Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.55	15.56	15.31	15.36	1,463,580	-0.19(-1.21%)
Apr 27, 2017	15.52	15.65	15.49	15.55	1,398,680	+0.02(+0.15%)
Apr 26, 2017	15.56	15.62	15.47	15.52	1,918,047	-0.02(-0.10%)
Apr 25, 2017	15.58	15.74	15.53	15.54	1,207,962	-0.03(-0.20%)
Apr 24, 2017	15.64	15.67	15.52	15.57	1,580,309	+0.03(+0.20%)
Apr 21, 2017	15.52	15.59	15.46	15.54	1,360,328	+0.01(+0.05%)
Apr 20, 2017	15.46	15.61	15.39	15.53	1,241,060	+0.09(+0.56%)
Apr 19, 2017	15.39	15.54	15.35	15.45	1,350,863	+0.07(+0.46%)
Apr 18, 2017	15.43	15.54	15.33	15.38	1,530,769	+0.06(+0.41%)
Apr 17, 2017	15.11	15.33	15.01	15.31	1,282,320	+0.22(+1.45%)
Apr 13, 2017	15.34	15.38	15.09	15.09	1,340,654	-0.25(-1.63%)
Apr 12, 2017	15.34	15.41	15.27	15.34	1,126,548	+0.08(+0.51%)
Apr 11, 2017	15.23	15.27	15.15	15.27	1,259,969	+0.02(+0.15%)
Apr 10, 2017	15.22	15.34	15.13	15.24	1,178,493	+0.03(+0.21%)
Apr 07, 2017	15.24	15.32	15.19	15.21	763,880	-0.09(-0.56%)
Apr 06, 2017	15.06	15.33	15.04	15.30	1,426,258	+0.24(+1.61%)
Apr 05, 2017	15.17	15.25	15.04	15.05	1,386,852	-0.10(-0.67%)
Apr 04, 2017	15.13	15.19	15.06	15.16	1,035,918	+0.04(+0.26%)
Apr 03, 2017	15.21	15.29	15.05	15.12	2,294,984	-0.09(-0.57%)
Mar 31, 2017	15.30	15.34	15.20	15.20	1,928,435	-0.05(-0.31%)
Mar 30, 2017	15.27	15.32	15.17	15.25	1,190,926	-0.02(-0.15%)
Mar 29, 2017	15.27	15.41	15.24	15.27	1,182,461	+0.07(+0.46%)
Mar 28, 2017	15.20	15.23	15.02	15.20	1,274,727	-0.02(-0.15%)
Mar 27, 2017	15.14	15.26	15.05	15.23	1,317,568	+0.02(+0.15%)
Mar 24, 2017	15.18	15.34	15.13	15.20	1,532,468	+0.05(+0.31%)
Mar 23, 2017	15.14	15.31	15.14	15.16	1,505,425	+0.01(+0.05%)
Mar 22, 2017	15.24	15.31	15.11	15.15	1,325,211	-0.10(-0.67%)
Mar 21, 2017	15.38	15.43	15.20	15.25	1,423,805	-0.13(-0.87%)
Mar 20, 2017	15.38	15.51	15.30	15.38	1,600,509	-0.01(-0.05%)
Mar 17, 2017	15.27	15.46	15.27	15.39	4,292,982	+0.09(+0.61%)
Mar 16, 2017	15.29	15.37	15.18	15.30	1,189,826	-0.04(-0.26%)
Mar 15, 2017	15.09	15.40	15.09	15.34	1,584,367	+0.23(+1.50%)
Mar 14, 2017	14.95	15.14	14.83	15.11	1,743,074	+0.16(+1.10%)
Mar 13, 2017	15.02	15.02	14.84	14.95	1,588,157	-0.07(-0.47%)
Mar 10, 2017	15.00	15.08	14.90	15.02	1,740,819	+0.07(+0.47%)
Mar 09, 2017	14.99	15.01	14.88	14.95	947,223	-0.02(-0.16%)
Mar 08, 2017	14.79	15.04	14.78	14.97	1,264,710	+0.04(+0.26%)
Mar 07, 2017	14.95	15.06	14.90	14.93	724,716	-0.09(-0.57%)
Mar 06, 2017	15.01	15.09	14.87	15.02	1,199,949	-0.02(-0.16%)
Mar 03, 2017	15.06	15.09	14.93	15.04	882,917	-0.05(-0.31%)
Mar 02, 2017	15.05	15.19	15.03	15.09	952,072	-0.02(-0.16%)
Mar 01, 2017	15.05	15.21	15.03	15.11	1,666,582	+0.15(+0.99%)
Feb 28, 2017	15.02	15.22	14.96	14.96	3,174,899	-0.04(-0.26%)
Feb 27, 2017	14.92	15.01	14.81	15.00	1,746,133	+0.09(+0.57%)
Feb 24, 2017	14.91	15.03	14.89	14.91	2,154,729	+0.00(+0.00%)
Feb 23, 2017	14.97	15.07	14.84	14.91	2,486,031	+0.02(+0.10%)
Feb 22, 2017	15.13	15.21	14.88	14.90	2,474,423	-0.22(-1.44%)
Feb 21, 2017	15.23	15.36	15.08	15.12	1,622,534	-0.09(-0.56%)
Feb 17, 2017		15.20	15.20	15.20	0	+0.12(+0.82%)
Feb 16, 2017	14.99	15.09	14.82	15.08	2,260,916	+0.09(+0.57%)
Feb 15, 2017	14.78	15.11	14.68	14.99	5,014,708	+0.24(+1.63%)
Feb 14, 2017	15.45	15.69	14.49	14.75	8,124,285	-1.44(-8.88%)
Feb 13, 2017	16.01	16.31	15.92	16.19	3,503,803	+0.10(+0.63%)
Feb 10, 2017	16.18	16.24	16.06	16.09	2,225,105	+0.01(+0.05%)
Feb 09, 2017	15.79	16.10	15.80	16.08	1,635,471	+0.29(+1.82%)
Feb 08, 2017	15.72	15.79	15.58	15.79	1,481,955	+0.07(+0.44%)
Feb 07, 2017	15.70	15.82	15.61	15.72	1,804,416	+0.05(+0.35%)
Feb 06, 2017	15.75	15.76	15.61	15.67	1,322,966	-0.05(-0.35%)
Feb 03, 2017	15.75	15.82	15.61	15.72	1,834,875	+0.05(+0.35%)
Feb 02, 2017	15.60	15.74	15.57	15.67	1,811,113	+0.10(+0.65%)
Feb 01, 2017	15.61	15.78	15.47	15.57	1,797,478	-0.05(-0.35%)
Jan 31, 2017	15.43	15.63	15.35	15.62	2,229,817	+0.13(+0.85%)
Jan 30, 2017	15.50	15.50	15.30	15.49	1,492,661	-0.02(-0.15%)
Jan 27, 2017	15.54	15.54	15.35	15.51	1,716,897	-0.01(-0.05%)
Jan 26, 2017	15.51	15.54	15.40	15.52	1,558,205	+0.02(+0.10%)
Jan 25, 2017	15.48	15.57	15.40	15.50	1,164,402	+0.05(+0.30%)
Jan 24, 2017	15.40	15.64	15.34	15.46	2,140,214	+0.05(+0.30%)
Jan 23, 2017	15.31	15.47	15.29	15.41	1,447,375	+0.03(+0.20%)
Jan 20, 2017	15.33	15.54	15.27	15.38	1,427,036	+0.12(+0.81%)
Jan 19, 2017	15.40	15.45	15.15	15.26	1,427,145	-0.13(-0.86%)
Jan 18, 2017	15.28	15.39	15.12	15.39	1,748,723	+0.12(+0.76%)
Jan 17, 2017	15.56	15.57	15.14	15.27	2,304,075	-0.30(-1.90%)
Jan 13, 2017		15.57	15.57	15.57	0	+0.20(+1.31%)
Jan 12, 2017	15.28	15.38	15.17	15.36	1,318,608	+0.00(+0.00%)
Jan 11, 2017	15.15	15.47	15.15	15.36	2,007,265	+0.18(+1.18%)
Jan 10, 2017	15.12	15.22	15.06	15.19	3,196,860	+0.09(+0.57%)
Jan 09, 2017	15.22	15.27	15.05	15.10	2,378,644	-0.18(-1.17%)
Jan 06, 2017	15.47	15.50	15.26	15.28	2,023,444	-0.19(-1.26%)
Jan 05, 2017	15.50	15.61	15.40	15.47	4,374,745	-0.10(-0.65%)
Jan 04, 2017	15.49	15.69	15.47	15.57	2,936,604	+0.09(+0.60%)
Jan 03, 2017	15.53	15.73	15.43	15.48	2,702,575	-0.03(-0.20%)
Dec 30, 2016		15.51	15.51	15.51	0	-0.03(-0.20%)
Dec 29, 2016	15.39	15.57	15.39	15.54	1,631,591	+0.19(+1.27%)
Dec 28, 2016	15.33	15.49	15.26	15.35	2,068,971	-0.01(-0.05%)
Dec 27, 2016	15.19	15.39	15.15	15.36	1,947,180	+0.19(+1.28%)
Dec 23, 2016		15.16	15.16	15.16	0	+0.13(+0.88%)
Dec 22, 2016	15.05	15.14	14.93	15.03	2,522,181	-0.04(-0.26%)
Dec 21, 2016	14.81	15.12	14.77	15.07	4,266,997	+0.26(+1.73%)
Dec 20, 2016	14.85	15.00	14.76	14.81	4,039,007	-0.11(-0.73%)
Dec 19, 2016	14.99	15.00	14.78	14.92	2,863,565	+0.01(+0.05%)
Dec 16, 2016	15.20	15.24	14.86	14.91	11,793,660	-0.37(-2.39%)
Dec 15, 2016	15.13	15.58	15.00	15.28	5,414,266	+0.51(+3.47%)
Dec 14, 2016	14.99	15.06	14.67	14.77	3,628,574	-0.23(-1.50%)
Dec 13, 2016	14.77	15.19	14.77	14.99	5,091,257	+0.40(+2.71%)
Dec 12, 2016	14.91	14.99	14.49	14.60	7,799,500	-0.40(-2.64%)
Dec 09, 2016	13.21	15.50	13.02	14.99	17,097,324	+1.76(+13.33%)
Dec 08, 2016	12.88	13.28	12.67	13.23	3,935,219	+0.36(+2.78%)
Dec 07, 2016	12.54	12.89	12.51	12.87	2,466,092	+0.30(+2.35%)
Dec 06, 2016	12.29	12.58	12.18	12.58	2,508,875	+0.37(+2.99%)
Dec 05, 2016	12.02	12.23	12.02	12.21	1,736,111	+0.19(+1.55%)
Dec 02, 2016	11.97	12.04	11.89	12.02	2,102,151	+0.12(+1.04%)
Dec 01, 2016	12.08	12.09	11.86	11.90	2,454,882	-0.16(-1.29%)
Nov 30, 2016	11.97	12.14	11.89	12.06	2,640,152	+0.08(+0.65%)
Nov 29, 2016	12.18	12.25	11.97	11.98	2,571,630	-0.15(-1.27%)
Nov 28, 2016	12.28	12.33	12.07	12.13	3,805,594	-0.14(-1.13%)
Nov 25, 2016	12.12	12.27	11.97	12.27	1,595,203	+0.26(+2.18%)
Nov 23, 2016		12.01	12.01	12.01	0	-0.43(-3.46%)
Nov 22, 2016	12.57	12.59	12.39	12.44	2,771,591	-0.02(-0.12%)
Nov 21, 2016	12.41	12.47	12.33	12.45	2,224,866	+0.07(+0.56%)
Nov 18, 2016	12.26	12.44	12.17	12.39	1,999,032	+0.16(+1.32%)
Nov 17, 2016	12.09	12.29	12.07	12.22	2,570,787	+0.05(+0.44%)
Nov 16, 2016	12.36	12.42	12.16	12.17	2,392,136	-0.17(-1.37%)
Nov 15, 2016	12.49	12.69	12.32	12.34	4,018,954	-0.12(-0.93%)
Nov 14, 2016	11.97	12.55	11.93	12.45	5,135,907	+0.54(+4.52%)
Nov 11, 2016	11.89	12.10	11.86	11.92	5,552,031	-0.05(-0.45%)
Nov 10, 2016	12.24	12.69	11.91	11.97	5,256,587	-0.23(-1.89%)
Nov 09, 2016	11.87	12.29	11.71	12.20	3,266,256	+0.17(+1.41%)
Nov 08, 2016	11.94	12.17	11.94	12.03	3,097,793	+0.11(+0.90%)
Nov 07, 2016	11.83	11.98	11.78	11.92	1,784,743	+0.20(+1.71%)
Nov 04, 2016	11.70	11.82	11.57	11.72	2,323,885	+0.05(+0.46%)
Nov 03, 2016	11.72	11.73	11.64	11.67	2,449,651	-0.05(-0.46%)
Nov 02, 2016	11.67	11.80	11.64	11.72	1,956,751	+0.02(+0.13%)
Nov 01, 2016	11.94	11.95	11.61	11.71	3,065,893	-0.22(-1.87%)
Oct 31, 2016	11.95	11.98	11.84	11.93	2,591,809	+0.00(+0.00%)
Oct 28, 2016	11.79	11.95	11.78	11.93	1,839,855	+0.15(+1.24%)
Oct 27, 2016	11.87	11.90	11.72	11.79	1,208,928	-0.03(-0.26%)
Oct 26, 2016	11.93	12.04	11.80	11.82	1,680,589	-0.16(-1.35%)
Oct 25, 2016	11.75	11.98	11.65	11.98	1,970,165	+0.17(+1.43%)
Oct 24, 2016	11.80	11.98	11.69	11.81	2,043,947	+0.12(+0.99%)
Oct 21, 2016	12.14	12.14	11.60	11.69	3,055,469	-0.44(-3.61%)
Oct 20, 2016	11.92	12.16	11.92	12.13	3,043,765	+0.25(+2.14%)
Oct 19, 2016	11.89	11.95	11.78	11.88	2,032,675	-0.02(-0.13%)
Oct 18, 2016	11.66	11.99	11.66	11.89	1,909,889	+0.29(+2.52%)
Oct 17, 2016	11.69	11.71	11.56	11.60	1,845,121	-0.08(-0.72%)
Oct 14, 2016	11.47	11.72	11.42	11.69	2,170,169	+0.26(+2.29%)
Oct 13, 2016	11.56	11.56	11.41	11.42	2,342,347	-0.14(-1.20%)
Oct 12, 2016	11.60	11.62	11.44	11.56	2,534,088	+0.00(+0.00%)
Oct 11, 2016	11.64	11.67	11.49	11.56	2,650,550	-0.05(-0.46%)
Oct 10, 2016	11.35	11.62	11.33	11.62	5,096,932	+0.31(+2.72%)
Oct 07, 2016	11.35	11.36	11.22	11.31	2,797,245	+0.03(+0.27%)
Oct 06, 2016	11.49	11.51	11.26	11.28	2,410,432	-0.23(-2.00%)
Oct 05, 2016	11.50	11.61	11.37	11.51	12,174,779	+0.08(+0.74%)
Oct 04, 2016	11.56	11.62	11.40	11.42	4,699,266	-0.12(-1.00%)
Oct 03, 2016	11.62	11.65	11.46	11.54	3,156,102	-0.08(-0.73%)
Sep 30, 2016	11.68	11.72	11.53	11.62	2,996,088	+0.02(+0.13%)
Sep 29, 2016	11.71	11.75	11.56	11.61	2,911,868	-0.08(-0.72%)
Sep 28, 2016	11.61	11.72	11.56	11.69	2,256,726	+0.06(+0.53%)
Sep 27, 2016	11.68	11.80	11.61	11.63	2,014,019	-0.11(-0.92%)
Sep 26, 2016	11.92	12.03	11.74	11.74	2,614,183	-0.21(-1.74%)
Sep 23, 2016	12.02	12.09	11.89	11.95	2,041,940	-0.10(-0.83%)
Sep 22, 2016	11.81	12.15	11.81	12.05	3,091,231	+0.22(+1.89%)
Sep 21, 2016	11.79	11.86	11.66	11.82	2,866,599	+0.02(+0.13%)
Sep 20, 2016	11.94	12.00	11.79	11.81	3,377,861	-0.14(-1.16%)
Sep 19, 2016	11.82	11.99	11.82	11.95	3,392,572	+0.09(+0.78%)
Sep 16, 2016	11.79	11.89	11.63	11.85	5,250,782	+0.04(+0.32%)
Sep 15, 2016	11.69	11.92	11.69	11.82	3,190,505	+0.08(+0.72%)
Sep 14, 2016	11.69	11.85	11.56	11.73	6,166,896	+0.05(+0.39%)
Sep 13, 2016	11.45	11.77	11.45	11.69	4,545,969	+0.13(+1.13%)
Sep 12, 2016	11.23	11.56	11.21	11.56	3,654,966	+0.33(+2.95%)
Sep 09, 2016	11.49	11.53	11.22	11.22	3,255,663	-0.35(-3.05%)
Sep 08, 2016	11.50	11.72	11.46	11.58	3,296,840	+0.03(+0.27%)
Sep 07, 2016	11.48	11.57	11.41	11.55	2,373,422	+0.11(+0.94%)
Sep 06, 2016	11.47	11.55	11.37	11.44	2,749,746	+0.01(+0.07%)
Sep 02, 2016	11.32	11.43	11.43	11.43	3,838,954	+0.11(+0.95%)
Sep 01, 2016	11.35	11.37	11.15	11.32	4,017,193	-0.14(-1.21%)
Aug 31, 2016	11.46	11.55	11.32	11.46	5,468,948	-0.01(-0.07%)
Aug 30, 2016	11.56	11.59	11.44	11.47	1,979,024	-0.11(-0.92%)
Aug 29, 2016	11.51	11.61	11.47	11.58	3,873,241	+0.14(+1.26%)
Aug 26, 2016	11.42	11.68	11.34	11.43	4,911,278	-0.02(-0.20%)
Aug 25, 2016	11.58	11.63	11.40	11.46	3,333,223	-0.13(-1.12%)
Aug 24, 2016	11.68	11.71	11.52	11.58	3,283,541	+0.00(+0.00%)
Aug 23, 2016	11.69	11.77	11.57	11.58	2,212,663	-0.06(-0.52%)
Aug 22, 2016	11.60	11.65	11.53	11.65	1,983,747	+0.06(+0.53%)
Aug 19, 2016	11.52	11.61	11.42	11.58	2,729,988	+0.05(+0.46%)
Aug 18, 2016	11.66	11.78	11.52	11.53	2,532,096	-0.14(-1.17%)
Aug 17, 2016	11.87	11.98	11.55	11.67	4,419,167	-0.09(-0.78%)
Aug 16, 2016	11.64	11.82	11.58	11.76	8,493,573	+0.15(+1.31%)
Aug 15, 2016	11.37	11.61	11.24	11.61	8,523,331	+0.31(+2.76%)
Aug 12, 2016	11.44	11.73	11.25	11.30	11,683,384	-0.08(-0.67%)
Aug 11, 2016	11.90	11.90	10.92	11.37	23,382,728	-0.91(-7.43%)
Aug 10, 2016	13.15	13.16	12.15	12.28	10,900,433	-1.22(-9.01%)
Aug 09, 2016	13.43	13.55	13.38	13.50	3,743,863	+0.08(+0.62%)
Aug 08, 2016	13.61	13.62	13.35	13.42	3,266,038	-0.19(-1.40%)
Aug 05, 2016	13.46	13.69	13.46	13.61	3,159,294	+0.21(+1.53%)
Aug 04, 2016	13.56	13.61	13.32	13.40	2,446,916	-0.10(-0.73%)
Aug 03, 2016	13.31	13.55	13.18	13.50	3,114,131	+0.15(+1.14%)
Aug 02, 2016	13.71	13.75	13.33	13.35	2,488,401	-0.35(-2.55%)
Aug 01, 2016	14.01	14.03	13.70	13.70	2,686,541	-0.29(-2.07%)
Jul 29, 2016	13.79	14.01	13.70	13.99	4,136,017	+0.19(+1.38%)
Jul 28, 2016	13.80	13.91	13.50	13.80	3,402,459	-0.03(-0.22%)
Jul 27, 2016	14.38	14.38	13.80	13.83	4,025,037	-0.56(-3.86%)
Jul 26, 2016	14.81	14.92	14.38	14.38	2,971,447	-0.43(-2.88%)
Jul 25, 2016	14.54	14.82	14.54	14.81	2,260,437	+0.24(+1.67%)
Jul 22, 2016	14.33	14.57	14.33	14.57	1,478,322	+0.26(+1.81%)
Jul 21, 2016	14.22	14.32	14.21	14.31	1,399,300	+0.03(+0.21%)
Jul 20, 2016	14.26	14.28	14.16	14.28	1,349,007	+0.04(+0.27%)
Jul 19, 2016	14.31	14.35	14.18	14.24	1,116,247	-0.05(-0.32%)
Jul 18, 2016	14.30	14.35	14.25	14.28	1,133,261	-0.01(-0.05%)
Jul 15, 2016	14.29	14.34	14.25	14.29	1,703,525	+0.00(+0.00%)
Jul 14, 2016	14.25	14.37	14.20	14.29	1,902,131	+0.05(+0.37%)
Jul 13, 2016	14.26	14.31	14.14	14.24	1,030,083	-0.05(-0.37%)
Jul 12, 2016	14.38	14.44	14.29	14.29	1,985,843	-0.07(-0.48%)
Jul 11, 2016	14.22	14.37	14.22	14.36	2,018,731	+0.11(+0.80%)
Jul 08, 2016	14.15	14.30	14.11	14.25	1,839,203	+0.14(+0.97%)
Jul 07, 2016	14.36	14.38	14.04	14.11	1,930,601	-0.26(-1.80%)
Jul 06, 2016	13.92	14.48	13.90	14.37	5,524,363	+0.47(+3.39%)
Jul 05, 2016	14.12	14.14	13.81	13.90	2,103,697	-0.25(-1.77%)
Jul 01, 2016	14.27	14.15	14.15	14.15	2,596,345	-0.11(-0.80%)
Jun 30, 2016	14.04	14.27	13.97	14.26	2,539,337	+0.20(+1.41%)
Jun 29, 2016	13.94	14.11	13.92	14.06	2,060,382	+0.21(+1.54%)
Jun 28, 2016	13.87	13.94	13.74	13.85	2,580,110	+0.06(+0.44%)
Jun 27, 2016	13.60	13.81	13.54	13.79	3,905,509	+0.16(+1.17%)
Jun 24, 2016	13.29	13.74	13.63	13.63	3,650,684	+0.00(+0.00%)
Jun 23, 2016	13.79	13.81	13.47	13.63	2,981,507	-0.08(-0.55%)
Jun 22, 2016	13.80	13.93	13.70	13.71	1,330,487	+0.02(+0.11%)
Jun 21, 2016	13.71	13.78	13.66	13.69	2,606,241	+0.01(+0.06%)
Jun 20, 2016	13.67	14.03	13.66	13.68	3,845,971	+0.06(+0.45%)
Jun 17, 2016	13.69	13.71	13.61	13.62	3,304,573	-0.14(-1.05%)
Jun 16, 2016	13.76	13.81	13.66	13.77	1,787,640	-0.01(-0.06%)
Jun 15, 2016	13.73	13.86	13.62	13.78	4,301,075	+0.08(+0.56%)
Jun 14, 2016	13.85	13.86	13.68	13.70	4,335,601	-0.16(-1.15%)
Jun 13, 2016	14.06	14.12	13.84	13.86	3,147,579	-0.20(-1.41%)
Jun 10, 2016	14.23	14.25	14.05	14.06	2,378,239	-0.21(-1.49%)
Jun 09, 2016	14.04	14.28	14.04	14.27	1,859,691	+0.27(+1.90%)
Jun 08, 2016	14.07	14.13	13.95	14.00	2,800,631	-0.06(-0.43%)
Jun 07, 2016	14.15	14.27	14.06	14.06	1,916,718	-0.07(-0.48%)
Jun 06, 2016	14.12	14.19	14.06	14.13	2,478,672	+0.03(+0.21%)
Jun 03, 2016	14.11	14.17	14.02	14.10	2,875,527	+0.03(+0.21%)
Jun 02, 2016	14.14	14.21	14.03	14.07	1,898,877	-0.07(-0.48%)
Jun 01, 2016	14.14	14.22	14.07	14.14	3,073,550	+0.00(+0.00%)
May 31, 2016	14.23	14.45	14.13	14.14	5,524,996	-0.04(-0.27%)
May 27, 2016	14.18	14.18	14.18	14.18	2,386,522	+0.05(+0.32%)
May 26, 2016	13.80	14.16	13.80	14.13	3,544,161	+0.31(+2.24%)
May 25, 2016	13.96	14.02	13.74	13.82	2,855,251	-0.09(-0.65%)
May 24, 2016	13.90	14.03	13.87	13.91	2,845,801	+0.06(+0.44%)
May 23, 2016	14.03	14.09	13.83	13.85	3,507,704	-0.23(-1.61%)
May 20, 2016	14.47	14.50	14.06	14.08	5,193,947	-0.41(-2.86%)
May 19, 2016	13.61	14.57	13.36	14.49	7,059,943	+0.63(+4.57%)
May 18, 2016	14.19	14.21	13.78	13.86	5,044,714	-0.42(-2.96%)
May 17, 2016	14.57	14.66	14.16	14.28	3,688,340	-0.32(-2.17%)
May 16, 2016	14.65	14.74	14.56	14.60	2,101,815	-0.05(-0.36%)
May 13, 2016	14.57	14.71	14.51	14.65	1,669,367	+0.02(+0.16%)
May 12, 2016	14.69	14.76	14.50	14.63	1,768,739	+0.01(+0.05%)
May 11, 2016	14.72	14.84	14.52	14.62	2,371,956	-0.11(-0.72%)
May 10, 2016	14.76	14.93	14.68	14.73	2,982,398	-0.02(-0.15%)
May 09, 2016	14.57	14.82	14.57	14.75	2,544,915	+0.18(+1.24%)
May 06, 2016	14.43	14.62	14.36	14.57	2,720,903	+0.12(+0.84%)
May 05, 2016	14.48	14.56	14.40	14.45	1,619,670	-0.01(-0.05%)
May 04, 2016	14.43	14.58	14.37	14.46	1,670,270	+0.00(+0.00%)
May 03, 2016	14.60	14.67	14.33	14.46	2,129,388	-0.14(-0.93%)

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.