Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.22	13.40	12.92	13.31	8,520,109	-0.05(-0.36%)
Apr 27, 2018	13.47	13.76	13.30	13.36	7,279,706	-0.24(-1.77%)
Apr 26, 2018	13.24	13.66	12.97	13.60	13,026,735	+0.59(+4.50%)
Apr 25, 2018	12.78	13.12	12.67	13.01	8,490,757	+0.11(+0.82%)
Apr 24, 2018	13.30	13.43	12.81	12.91	6,910,970	-0.25(-1.90%)
Apr 23, 2018	13.02	13.19	12.74	13.16	6,010,236	+0.00(+0.00%)
Apr 20, 2018	13.60	13.62	13.02	13.16	7,720,044	-0.53(-3.86%)
Apr 19, 2018	13.93	14.24	13.62	13.69	8,288,433	-0.28(-2.00%)
Apr 18, 2018	13.76	14.24	13.75	13.96	7,977,485	+0.36(+2.61%)
Apr 17, 2018	13.81	13.85	13.53	13.61	6,802,004	-0.33(-2.35%)
Apr 16, 2018	14.12	14.15	13.88	13.94	7,672,860	-0.13(-0.96%)
Apr 13, 2018	14.13	14.25	13.87	14.07	5,907,063	-0.03(-0.20%)
Apr 12, 2018	14.42	14.42	14.06	14.10	4,402,338	-0.31(-2.13%)
Apr 11, 2018	14.22	14.48	13.98	14.41	7,163,730	+0.20(+1.42%)
Apr 10, 2018	13.66	14.33	13.52	14.20	9,016,043	+0.82(+6.10%)
Apr 09, 2018	13.47	13.81	13.37	13.39	5,345,794	-0.04(-0.29%)
Apr 06, 2018	13.84	14.00	13.15	13.43	6,438,850	-0.53(-3.79%)
Apr 05, 2018	13.30	14.08	13.28	13.95	9,699,304	+0.71(+5.37%)
Apr 04, 2018	13.18	13.25	12.91	13.24	7,851,727	-0.16(-1.22%)
Apr 03, 2018	13.17	13.45	12.94	13.41	5,361,849	+0.20(+1.53%)
Apr 02, 2018	13.67	13.72	12.95	13.20	8,174,785	-0.77(-5.50%)
Mar 29, 2018		13.97	13.97	13.97	0	+0.19(+1.39%)
Mar 28, 2018	13.70	13.98	13.49	13.78	7,429,256	+0.04(+0.28%)
Mar 27, 2018	14.39	14.41	13.68	13.74	6,788,153	-0.79(-5.42%)
Mar 26, 2018	14.29	14.56	13.94	14.53	5,833,434	+0.45(+3.21%)
Mar 23, 2018	14.65	14.77	14.02	14.08	5,963,551	-0.46(-3.17%)
Mar 22, 2018	14.48	14.87	14.48	14.54	6,927,812	-0.26(-1.75%)
Mar 21, 2018	13.86	14.85	13.84	14.80	10,442,421	+1.05(+7.62%)
Mar 20, 2018	14.15	14.27	13.72	13.75	7,535,451	-0.34(-2.39%)
Mar 19, 2018	14.26	14.34	14.01	14.09	5,173,026	-0.43(-2.98%)
Mar 16, 2018	14.18	14.66	14.07	14.52	8,470,234	+0.36(+2.51%)
Mar 15, 2018	14.59	14.77	14.05	14.17	7,267,699	-0.27(-1.86%)
Mar 14, 2018	14.91	14.92	14.34	14.43	8,430,712	-0.53(-3.53%)
Mar 13, 2018	15.07	15.20	14.89	14.96	5,511,599	-0.01(-0.06%)
Mar 12, 2018	15.11	15.22	14.69	14.97	6,066,897	-0.13(-0.89%)
Mar 09, 2018	14.55	15.17	14.46	15.11	10,810,377	+0.65(+4.52%)
Mar 08, 2018	14.66	14.80	14.33	14.45	6,184,431	-0.19(-1.31%)
Mar 07, 2018		14.91		14.65	8,948,893	+0.04(+0.26%)
Mar 06, 2018	14.63	14.75	14.43	14.61	9,745,033	+0.11(+0.73%)
Mar 05, 2018	14.05	14.75	14.03	14.50	11,404,776	+0.44(+3.14%)
Mar 02, 2018	13.11	14.10	13.06	14.06	9,096,708	+0.84(+6.39%)
Mar 01, 2018	12.83	13.62	12.71	13.22	12,578,776	+0.46(+3.61%)
Feb 28, 2018	13.49	13.82	12.65	12.76	16,581,600	+0.12(+0.99%)
Feb 27, 2018	12.96	13.20	12.63	12.63	7,573,455	-0.37(-2.88%)
Feb 26, 2018	12.98	13.24	12.86	13.00	5,494,102	+0.10(+0.74%)
Feb 23, 2018	12.63	12.93	12.53	12.91	6,694,237	+0.43(+3.46%)
Feb 22, 2018				12.48	9,818,611	+0.08(+0.62%)
Feb 21, 2018	12.55	12.61	12.31	12.40	10,439,698	-0.15(-1.22%)
Feb 20, 2018	12.83	13.00	12.45	12.55	8,864,858	-0.19(-1.51%)
Feb 16, 2018		12.75	12.75	12.75	0	-0.34(-2.57%)
Feb 15, 2018	12.64	13.10	12.44	13.08	12,266,765	+0.47(+3.73%)
Feb 14, 2018	12.05	12.66	11.96	12.61	9,662,785	+0.39(+3.22%)
Feb 13, 2018			12.20	12.22	5,297,129	-0.31(-2.45%)
Feb 12, 2018	12.40	12.66	12.26	12.53	8,861,131	+0.33(+2.67%)
Feb 09, 2018	12.40	12.45	11.45	12.20	13,482,512	-0.11(-0.86%)
Feb 08, 2018	12.68	13.07	12.30	12.30	11,221,104	-0.29(-2.29%)
Feb 07, 2018	13.24	13.47	12.57	12.59	11,187,173	-0.64(-4.86%)
Feb 06, 2018	12.34	13.30	12.19	13.24	13,713,259	+0.54(+4.23%)
Feb 05, 2018	12.80	13.08	12.46	12.70	13,875,682	-0.31(-2.36%)
Feb 02, 2018	13.20	13.23	12.73	13.00	13,071,896	-0.36(-2.73%)
Feb 01, 2018	13.62	13.76	13.24	13.37	11,924,431	-0.31(-2.25%)
Jan 31, 2018	14.03	14.08	13.52	13.68	13,932,198	-0.36(-2.60%)
Jan 30, 2018	14.30	14.43	13.84	14.04	19,964,144	-0.44(-3.05%)
Jan 29, 2018	14.39	14.65	14.18	14.48	12,356,704	-0.20(-1.37%)
Jan 26, 2018	14.66	15.03	14.55	14.68	9,873,040	-0.02(-0.13%)
Jan 25, 2018	15.27	15.45	14.49	14.70	34,550,956	-1.61(-9.88%)
Jan 24, 2018	16.60	16.78	16.23	16.32	8,855,161	-0.32(-1.90%)
Jan 23, 2018	16.17	16.76	16.12	16.63	9,182,298	+0.75(+4.71%)
Jan 22, 2018	15.43	15.90	15.42	15.88	7,170,393	+0.45(+2.92%)
Jan 19, 2018	15.78	15.78	15.17	15.43	11,683,123	-0.37(-2.37%)
Jan 18, 2018	16.01	16.13	15.80	15.81	6,210,430	-0.30(-1.85%)
Jan 17, 2018	16.19	16.29	15.82	16.10	9,340,835	+0.00(+0.00%)
Jan 16, 2018	16.75	16.77	16.00	16.10	8,717,164	-0.77(-4.55%)
Jan 12, 2018		16.87	16.87	16.87	0	+0.30(+1.80%)
Jan 11, 2018	16.34	16.82	16.15	16.58	7,675,858	+0.47(+2.92%)
Jan 10, 2018			16.10	16.10	5,811,536	-0.27(-1.64%)
Jan 09, 2018	16.23	16.48	16.11	16.37	7,110,185	+0.20(+1.25%)
Jan 08, 2018	16.12	16.20	15.80	16.17	8,506,971	+0.09(+0.54%)
Jan 05, 2018	16.36	16.51	16.07	16.09	8,619,234	-0.61(-3.68%)
Jan 04, 2018	16.87	17.18	16.41	16.70	10,024,073	-0.39(-2.30%)
Jan 03, 2018	17.58	17.65	17.03	17.09	11,818,585	-0.11(-0.61%)
Jan 02, 2018	16.95	17.33	16.67	17.20	8,905,535	+0.83(+5.04%)
Dec 29, 2017		16.37	16.37	16.37	0	-0.53(-3.12%)
Dec 28, 2017	16.48	16.95	16.45	16.90	6,520,857	+0.62(+3.83%)
Dec 27, 2017	16.39	16.51	16.19	16.28	3,837,879	-0.03(-0.18%)
Dec 26, 2017	15.93	16.43	15.93	16.31	3,719,133	+0.51(+3.22%)
Dec 22, 2017	15.92	16.17	15.78	15.80	4,865,198	-0.04(-0.24%)
Dec 21, 2017	15.10	15.90	14.83	15.84	9,497,832	+0.66(+4.36%)
Dec 20, 2017	15.16	15.36	14.98	15.17	7,599,744	+0.11(+0.70%)
Dec 19, 2017	15.37	15.50	15.06	15.07	5,341,461	-0.20(-1.32%)
Dec 18, 2017	15.18	15.70	15.08	15.27	9,386,374	+0.27(+1.79%)
Dec 15, 2017	15.43	15.45	14.71	15.00	16,005,842	-0.35(-2.25%)
Dec 14, 2017	15.50	15.63	15.34	15.35	6,326,754	-0.22(-1.42%)
Dec 13, 2017	15.73	15.80	15.48	15.57	6,999,221	-0.11(-0.67%)
Dec 12, 2017	15.67	16.23	15.59	15.67	8,200,309	-0.34(-2.10%)
Dec 11, 2017	15.44	16.11	15.44	16.01	7,768,627	+0.59(+3.86%)
Dec 08, 2017	15.43	15.62	15.25	15.41	6,784,379	+0.12(+0.81%)
Dec 07, 2017	15.74	15.74	15.28	15.29	9,950,600	-0.53(-3.33%)
Dec 06, 2017	16.58	16.58	15.69	15.82	9,372,352	-0.75(-4.51%)
Dec 05, 2017	17.00	17.17	16.55	16.56	5,567,589	-0.57(-3.30%)
Dec 04, 2017	17.68	18.01	17.07	17.13	5,468,804	-0.60(-3.41%)
Dec 01, 2017	17.62	18.15	17.51	17.73	7,242,113	+0.46(+2.66%)
Nov 30, 2017	17.36	17.63	16.96	17.27	7,211,896	+0.02(+0.11%)
Nov 29, 2017	17.31	17.61	17.02	17.25	6,330,267	+0.02(+0.11%)
Nov 28, 2017	16.89	17.30	16.74	17.24	7,896,503	+0.32(+1.87%)
Nov 27, 2017	16.67	16.98	16.37	16.92	5,144,577	+0.27(+1.61%)
Nov 24, 2017	17.03	17.05	16.62	16.65	2,497,952	-0.31(-1.81%)
Nov 22, 2017	16.66	17.09	16.60	16.96	4,554,627	+0.49(+2.97%)
Nov 21, 2017	16.73	16.97	16.41	16.47	3,889,851	-0.12(-0.69%)
Nov 20, 2017	17.10	17.11	16.52	16.58	4,247,795	-0.70(-4.05%)
Nov 17, 2017	16.60	17.31	16.57	17.28	8,157,759	+0.80(+4.83%)
Nov 16, 2017	16.41	16.79	16.40	16.49	4,820,166	+0.12(+0.70%)
Nov 15, 2017	16.48	16.51	16.18	16.37	6,539,860	-0.26(-1.56%)
Nov 14, 2017	17.63	17.69	16.56	16.63	9,057,347	-1.18(-6.62%)
Nov 13, 2017	18.36	18.38	17.76	17.81	5,837,333	-0.62(-3.38%)
Nov 10, 2017	18.06	18.57	18.01	18.43	6,659,720	+0.32(+1.75%)
Nov 09, 2017	17.83	18.26	17.69	18.12	6,351,483	+0.27(+1.50%)
Nov 08, 2017	18.20	18.20	17.54	17.85	9,429,287	-0.34(-1.84%)
Nov 07, 2017	18.41	18.49	17.97	18.18	10,666,299	-0.20(-1.09%)
Nov 06, 2017	17.39	18.45	17.23	18.39	12,044,392	+1.01(+5.79%)
Nov 03, 2017	17.14	17.52	16.94	17.38	5,652,047	+0.25(+1.45%)
Nov 02, 2017	17.77	17.77	16.98	17.13	9,379,462	-0.54(-3.04%)
Nov 01, 2017	17.62	17.82	17.44	17.67	7,912,085	+0.31(+1.77%)
Oct 31, 2017	17.11	17.46	16.89	17.36	7,455,301	+0.15(+0.89%)
Oct 30, 2017	17.47	17.50	17.09	17.21	7,918,848	-0.11(-0.61%)
Oct 27, 2017	16.86	17.39	16.69	17.31	9,088,757	+0.33(+1.92%)
Oct 26, 2017	17.28	17.28	16.72	16.99	9,151,534	-0.35(-1.99%)
Oct 25, 2017	17.34	17.80	17.04	17.33	10,802,925	-0.49(-2.74%)
Oct 24, 2017	17.84	18.04	17.55	17.82	5,542,924	+0.13(+0.76%)
Oct 23, 2017	18.00	18.24	17.68	17.69	5,442,668	-0.39(-2.17%)
Oct 20, 2017	18.12	18.28	17.98	18.08	3,838,269	-0.13(-0.74%)
Oct 19, 2017	18.02	18.32	17.84	18.21	5,386,736	+0.00(+0.00%)
Oct 18, 2017	18.62	18.91	18.17	18.21	6,041,144	-0.43(-2.31%)
Oct 17, 2017	18.70	19.05	18.60	18.64	4,594,810	-0.06(-0.31%)
Oct 16, 2017	18.70	19.00	18.38	18.70	5,491,141	+0.07(+0.36%)
Oct 13, 2017	19.24	19.24	18.57	18.64	4,167,918	-0.34(-1.82%)
Oct 12, 2017	18.95	19.10	18.53	18.98	4,832,377	-0.12(-0.65%)
Oct 11, 2017	19.38	19.44	18.79	19.10	6,626,675	+0.31(+1.63%)
Oct 10, 2017	19.23	19.42	18.77	18.80	4,309,849	-0.12(-0.61%)
Oct 09, 2017	19.16	19.20	18.84	18.91	2,954,940	-0.25(-1.30%)
Oct 06, 2017	19.55	19.71	19.07	19.16	6,255,321	-0.57(-2.87%)
Oct 05, 2017	19.45	19.79	19.32	19.73	6,582,223	+0.35(+1.83%)
Oct 04, 2017	19.30	19.69	19.23	19.37	4,120,854	+0.20(+1.05%)
Oct 03, 2017	19.50	19.73	19.06	19.17	7,019,973	-0.40(-2.06%)
Oct 02, 2017	18.46	19.59	18.29	19.57	6,367,463	+0.81(+4.34%)
Sep 29, 2017	18.86	18.91	18.56	18.76	5,463,139	-0.14(-0.76%)
Sep 28, 2017	19.54	19.57	18.64	18.90	9,187,959	-0.66(-3.38%)
Sep 27, 2017		19.57	18.94	19.56	8,035,762	+0.60(+3.18%)
Sep 26, 2017	18.37	18.99	18.25	18.96	5,246,452	+0.53(+2.86%)
Sep 25, 2017	18.22	18.50	18.20	18.43	7,656,926	+0.30(+1.64%)
Sep 22, 2017	17.99	18.23	17.89	18.14	4,341,836	+0.12(+0.64%)
Sep 21, 2017	18.24	18.33	17.82	18.02	5,354,023	-0.44(-2.39%)
Sep 20, 2017	18.32	18.90	18.15	18.46	10,689,968	+0.21(+1.16%)
Sep 19, 2017	18.40	18.44	18.06	18.25	5,466,499	-0.10(-0.52%)
Sep 18, 2017	17.75	18.51	17.75	18.35	6,958,300	+0.58(+3.24%)
Sep 15, 2017	17.95	18.02	17.61	17.77	13,742,825	-0.23(-1.28%)
Sep 14, 2017	17.60	18.07	17.48	18.00	10,342,592	+0.53(+3.02%)
Sep 13, 2017	17.35	17.76	17.27	17.48	7,052,954	+0.32(+1.84%)
Sep 12, 2017	16.38	17.58	16.29	17.16	9,565,082	+0.91(+5.60%)
Sep 11, 2017	15.89	16.46	15.85	16.25	9,157,957	+0.37(+2.35%)
Sep 08, 2017	16.83	16.85	15.32	15.88	14,986,734	-1.27(-7.43%)
Sep 07, 2017	17.49	17.60	17.10	17.15	4,517,712	-0.39(-2.24%)
Sep 06, 2017	17.41	17.70	17.35	17.54	6,976,121	+0.35(+2.06%)
Sep 05, 2017	17.24	17.68	17.05	17.19	6,400,983	+0.10(+0.56%)
Sep 01, 2017	16.67	17.00	16.56	17.09	5,642,663	+0.47(+2.82%)
Aug 31, 2017	16.75	16.98	16.57	16.62	5,524,388	+0.00(+0.00%)
Aug 30, 2017	16.57	16.78	16.28	16.62	5,259,630	-0.04(-0.23%)
Aug 29, 2017	16.67	16.79	16.23	16.66	7,863,154	-0.18(-1.08%)
Aug 28, 2017	17.33	17.43	16.76	16.84	7,854,802	-0.56(-3.19%)
Aug 25, 2017	17.86	17.89	17.34	17.40	5,793,715	-0.41(-2.31%)
Aug 24, 2017	17.57	18.11	17.52	17.81	7,539,655	+0.21(+1.20%)
Aug 23, 2017	17.13	17.66	16.93	17.60	6,576,500	+0.40(+2.34%)
Aug 22, 2017	17.00	17.24	16.99	17.20	6,390,398	+0.34(+2.05%)
Aug 21, 2017	17.09	17.13	16.70	16.85	5,845,131	-0.33(-1.89%)
Aug 18, 2017	16.70	17.33	16.68	17.18	6,977,995	+0.46(+2.75%)
Aug 17, 2017	16.73	17.20	16.70	16.72	6,547,023	-0.07(-0.40%)
Aug 16, 2017	16.83	17.06	16.63	16.79	7,314,498	-0.08(-0.45%)
Aug 15, 2017	16.12	16.99	16.04	16.86	9,658,497	+0.66(+4.08%)
Aug 14, 2017	16.08	16.76	16.06	16.20	8,885,682	+0.11(+0.65%)
Aug 11, 2017	16.04	16.29	15.80	16.10	6,747,807	-0.11(-0.65%)
Aug 10, 2017	16.21	16.50	16.00	16.20	7,175,013	+0.09(+0.53%)
Aug 09, 2017	16.26	16.56	15.96	16.12	10,887,057	-0.13(-0.82%)
Aug 08, 2017	16.54	16.80	16.17	16.25	8,794,454	-0.36(-2.19%)
Aug 07, 2017		17.15	16.49	16.61	10,194,659	-0.51(-2.96%)
Aug 04, 2017		17.32	16.74	17.12	7,731,285	+0.10(+0.56%)
Aug 03, 2017	17.17	17.42	16.74	17.02	11,727,541	-0.11(-0.67%)
Aug 02, 2017	18.91	18.97	16.93	17.14	26,499,802	-2.30(-11.82%)
Aug 01, 2017	20.14	20.20	19.37	19.44	8,983,524	-0.78(-3.84%)
Jul 31, 2017	20.72	20.85	20.02	20.21	5,773,214	-0.73(-3.48%)
Jul 28, 2017	21.21	21.75	20.72	20.94	5,216,109	-0.34(-1.57%)
Jul 27, 2017	20.89	21.32	20.68	21.28	4,836,000	+0.34(+1.65%)
Jul 26, 2017	21.09	21.51	20.68	20.93	5,401,251	+0.04(+0.18%)
Jul 25, 2017	20.00	21.10	19.96	20.89	8,891,991	+1.34(+6.86%)
Jul 24, 2017	19.99	20.11	19.48	19.55	7,248,158	-0.56(-2.81%)
Jul 21, 2017	20.68	20.86	20.01	20.12	6,076,054	-0.60(-2.91%)
Jul 20, 2017	21.83	21.93	20.69	20.72	6,822,735	-0.90(-4.16%)
Jul 19, 2017	21.21	21.66	21.09	21.62	6,920,562	+0.42(+1.99%)
Jul 18, 2017	21.76	21.95	21.16	21.20	4,653,436	-0.34(-1.56%)
Jul 17, 2017	21.37	21.89	21.37	21.54	3,489,873	+0.17(+0.81%)
Jul 14, 2017	21.32	21.60	21.29	21.36	4,011,437	+0.08(+0.36%)
Jul 13, 2017	20.83	21.29	20.62	21.29	4,771,432	+0.43(+2.07%)
Jul 12, 2017	21.32	21.48	20.64	20.86	5,479,959	-0.34(-1.63%)
Jul 11, 2017	20.95	21.49	20.68	21.20	5,783,733	+0.35(+1.70%)
Jul 10, 2017	20.39	20.91	20.35	20.85	4,156,704	+0.42(+2.06%)
Jul 07, 2017	20.67	20.80	20.12	20.42	4,619,451	-0.34(-1.66%)
Jul 06, 2017	21.28	21.41	20.64	20.77	5,602,729	-0.46(-2.17%)
Jul 05, 2017	22.31	22.31	21.16	21.23	6,262,973	-1.26(-5.62%)
Jul 03, 2017	22.26	22.59	22.24	22.49	2,867,268	+0.31(+1.38%)
Jun 30, 2017	22.57	22.83	22.12	22.19	5,336,461	-0.40(-1.78%)
Jun 29, 2017	22.06	22.80	22.05	22.59	7,234,395	+0.71(+3.24%)
Jun 28, 2017	21.76	22.21	21.54	21.88	4,365,967	+0.19(+0.88%)
Jun 27, 2017	22.04	22.24	21.60	21.69	6,147,803	-0.25(-1.14%)
Jun 26, 2017	21.35	22.44	21.22	21.94	7,371,952	+0.62(+2.92%)
Jun 23, 2017	20.61	21.39	20.61	21.31	7,802,874	+0.79(+3.87%)
Jun 22, 2017	20.39	20.69	20.21	20.52	7,103,948	+0.20(+0.99%)
Jun 21, 2017	21.10	21.36	20.06	20.32	7,537,704	-0.84(-3.98%)
Jun 20, 2017	20.97	21.27	20.50	21.16	6,271,035	-0.09(-0.41%)
Jun 19, 2017	22.21	22.38	21.17	21.25	8,018,902	-1.14(-5.09%)
Jun 16, 2017	22.26	22.56	22.00	22.39	6,491,892	+0.27(+1.21%)
Jun 15, 2017	21.91	22.42	21.72	22.12	5,368,033	-0.08(-0.35%)
Jun 14, 2017	22.79	22.80	21.75	22.20	6,555,651	-0.73(-3.17%)
Jun 13, 2017	22.24	22.94	22.03	22.92	4,641,887	+0.75(+3.37%)
Jun 12, 2017	22.45	22.77	21.84	22.18	5,392,105	+0.01(+0.04%)
Jun 09, 2017	21.25	22.45	21.13	22.17	6,754,906	+0.94(+4.42%)
Jun 08, 2017		21.54	20.98	21.23	5,541,302	-0.10(-0.45%)
Jun 07, 2017	21.38	21.76	21.03	21.33	6,725,879	-0.23(-1.07%)
Jun 06, 2017	21.05	21.62	20.89	21.55	5,663,749	+0.56(+2.69%)
Jun 05, 2017	21.04	21.48	20.99	20.99	4,802,864	-0.29(-1.35%)
Jun 02, 2017	21.91	22.03	20.89	21.28	9,230,718	-0.86(-3.89%)
Jun 01, 2017	22.17	22.44	21.86	22.14	6,233,240	+0.08(+0.35%)
May 31, 2017	22.08	22.41	21.99	22.06	10,779,075	-0.33(-1.45%)
May 30, 2017	22.86	22.95	22.38	22.39	4,934,553	-0.77(-3.31%)
May 26, 2017	22.76	23.25	22.62	23.15	5,725,740	+0.39(+1.72%)
May 25, 2017	23.10	23.57	22.51	22.76	5,542,353	-0.33(-1.45%)
May 24, 2017	23.81	23.93	22.91	23.09	7,981,885	-0.91(-3.79%)
May 23, 2017	24.20	24.33	23.90	24.00	5,889,597	-0.21(-0.87%)
May 22, 2017	24.67	24.84	24.20	24.21	3,248,538	-0.23(-0.94%)
May 19, 2017	23.82	24.61	23.63	24.44	7,905,621	+0.77(+3.27%)
May 18, 2017	23.78	24.18	23.66	23.67	4,683,098	-0.26(-1.08%)
May 17, 2017	24.07	24.21	23.70	23.93	4,251,241	-0.14(-0.60%)
May 16, 2017	24.22	24.41	23.94	24.07	4,323,150	-0.15(-0.63%)
May 15, 2017	24.97	25.06	24.16	24.22	4,557,164	-0.28(-1.13%)
May 12, 2017	24.29	24.57	24.19	24.50	3,532,562	+0.16(+0.67%)
May 11, 2017	24.77	24.77	23.99	24.34	5,049,679	-0.05(-0.20%)
May 10, 2017	24.35	24.88	24.14	24.39	4,936,564	+0.34(+1.43%)
May 09, 2017	24.80	24.85	24.01	24.04	6,172,397	-0.66(-2.67%)
May 08, 2017	24.94	25.09	24.36	24.70	3,588,344	-0.38(-1.53%)
May 05, 2017	24.47	25.14	24.22	25.09	6,597,004	+0.72(+2.94%)
May 04, 2017	24.63	24.66	23.60	24.37	8,792,153	-0.53(-2.11%)
May 03, 2017	25.31	25.33	24.78	24.89	4,818,943	-0.49(-1.92%)
May 02, 2017	25.35	25.81	25.17	25.38	4,270,093	+0.00(+0.00%)

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.