Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.24	18.24	17.97	18.14	2,397,448	-0.03(-0.18%)
Apr 27, 2018	18.18	18.29	18.16	18.18	917,298	+0.04(+0.22%)
Apr 26, 2018	18.02	18.16	17.79	18.13	914,428	+0.15(+0.85%)
Apr 25, 2018	17.89	18.08	17.85	17.98	899,951	+0.04(+0.22%)
Apr 24, 2018	18.01	18.01	17.84	17.94	1,311,022	+0.01(+0.04%)
Apr 23, 2018	17.89	17.95	17.81	17.93	530,057	+0.08(+0.45%)
Apr 20, 2018	18.01	18.07	17.73	17.85	915,307	-0.07(-0.40%)
Apr 19, 2018	17.97	17.98	17.81	17.93	1,376,731	-0.14(-0.80%)
Apr 18, 2018	18.22	18.31	18.05	18.07	1,083,367	-0.14(-0.75%)
Apr 17, 2018	18.05	18.21	18.01	18.21	814,606	+0.21(+1.16%)
Apr 16, 2018	17.88	18.10	17.81	18.00	2,090,091	+0.14(+0.76%)
Apr 13, 2018	17.85	17.97	17.81	17.86	888,092	+0.01(+0.04%)
Apr 12, 2018	17.93	18.03	17.82	17.85	1,087,633	-0.06(-0.36%)
Apr 11, 2018	18.03	18.10	17.85	17.92	1,254,511	-0.15(-0.84%)
Apr 10, 2018	18.02	18.19	17.80	18.07	2,287,977	+0.33(+1.85%)
Apr 09, 2018	17.76	17.96	17.65	17.74	942,695	+0.02(+0.14%)
Apr 06, 2018	17.84	17.99	17.63	17.72	1,306,988	-0.15(-0.85%)
Apr 05, 2018	17.89	17.97	17.73	17.87	1,481,732	+0.04(+0.22%)
Apr 04, 2018	17.44	18.05	17.40	17.83	1,618,698	+0.30(+1.74%)
Apr 03, 2018	17.12	17.58	17.05	17.53	1,805,665	+0.50(+2.92%)
Apr 02, 2018	17.48	17.54	16.98	17.03	1,625,595	-0.51(-2.93%)
Mar 29, 2018		17.54	17.54	17.54	0	+0.37(+2.15%)
Mar 28, 2018	16.97	17.28	16.94	17.17	1,324,890	+0.31(+1.86%)
Mar 27, 2018	16.91	17.00	16.76	16.86	782,419	-0.06(-0.33%)
Mar 26, 2018	16.78	16.94	16.73	16.92	1,216,312	+0.25(+1.49%)
Mar 23, 2018	16.59	16.81	16.51	16.67	1,356,859	+0.19(+1.17%)
Mar 22, 2018	16.67	16.81	16.47	16.47	959,682	-0.22(-1.30%)
Mar 21, 2018	16.84	16.86	16.49	16.69	1,805,616	-0.26(-1.56%)
Mar 20, 2018	17.02	17.13	16.85	16.96	888,807	-0.03(-0.19%)
Mar 19, 2018	17.03	17.13	16.91	16.99	1,084,215	+0.02(+0.09%)
Mar 16, 2018	16.81	17.04	16.79	16.97	2,798,981	+0.16(+0.95%)
Mar 15, 2018	17.08	17.21	16.78	16.81	980,302	-0.30(-1.78%)
Mar 14, 2018	17.08	17.31	17.03	17.12	1,698,656	+0.10(+0.57%)
Mar 13, 2018	17.03	17.07	16.85	17.02	929,597	+0.06(+0.38%)
Mar 12, 2018	17.20	17.24	16.84	16.96	1,838,798	-0.25(-1.45%)
Mar 09, 2018	17.10	17.21	16.95	17.20	734,699	+0.25(+1.47%)
Mar 08, 2018	17.09	17.12	16.92	16.96	1,347,630	-0.12(-0.71%)
Mar 07, 2018		17.17		17.08	986,882	-0.07(-0.42%)
Mar 06, 2018	16.88	17.19	16.79	17.15	1,303,065	+0.26(+1.52%)
Mar 05, 2018	16.66	16.91	16.57	16.89	1,222,679	+0.18(+1.10%)
Mar 02, 2018	16.43	16.74	16.43	16.71	1,360,715	+0.28(+1.71%)
Mar 01, 2018	16.48	16.66	16.31	16.43	1,479,547	-0.08(-0.49%)
Feb 28, 2018	16.72	16.78	16.45	16.51	1,215,999	-0.19(-1.14%)
Feb 27, 2018	16.88	16.99	16.67	16.70	1,574,260	-0.18(-1.08%)
Feb 26, 2018	16.90	17.02	16.83	16.88	1,301,784	-0.02(-0.14%)
Feb 23, 2018	16.55	16.94	16.48	16.90	1,385,866	+0.34(+2.07%)
Feb 22, 2018	16.50	16.78	16.43	16.56	2,382,264	+0.07(+0.43%)
Feb 21, 2018	16.68	16.92	16.49	16.49	1,743,138	-0.23(-1.38%)
Feb 20, 2018	17.00	17.06	16.60	16.72	1,784,371	-0.27(-1.59%)
Feb 16, 2018		16.99	16.99	16.99	0	+0.35(+2.10%)
Feb 15, 2018	16.62	16.68	16.41	16.64	1,341,518	+0.04(+0.24%)
Feb 14, 2018	16.43	16.70	16.33	16.60	2,296,083	+0.15(+0.92%)
Feb 13, 2018	16.22	16.54	16.13	16.45	1,913,861	+0.21(+1.32%)
Feb 12, 2018	16.29	16.29	15.90	16.24	2,212,148	+0.02(+0.15%)
Feb 09, 2018	16.12	16.30	15.93	16.21	3,883,251	+0.33(+2.05%)
Feb 08, 2018	15.27	16.20	15.26	15.89	4,174,446	+0.80(+5.33%)
Feb 07, 2018	15.04	15.24	14.98	15.08	1,415,813	+0.04(+0.26%)
Feb 06, 2018	14.60	15.12	14.48	15.04	2,292,251	+0.07(+0.48%)
Feb 05, 2018	15.18	15.22	14.90	14.97	1,208,560	-0.29(-1.88%)
Feb 02, 2018	15.56	15.56	15.26	15.26	1,877,231	-0.33(-2.14%)
Feb 01, 2018	15.59	15.64	15.48	15.59	1,230,051	-0.02(-0.10%)
Jan 31, 2018	15.66	15.69	15.45	15.61	2,591,130	-0.01(-0.05%)
Jan 30, 2018	15.46	15.71	15.46	15.61	2,199,069	+0.10(+0.62%)
Jan 29, 2018	15.26	15.58	15.26	15.52	1,662,784	+0.26(+1.72%)
Jan 26, 2018	15.35	15.35	15.07	15.26	968,133	-0.08(-0.52%)
Jan 25, 2018	15.48	15.52	15.19	15.34	1,190,387	-0.10(-0.67%)
Jan 24, 2018	15.57	15.57	15.40	15.44	822,939	-0.07(-0.46%)
Jan 23, 2018	15.42	15.56	15.33	15.51	1,023,831	-0.01(-0.05%)
Jan 22, 2018	15.43	15.53	15.30	15.52	1,085,008	+0.13(+0.83%)
Jan 19, 2018	15.23	15.41	15.18	15.39	1,120,083	+0.17(+1.10%)
Jan 18, 2018	15.22	15.29	15.05	15.22	1,169,998	-0.07(-0.47%)
Jan 17, 2018	15.04	15.31	15.04	15.30	1,234,189	+0.33(+2.18%)
Jan 16, 2018	15.02	15.12	14.92	14.97	2,088,980	+0.10(+0.64%)
Jan 12, 2018		14.87	14.87	14.87	0	+0.16(+1.08%)
Jan 11, 2018	14.87	14.89	14.69	14.72	1,324,393	-0.13(-0.86%)
Jan 10, 2018	15.28	15.29	14.76	14.84	2,506,572	-0.50(-3.27%)
Jan 09, 2018	15.20	15.35	15.15	15.34	2,402,736	+0.14(+0.94%)
Jan 08, 2018	15.10	15.29	15.10	15.20	1,469,324	+0.06(+0.42%)
Jan 05, 2018	15.12	15.16	15.04	15.14	999,287	+0.02(+0.16%)
Jan 04, 2018	15.18	15.23	15.07	15.11	1,521,468	-0.02(-0.11%)
Jan 03, 2018	15.39	15.43	15.11	15.13	1,197,898	-0.25(-1.60%)
Jan 02, 2018	15.40	15.44	15.30	15.38	1,317,817	+0.01(+0.05%)
Dec 29, 2017		15.37	15.37	15.37	0	-0.10(-0.62%)
Dec 28, 2017	15.42	15.48	15.27	15.46	739,827	+0.06(+0.41%)
Dec 27, 2017	15.46	15.54	15.38	15.40	790,642	-0.06(-0.41%)
Dec 26, 2017	15.59	15.76	15.46	15.46	636,686	-0.18(-1.17%)
Dec 22, 2017	15.58	15.69	15.54	15.65	668,523	+0.10(+0.61%)
Dec 21, 2017	15.59	15.68	15.54	15.55	659,239	-0.03(-0.20%)
Dec 20, 2017	15.66	15.66	15.47	15.58	896,190	+0.02(+0.15%)
Dec 19, 2017	15.73	15.78	15.56	15.56	1,135,913	-0.19(-1.21%)
Dec 18, 2017	15.72	16.01	15.69	15.75	1,944,219	+0.14(+0.92%)
Dec 15, 2017	15.75	15.85	15.35	15.61	4,933,014	-0.14(-0.91%)
Dec 14, 2017	15.66	15.84	15.54	15.75	1,925,217	+0.09(+0.56%)
Dec 13, 2017	15.73	15.77	15.64	15.66	1,523,647	-0.03(-0.20%)
Dec 12, 2017	16.07	16.07	15.69	15.69	1,250,494	-0.37(-2.28%)
Dec 11, 2017	16.05	16.09	15.79	16.06	2,654,273	-0.06(-0.40%)
Dec 08, 2017	16.11	16.15	15.92	16.12	1,300,068	+0.05(+0.30%)
Dec 07, 2017	16.10	16.22	16.06	16.08	1,082,256	-0.11(-0.69%)
Dec 06, 2017	15.92	16.21	15.89	16.19	1,328,052	+0.29(+1.80%)
Dec 05, 2017	16.05	16.06	15.85	15.90	1,876,790	-0.10(-0.65%)
Dec 04, 2017	16.00	16.07	15.93	16.00	1,603,746	+0.03(+0.20%)
Dec 01, 2017	15.89	15.99	15.77	15.97	1,604,801	+0.07(+0.45%)
Nov 30, 2017	15.89	16.03	15.76	15.90	1,866,933	+0.10(+0.60%)
Nov 29, 2017	15.43	16.11	15.33	15.81	2,248,601	+0.34(+2.19%)
Nov 28, 2017	15.35	15.50	15.22	15.47	1,683,082	+0.15(+0.98%)
Nov 27, 2017	15.29	15.38	15.28	15.32	767,647	+0.02(+0.10%)
Nov 24, 2017	15.34	15.37	15.27	15.30	372,374	+0.00(+0.00%)
Nov 22, 2017	15.25	15.35	15.18	15.30	782,689	+0.05(+0.31%)
Nov 21, 2017	15.55	15.56	15.23	15.25	1,608,716	-0.29(-1.88%)
Nov 20, 2017	15.58	15.70	15.51	15.55	1,587,578	-0.06(-0.40%)
Nov 17, 2017	15.80	15.88	15.55	15.61	2,605,326	-0.30(-1.88%)
Nov 16, 2017	15.51	16.01	15.51	15.91	4,335,578	+0.48(+3.12%)
Nov 15, 2017	15.40	15.66	15.21	15.43	4,000,897	-0.02(-0.10%)
Nov 14, 2017	14.91	15.52	14.89	15.44	2,580,875	+0.53(+3.54%)
Nov 13, 2017	14.77	15.14	14.71	14.91	2,537,148	+0.16(+1.07%)
Nov 10, 2017	14.54	14.78	14.52	14.76	1,757,530	+0.27(+1.85%)
Nov 09, 2017	14.36	14.87	13.97	14.49	4,196,341	+0.27(+1.89%)
Nov 08, 2017	14.21	14.28	14.01	14.22	2,539,049	+0.09(+0.67%)
Nov 07, 2017	14.12	14.32	14.04	14.12	2,076,405	-0.07(-0.50%)
Nov 06, 2017	14.40	14.43	14.07	14.20	1,610,669	-0.28(-1.91%)
Nov 03, 2017	14.80	14.80	14.46	14.47	1,565,611	-0.31(-2.08%)
Nov 02, 2017	14.91	15.00	14.78	14.78	1,289,506	-0.22(-1.47%)
Nov 01, 2017	15.07	15.10	14.96	15.00	729,906	-0.02(-0.10%)
Oct 31, 2017	14.84	15.03	14.84	15.02	896,035	+0.28(+1.93%)
Oct 30, 2017	14.93	14.98	14.72	14.73	936,368	-0.24(-1.58%)
Oct 27, 2017	14.75	14.97	14.70	14.97	813,716	+0.17(+1.12%)
Oct 26, 2017	14.76	14.86	14.72	14.80	638,350	+0.08(+0.54%)
Oct 25, 2017	14.66	14.76	14.44	14.72	660,096	+0.09(+0.59%)
Oct 24, 2017	14.70	14.72	14.52	14.64	615,264	-0.01(-0.05%)
Oct 23, 2017	14.74	14.79	14.60	14.65	623,758	-0.11(-0.75%)
Oct 20, 2017	14.78	14.80	14.68	14.76	772,579	+0.02(+0.11%)
Oct 19, 2017	14.77	14.78	14.68	14.74	541,233	-0.06(-0.37%)
Oct 18, 2017	14.87	14.93	14.68	14.80	1,044,358	-0.06(-0.37%)
Oct 17, 2017	14.94	15.06	14.79	14.85	1,987,761	-0.10(-0.69%)
Oct 16, 2017	14.95	14.97	14.81	14.95	810,352	+0.00(+0.00%)
Oct 13, 2017	14.83	14.97	14.72	14.95	1,116,918	+0.17(+1.17%)
Oct 12, 2017	14.76	14.84	14.68	14.78	1,420,341	-0.02(-0.11%)
Oct 11, 2017	14.84	14.87	14.75	14.80	1,436,204	-0.04(-0.27%)
Oct 10, 2017	14.80	14.86	14.66	14.84	1,168,203	+0.08(+0.53%)
Oct 09, 2017	14.80	14.83	14.64	14.76	968,439	-0.04(-0.27%)
Oct 06, 2017	14.76	14.81	14.71	14.80	957,742	+0.04(+0.27%)
Oct 05, 2017	14.87	14.91	14.76	14.76	992,304	-0.10(-0.69%)
Oct 04, 2017	14.72	14.92	14.63	14.86	1,345,684	+0.13(+0.86%)
Oct 03, 2017	14.78	14.78	14.62	14.73	1,518,245	-0.03(-0.21%)
Oct 02, 2017	14.84	14.94	14.72	14.76	2,149,736	-0.08(-0.53%)
Sep 29, 2017	14.86	14.90	14.72	14.84	1,857,851	+0.05(+0.32%)
Sep 28, 2017	14.57	14.84	14.40	14.80	2,341,682	+0.40(+2.80%)
Sep 27, 2017	14.83	14.86	14.18	14.39	3,693,418	-0.40(-2.72%)
Sep 26, 2017	14.54	14.80	14.46	14.80	2,185,459	+0.31(+2.12%)
Sep 25, 2017	14.35	14.50	14.27	14.49	1,250,175	+0.18(+1.27%)
Sep 22, 2017	14.31	14.40	14.23	14.31	1,251,600	-0.02(-0.17%)
Sep 21, 2017	14.49	14.50	14.29	14.33	890,751	-0.12(-0.82%)
Sep 20, 2017	14.41	14.48	14.11	14.45	1,419,256	+0.01(+0.05%)
Sep 19, 2017	14.50	14.65	14.42	14.44	1,259,772	-0.06(-0.44%)
Sep 18, 2017	14.46	14.56	14.42	14.50	1,125,166	+0.06(+0.38%)
Sep 15, 2017	14.42	14.50	14.33	14.45	2,237,492	+0.07(+0.49%)
Sep 14, 2017	14.30	14.39	14.20	14.38	1,417,869	+0.11(+0.77%)
Sep 13, 2017	14.25	14.39	14.23	14.27	1,584,881	+0.02(+0.17%)
Sep 12, 2017	14.29	14.38	14.18	14.24	1,503,928	-0.06(-0.39%)
Sep 11, 2017	14.07	14.36	14.07	14.30	2,455,316	+0.30(+2.14%)
Sep 08, 2017	13.81	14.09	13.74	14.00	1,811,443	+0.17(+1.26%)
Sep 07, 2017	13.82	14.05	13.74	13.82	2,561,873	+0.05(+0.34%)
Sep 06, 2017	13.73	13.86	13.68	13.78	1,406,082	+0.06(+0.46%)
Sep 05, 2017	13.76	13.95	13.68	13.71	1,759,798	-0.07(-0.52%)
Sep 01, 2017	13.77	13.81	13.66	13.79	2,344,031	+0.08(+0.58%)
Aug 31, 2017	13.77	13.81	13.61	13.71	2,460,824	-0.07(-0.52%)
Aug 30, 2017	13.72	13.81	13.58	13.78	1,280,869	+0.09(+0.63%)
Aug 29, 2017	13.60	13.75	13.56	13.69	1,338,865	+0.06(+0.46%)
Aug 28, 2017	13.88	13.89	13.56	13.63	1,404,409	-0.22(-1.58%)
Aug 25, 2017	13.65	13.91	13.56	13.85	1,615,698	+0.25(+1.84%)
Aug 24, 2017	14.00	14.05	13.56	13.60	2,154,990	-0.45(-3.23%)
Aug 23, 2017	14.11	14.21	14.03	14.05	1,211,527	-0.14(-0.99%)
Aug 22, 2017	14.00	14.23	13.96	14.19	1,421,391	+0.19(+1.34%)
Aug 21, 2017	13.96	14.06	13.95	14.00	1,012,258	+0.04(+0.28%)
Aug 18, 2017	13.87	14.01	13.67	13.96	1,432,550	+0.13(+0.90%)
Aug 17, 2017	13.86	14.06	13.82	13.84	1,397,516	-0.11(-0.78%)
Aug 16, 2017	14.00	14.38	13.95	13.95	1,925,340	+0.04(+0.28%)
Aug 15, 2017	14.09	14.09	13.91	13.91	1,550,303	-0.16(-1.17%)
Aug 14, 2017	13.85	14.13	13.79	14.07	1,741,810	+0.26(+1.87%)
Aug 11, 2017	13.26	14.13	13.26	13.82	2,515,774	+0.22(+1.61%)
Aug 10, 2017	13.28	14.02	13.13	13.60	3,852,908	-0.10(-0.74%)
Aug 09, 2017	13.57	13.90	13.52	13.70	2,996,767	+0.10(+0.75%)
Aug 08, 2017	13.86	13.86	13.57	13.60	2,517,798	-0.30(-2.19%)
Aug 07, 2017	13.82	14.00	13.80	13.90	1,942,782	+0.06(+0.45%)
Aug 04, 2017	13.82	13.98	13.74	13.84	1,222,430	+0.04(+0.28%)
Aug 03, 2017	13.78	13.92	13.71	13.80	1,504,666	+0.02(+0.17%)
Aug 02, 2017	13.65	13.79	13.56	13.78	1,123,726	+0.12(+0.86%)
Aug 01, 2017	13.77	13.82	13.55	13.66	1,409,762	-0.09(-0.63%)
Jul 31, 2017	13.56	13.81	13.56	13.75	1,445,160	+0.15(+1.09%)
Jul 28, 2017	13.86	13.89	13.52	13.60	1,792,336	-0.44(-3.12%)
Jul 27, 2017	13.93	14.03	13.89	14.03	1,749,472	+0.17(+1.24%)
Jul 26, 2017	14.11	14.11	13.86	13.86	1,264,892	-0.24(-1.72%)
Jul 25, 2017	13.92	14.11	13.86	14.11	1,788,848	+0.26(+1.86%)
Jul 24, 2017	13.91	13.97	13.80	13.85	1,029,193	-0.06(-0.45%)
Jul 21, 2017	14.00	14.00	13.76	13.91	750,519	-0.08(-0.56%)
Jul 20, 2017	13.94	14.03	13.91	13.99	1,141,497	+0.11(+0.79%)
Jul 19, 2017	13.68	13.88	13.64	13.88	1,151,519	+0.21(+1.54%)
Jul 18, 2017	13.77	13.78	13.64	13.67	1,301,555	-0.10(-0.74%)
Jul 17, 2017	13.72	13.82	13.68	13.77	1,134,584	+0.05(+0.40%)
Jul 14, 2017	13.57	13.74	13.54	13.71	1,379,909	+0.17(+1.27%)
Jul 13, 2017	13.43	13.57	13.38	13.54	1,419,112	+0.13(+0.93%)
Jul 12, 2017	13.48	13.51	13.37	13.42	1,635,828	+0.11(+0.82%)
Jul 11, 2017	13.35	13.44	13.21	13.31	1,388,980	-0.05(-0.41%)
Jul 10, 2017	13.53	13.53	13.31	13.36	1,658,228	-0.16(-1.21%)
Jul 07, 2017	13.39	13.53	13.32	13.53	1,381,535	+0.20(+1.46%)
Jul 06, 2017	13.23	13.50	13.19	13.33	2,958,631	+0.05(+0.35%)
Jul 05, 2017	13.46	13.57	13.25	13.28	1,648,602	-0.20(-1.45%)
Jul 03, 2017	13.57	13.69	13.45	13.48	738,550	-0.05(-0.35%)
Jun 30, 2017	13.63	13.71	13.52	13.53	1,432,479	-0.05(-0.40%)
Jun 29, 2017	13.90	13.90	13.49	13.58	965,360	-0.32(-2.30%)
Jun 28, 2017	13.87	14.00	13.82	13.90	1,191,979	+0.14(+1.02%)
Jun 27, 2017	13.78	13.89	13.73	13.76	1,416,625	-0.08(-0.56%)
Jun 26, 2017	13.74	13.92	13.68	13.84	1,244,926	+0.13(+0.97%)
Jun 23, 2017	13.56	13.72	13.50	13.71	5,421,637	+0.15(+1.10%)
Jun 22, 2017	13.58	13.64	13.38	13.56	1,795,260	-0.02(-0.11%)
Jun 21, 2017	13.56	13.78	13.48	13.57	2,949,093	+0.03(+0.23%)
Jun 20, 2017	13.97	14.07	13.53	13.54	1,765,143	-0.39(-2.80%)
Jun 19, 2017	13.90	13.94	13.73	13.93	1,474,672	+0.12(+0.91%)
Jun 16, 2017	14.23	14.23	13.54	13.81	5,116,657	-0.51(-3.55%)
Jun 15, 2017	14.34	14.37	14.20	14.32	1,344,630	-0.05(-0.38%)
Jun 14, 2017	14.46	14.49	14.32	14.37	1,080,182	-0.02(-0.16%)
Jun 13, 2017	14.32	14.46	14.25	14.39	1,013,559	+0.10(+0.71%)
Jun 12, 2017	14.30	14.46	14.25	14.29	1,122,753	+0.01(+0.06%)
Jun 09, 2017	14.26	14.41	14.14	14.28	1,170,571	+0.03(+0.22%)
Jun 08, 2017	14.43	14.48	14.25	14.25	809,458	-0.17(-1.19%)
Jun 07, 2017	14.37	14.44	14.13	14.43	1,943,447	+0.09(+0.60%)
Jun 06, 2017	14.44	14.59	14.34	14.34	1,344,151	-0.12(-0.86%)
Jun 05, 2017	14.35	14.53	14.34	14.46	1,116,919	-0.02(-0.11%)
Jun 02, 2017	14.63	14.70	14.47	14.48	1,311,161	-0.13(-0.90%)
Jun 01, 2017	14.29	14.61	14.27	14.61	1,137,636	+0.30(+2.11%)
May 31, 2017	14.35	14.42	14.25	14.31	1,897,993	-0.04(-0.27%)
May 30, 2017	14.32	14.37	14.24	14.35	1,395,725	-0.02(-0.16%)
May 26, 2017	14.32	14.38	14.20	14.37	2,100,239	+0.05(+0.38%)
May 25, 2017	14.51	14.55	14.32	14.32	1,418,726	-0.12(-0.81%)
May 24, 2017	14.40	14.51	14.36	14.43	1,945,458	+0.06(+0.43%)
May 23, 2017	14.47	14.53	14.35	14.37	1,408,844	-0.06(-0.43%)
May 22, 2017	14.29	14.56	14.23	14.43	1,620,251	+0.10(+0.70%)
May 19, 2017	13.98	14.39	13.77	14.33	2,470,387	+0.14(+0.98%)
May 18, 2017	15.01	15.19	14.19	14.19	4,800,772	-0.83(-5.52%)
May 17, 2017	15.19	15.26	14.96	15.02	2,784,652	-0.17(-1.12%)
May 16, 2017	15.25	15.28	15.09	15.19	2,268,889	-0.01(-0.05%)
May 15, 2017	15.00	15.27	14.94	15.20	1,576,077	+0.22(+1.45%)
May 12, 2017	15.04	15.08	14.89	14.98	1,415,757	-0.08(-0.51%)
May 11, 2017	14.90	15.11	14.80	15.06	1,381,510	+0.14(+0.93%)
May 10, 2017	14.73	14.94	14.65	14.92	1,129,891	+0.21(+1.42%)
May 09, 2017	14.65	14.80	14.59	14.71	1,401,241	+0.07(+0.48%)
May 08, 2017	14.56	14.66	14.49	14.64	1,447,791	+0.09(+0.59%)
May 05, 2017	14.72	14.77	14.53	14.56	1,421,307	-0.12(-0.84%)
May 04, 2017	14.60	14.73	14.46	14.68	1,802,890	+0.13(+0.90%)
May 03, 2017	14.60	14.66	14.32	14.55	2,999,425	+0.11(+0.75%)
May 02, 2017	15.01	15.04	14.39	14.44	3,207,109	-0.55(-3.67%)

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.