40.47	2,200,519	+0.34(+0.84%)
Nov 07, 2016	39.84	40.19	39.56	40.13	2,382,854	+0.73(+1.86%)
Nov 04, 2016	38.99	39.68	38.63	39.40	2,751,725	+0.57(+1.47%)
Nov 03, 2016	38.90	39.05	38.62	38.83	2,314,818	-0.11(-0.28%)
Nov 02, 2016	39.68	39.73	38.92	38.94	2,795,186	-0.71(-1.78%)
Nov 01, 2016	40.56	40.56	39.33	39.64	3,749,478	-1.03(-2.53%)
Oct 31, 2016	40.32	40.69	39.19	40.67	4,317,006	+0.49(+1.21%)
Oct 28, 2016	40.30	40.78	40.10	40.19	2,623,780	-0.26(-0.64%)
Oct 27, 2016	41.90	41.94	40.27	40.45	3,061,762	-1.51(-3.59%)
Oct 26, 2016	42.45	42.49	41.57	41.95	1,582,421	-0.68(-1.59%)
Oct 25, 2016	42.48	42.87	42.21	42.63	1,432,990	+0.00(+0.00%)
Oct 24, 2016	42.60	43.03	42.10	42.63	1,902,545	+0.27(+0.65%)
Oct 21, 2016	42.48	42.74	42.12	42.35	1,475,013	-0.38(-0.88%)
Oct 20, 2016	42.87	42.96	42.38	42.73	1,384,166	-0.06(-0.14%)
Oct 19, 2016	42.93	42.94	42.52	42.79	1,636,771	-0.08(-0.19%)
Oct 18, 2016	43.11	43.23	42.64	42.87	1,794,350	+0.01(+0.02%)
Oct 17, 2016	42.56	43.09	42.47	42.87	1,724,746	+0.42(+0.98%)
Oct 14, 2016	42.78	43.07	42.24	42.45	1,306,370	-0.46(-1.07%)
Oct 13, 2016	42.05	43.25	41.87	42.91	2,729,976	+0.71(+1.69%)
Oct 12, 2016	41.72	42.37	41.66	42.20	1,833,518	+0.59(+1.41%)
Oct 11, 2016	42.35	42.42	41.54	41.61	2,491,862	-0.89(-2.09%)
Oct 10, 2016	42.18	42.69	42.18	42.50	1,425,152	+0.44(+1.06%)
Oct 07, 2016	42.41	42.91	41.75	42.05	2,113,559	-0.09(-0.21%)
Oct 06, 2016	42.24	42.53	41.44	42.14	3,037,852	-0.23(-0.53%)
Oct 05, 2016	43.71	43.76	42.33	42.37	3,010,081	-1.21(-2.78%)
Oct 04, 2016	44.70	44.73	43.25	43.58	2,668,398	-1.16(-2.58%)
Oct 03, 2016	45.63	45.67	44.69	44.74	2,278,877	-1.06(-2.32%)
Sep 30, 2016	46.57	46.76	45.79	45.80	2,118,995	-0.46(-0.99%)
Sep 29, 2016	46.73	46.76	45.93	46.25	1,819,407	-0.70(-1.48%)
Sep 28, 2016	46.56	47.00	46.34	46.95	1,593,666	+0.44(+0.94%)
Sep 27, 2016	47.06	47.17	46.38	46.51	1,782,015	-0.34(-0.73%)
Sep 26, 2016	46.27	47.06	46.09	46.86	2,318,920	+0.43(+0.93%)
Sep 23, 2016	46.12	46.58	45.69	46.43	1,580,528	+0.12(+0.25%)
Sep 22, 2016	45.89	46.56	45.89	46.31	2,210,583	+0.76(+1.68%)
Sep 21, 2016	44.78	45.63	44.36	45.55	2,137,363	+0.80(+1.78%)
Sep 20, 2016	44.71	44.96	44.59	44.75	1,743,495	+0.25(+0.57%)
Sep 19, 2016	44.00	44.52	44.00	44.50	2,003,394	+0.51(+1.16%)
Sep 16, 2016	43.80	44.09	43.59	43.98	3,623,063	+0.10(+0.22%)
Sep 15, 2016	43.63	43.97	43.49	43.89	1,941,221	+0.23(+0.53%)
Sep 14, 2016	43.56	44.04	43.45	43.66	1,978,533	+0.31(+0.71%)
Sep 13, 2016	44.38	44.52	43.21	43.35	2,965,205	-1.36(-3.05%)
Sep 12, 2016	43.75	45.02	43.67	44.71	2,956,546	+0.87(+1.99%)
Sep 09, 2016	45.42	45.42	43.83	43.84	3,253,815	-2.16(-4.69%)
Sep 08, 2016	46.07	46.30	45.80	46.00	4,003,849	-0.39(-0.84%)
Sep 07, 2016	45.88	46.44	45.83	46.38	2,130,175	+0.55(+1.21%)
Sep 06, 2016	45.37	45.83	44.97	45.83	1,906,981	+0.62(+1.37%)
Sep 02, 2016	45.03	45.21	45.21	45.21	1,746,623	+0.36(+0.81%)
Sep 01, 2016	44.75	45.10	44.56	44.85	2,131,169	+0.01(+0.02%)
Aug 31, 2016	44.61	44.94	44.31	44.84	4,073,183	+0.20(+0.44%)
Aug 30, 2016	45.07	45.19	44.35	44.65	1,868,841	-0.50(-1.12%)
Aug 29, 2016	44.89	45.43	44.89	45.15	1,681,359	+0.44(+0.99%)
Aug 26, 2016	45.52	45.78	44.48	44.71	1,882,730	-0.64(-1.41%)
Aug 25, 2016	45.43	45.84	45.19	45.35	2,313,783	-0.01(-0.01%)
Aug 24, 2016	45.81	45.86	44.99	45.35	1,567,344	-0.41(-0.91%)
Aug 23, 2016	45.98	46.15	45.75	45.77	1,025,676	-0.12(-0.25%)
Aug 22, 2016	45.55	46.05	45.47	45.88	1,420,710	+0.45(+0.99%)
Aug 19, 2016	46.04	46.25	45.24	45.43	2,033,217	-0.69(-1.49%)
Aug 18, 2016	46.05	46.27	45.88	46.12	1,338,315	+0.14(+0.30%)
Aug 17, 2016	45.63	45.99	45.07	45.99	2,530,312	+0.46(+1.00%)
Aug 16, 2016	46.05	46.05	45.15	45.53	2,990,664	-0.71(-1.54%)
Aug 15, 2016	46.77	46.79	46.20	46.24	1,393,321	-0.44(-0.95%)
Aug 12, 2016	46.57	47.20	46.42	46.69	1,655,639	+0.31(+0.67%)
Aug 11, 2016	47.07	47.08	46.14	46.37	1,636,923	-0.70(-1.49%)
Aug 10, 2016	46.95	47.25	46.92	47.07	1,642,339	+0.19(+0.41%)
Aug 09, 2016	46.60	47.00	46.16	46.88	1,425,883	+0.33(+0.72%)
Aug 08, 2016	46.56	46.83	46.08	46.55	1,556,292	-0.08(-0.17%)
Aug 05, 2016	47.30	47.30	46.42	46.63	2,049,777	-0.67(-1.41%)
Aug 04, 2016	47.16	47.72	47.14	47.30	1,716,081	+0.24(+0.52%)
Aug 03, 2016	47.56	47.62	46.74	47.05	3,409,722	-0.56(-1.19%)
Aug 02, 2016	48.79	48.93	47.47	47.62	3,070,270	-1.45(-2.95%)
Aug 01, 2016	48.62	49.17	48.61	49.07	2,415,649	+0.46(+0.94%)
Jul 29, 2016	48.19	48.94	48.19	48.61	5,770,719	+0.54(+1.12%)
Jul 28, 2016	47.28	48.30	47.16	48.07	2,477,980	+0.88(+1.86%)
Jul 27, 2016	47.58	47.59	46.81	47.20	2,530,383	-0.35(-0.74%)
Jul 26, 2016	47.79	47.81	47.36	47.55	1,393,279	-0.14(-0.30%)
Jul 25, 2016	47.86	47.98	47.34	47.69	1,902,872	-0.06(-0.13%)
Jul 22, 2016	47.47	48.04	47.41	47.75	2,279,611	+0.22(+0.47%)
Jul 21, 2016	47.18	47.53	46.74	47.53	1,757,775	+0.19(+0.40%)
Jul 20, 2016	47.68	47.74	47.18	47.34	1,522,633	-0.33(-0.70%)
Jul 19, 2016	47.52	47.67	47.25	47.67	2,004,870	+0.21(+0.44%)
Jul 18, 2016	47.44	47.66	47.33	47.46	1,506,580	+0.09(+0.20%)
Jul 15, 2016	47.64	47.79	46.92	47.37	2,410,651	-0.34(-0.71%)
Jul 14, 2016	47.75	47.77	47.17	47.71	2,195,315	-0.31(-0.65%)
Jul 13, 2016	47.73	48.09	47.54	48.02	1,902,592	+0.50(+1.04%)
Jul 12, 2016	47.78	47.83	47.07	47.52	3,045,335	-0.31(-0.64%)
Jul 11, 2016	47.42	47.93	46.96	47.83	2,020,367	+0.41(+0.87%)
Jul 08, 2016	47.06	47.45	46.38	47.41	2,886,681	+0.52(+1.11%)
Jul 07, 2016	48.22	48.22	46.58	46.89	5,449,446	-1.40(-2.91%)
Jul 06, 2016	48.35	48.78	47.99	48.30	2,663,688	-0.18(-0.36%)
Jul 05, 2016	47.53	48.49	47.26	48.47	3,537,981	+1.24(+2.63%)
Jul 01, 2016	47.14	47.23	47.23	47.23	2,689,285	+0.19(+0.40%)
Jun 30, 2016	46.46	47.04	46.14	47.04	3,532,320	+0.61(+1.31%)
Jun 29, 2016	46.38	46.70	46.05	46.43	2,636,915	+0.31(+0.68%)
Jun 28, 2016	45.48	46.12	45.02	46.12	2,648,874	+0.83(+1.84%)
Jun 27, 2016	44.33	45.39	44.33	45.29	4,131,514	+0.83(+1.86%)
Jun 24, 2016	43.06	44.99	43.06	44.46	4,749,058	+0.85(+1.94%)
Jun 23, 2016	43.22	43.62	43.21	43.62	1,262,403	+0.09(+0.22%)
Jun 22, 2016	43.50	43.59	43.26	43.52	1,591,048	+0.02(+0.05%)
Jun 21, 2016	43.18	43.60	43.15	43.50	1,619,095	+0.39(+0.91%)
Jun 20, 2016	43.48	43.56	42.89	43.11	2,681,129	-0.25(-0.58%)
Jun 17, 2016	43.87	43.93	42.81	43.36	5,322,176	-0.64(-1.46%)
Jun 16, 2016	43.72	44.02	43.52	44.00	1,998,384	+0.45(+1.04%)
Jun 15, 2016	43.49	43.69	43.11	43.55	1,916,234	+0.04(+0.09%)
Jun 14, 2016	43.41	43.70	43.14	43.51	2,723,241	+0.15(+0.34%)
Jun 13, 2016	43.61	43.91	43.29	43.36	2,407,059	-0.12(-0.28%)
Jun 10, 2016	43.08	43.68	43.07	43.48	2,241,260	+0.22(+0.50%)
Jun 09, 2016	42.95	43.29	42.85	43.26	2,069,858	+0.32(+0.74%)
Jun 08, 2016	42.70	42.97	42.55	42.95	1,684,218	+0.22(+0.51%)
Jun 07, 2016	42.55	42.80	42.43	42.73	2,462,841	+0.42(+0.99%)
Jun 06, 2016	42.60	42.79	42.11	42.31	2,259,792	-0.32(-0.76%)
Jun 03, 2016	41.95	42.79	41.93	42.64	3,811,775	+1.01(+2.44%)
Jun 02, 2016	41.00	41.65	40.97	41.62	2,491,586	+0.47(+1.15%)
Jun 01, 2016	40.53	41.19	40.52	41.15	3,013,698	+0.51(+1.26%)
May 31, 2016	40.54	40.76	39.95	40.63	5,630,809	+0.13(+0.32%)
May 27, 2016	40.51	40.51	40.51	40.51	3,005,357	+0.13(+0.33%)
May 26, 2016	40.03	40.40	39.90	40.37	2,416,618	+0.35(+0.88%)
May 25, 2016	40.07	40.09	39.29	40.02	2,821,250	-0.03(-0.08%)
May 24, 2016	40.00	40.19	39.89	40.05	3,479,782	+0.26(+0.64%)
May 23, 2016	39.93	40.06	39.60	39.80	3,415,876	-0.09(-0.24%)
May 20, 2016	39.99	39.99	39.31	39.89	4,964,020	+0.09(+0.24%)
May 19, 2016	39.66	39.87	39.43	39.80	9,136,005	-1.23(-2.99%)
May 18, 2016	41.98	42.12	40.55	41.03	3,843,955	-1.10(-2.61%)
May 17, 2016	42.91	42.91	41.96	42.12	3,070,977	-0.95(-2.21%)
May 16, 2016	42.87	43.21	42.62	43.07	1,757,579	+0.20(+0.46%)
May 13, 2016	43.07	43.13	42.48	42.88	1,573,882	-0.35(-0.81%)
May 12, 2016	42.66	43.51	42.32	43.23	2,372,782	+0.59(+1.37%)
May 11, 2016	43.18	43.26	42.00	42.64	2,584,953	-0.64(-1.48%)
May 10, 2016	43.25	43.37	42.97	43.28	1,870,177	+0.12(+0.28%)
May 09, 2016	42.97	43.20	42.57	43.16	2,158,661	+0.31(+0.72%)
May 06, 2016	42.10	42.85	41.88	42.85	2,291,659	+0.79(+1.87%)
May 05, 2016	41.82	42.53	41.79	42.06	2,869,573	+0.02(+0.05%)
May 04, 2016	40.73	42.42	40.67	42.04	3,813,339	+1.13(+2.75%)
May 03, 2016	40.31	40.94	40.26	40.92	2,372,593	+0.61(+1.50%)

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.