Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.16	23.41	22.93	23.04	4,555,059	-0.13(-0.54%)
Apr 27, 2017	22.87	23.17	22.37	23.16	6,676,340	+0.48(+2.10%)
Apr 26, 2017	22.46	22.85	22.39	22.69	5,839,953	+0.19(+0.84%)
Apr 25, 2017	22.59	22.61	22.37	22.50	3,809,715	+0.10(+0.44%)
Apr 24, 2017	22.38	22.56	22.29	22.40	5,397,307	+0.52(+2.40%)
Apr 21, 2017	22.03	22.13	21.78	21.87	3,909,990	-0.17(-0.76%)
Apr 20, 2017	21.81	22.09	21.70	22.04	5,051,823	+0.36(+1.64%)
Apr 19, 2017	21.65	21.78	21.59	21.69	4,458,431	+0.26(+1.21%)
Apr 18, 2017	21.37	21.57	21.24	21.43	4,385,327	-0.06(-0.29%)
Apr 17, 2017	21.06	21.52	21.05	21.49	3,240,639	+0.49(+2.33%)
Apr 13, 2017	21.19	21.40	20.99	21.00	3,535,671	-0.31(-1.48%)
Apr 12, 2017	21.56	21.62	21.23	21.32	4,683,619	-0.23(-1.07%)
Apr 11, 2017	21.39	21.59	21.09	21.55	4,053,666	+0.04(+0.20%)
Apr 10, 2017	21.24	21.68	21.20	21.50	4,295,443	+0.27(+1.25%)
Apr 07, 2017	21.20	21.38	21.12	21.24	3,991,231	-0.15(-0.72%)
Apr 06, 2017	21.25	21.46	21.09	21.39	2,675,018	+0.22(+1.02%)
Apr 05, 2017	21.51	21.69	21.16	21.18	2,813,642	-0.15(-0.69%)
Apr 04, 2017	21.27	21.46	21.27	21.32	2,644,758	-0.07(-0.33%)
Apr 03, 2017	21.41	21.49	21.07	21.39	3,593,736	-0.03(-0.13%)
Mar 31, 2017	21.37	21.59	21.31	21.42	4,247,922	-0.06(-0.29%)
Mar 30, 2017	21.36	21.58	21.27	21.48	3,436,155	+0.09(+0.42%)
Mar 29, 2017	21.47	21.56	21.35	21.39	3,097,180	-0.13(-0.59%)
Mar 28, 2017	20.95	21.66	20.89	21.52	4,978,498	+0.54(+2.57%)
Mar 27, 2017	20.72	21.01	20.53	20.98	5,449,610	-0.07(-0.33%)
Mar 24, 2017	21.20	21.35	20.94	21.05	4,956,970	-0.08(-0.40%)
Mar 23, 2017	21.04	21.53	20.99	21.13	4,577,782	+0.08(+0.40%)
Mar 22, 2017	21.07	21.13	20.77	21.05	4,726,998	-0.13(-0.59%)
Mar 21, 2017	21.91	22.19	21.12	21.18	5,237,207	-0.57(-2.61%)
Mar 20, 2017	21.80	21.92	21.54	21.74	3,877,055	-0.10(-0.45%)
Mar 17, 2017	22.88	22.88	21.80	21.84	7,790,491	-1.01(-4.44%)
Mar 16, 2017	22.92	22.94	22.73	22.85	2,867,285	+0.13(+0.55%)
Mar 15, 2017	22.46	22.78	22.40	22.73	4,311,002	+0.64(+2.91%)
Mar 14, 2017	22.05	22.10	21.76	22.08	4,231,764	-0.06(-0.28%)
Mar 13, 2017	22.32	22.32	22.00	22.15	3,903,332	-0.08(-0.38%)
Mar 10, 2017	22.69	22.72	22.13	22.23	5,172,079	-0.33(-1.46%)
Mar 09, 2017	22.60	22.69	22.45	22.56	3,769,134	+0.03(+0.16%)
Mar 08, 2017	22.57	22.66	22.46	22.53	3,288,877	+0.17(+0.78%)
Mar 07, 2017	22.48	22.63	22.28	22.35	5,433,425	-0.16(-0.71%)
Mar 06, 2017	22.49	22.65	22.43	22.51	3,704,873	-0.10(-0.43%)
Mar 03, 2017	22.69	22.76	22.43	22.61	3,820,076	-0.04(-0.15%)
Mar 02, 2017	22.71	22.81	22.50	22.64	4,976,536	-0.05(-0.22%)
Mar 01, 2017	23.03	23.20	22.67	22.69	7,847,520	+0.18(+0.81%)
Feb 28, 2017	22.70	22.73	22.31	22.51	7,211,604	-0.32(-1.41%)
Feb 27, 2017	22.81	22.94	22.75	22.83	3,467,768	-0.01(-0.03%)
Feb 24, 2017	22.77	22.97	22.75	22.84	4,897,416	-0.24(-1.03%)
Feb 23, 2017	23.40	23.40	23.06	23.08	4,872,413	-0.24(-1.05%)
Feb 22, 2017	23.02	23.38	23.00	23.32	5,391,613	+0.14(+0.60%)
Feb 21, 2017	22.90	23.23	22.90	23.18	4,382,238	+0.43(+1.87%)
Feb 17, 2017		22.76	22.76	22.76	0	-0.01(-0.03%)
Feb 16, 2017	22.86	22.91	22.67	22.76	3,129,502	-0.11(-0.49%)
Feb 15, 2017	22.64	22.95	22.46	22.87	4,251,128	+0.50(+2.22%)
Feb 14, 2017	22.21	22.48	22.14	22.38	3,190,555	+0.12(+0.53%)
Feb 13, 2017	22.20	22.34	22.07	22.26	3,247,833	+0.19(+0.85%)
Feb 10, 2017	22.00	22.31	21.98	22.07	5,633,484	+0.24(+1.08%)
Feb 09, 2017	21.16	21.86	21.27	21.84	5,632,384	+0.68(+3.21%)
Feb 08, 2017	20.94	21.21	20.78	21.16	3,835,352	+0.06(+0.30%)
Feb 07, 2017	21.25	21.27	20.89	21.09	3,470,685	-0.02(-0.10%)
Feb 06, 2017	21.21	21.48	21.08	21.12	3,703,451	-0.30(-1.42%)
Feb 03, 2017	20.91	21.44	20.89	21.42	7,723,239	+0.94(+4.57%)
Feb 02, 2017	20.27	20.56	20.15	20.48	5,056,513	-0.03(-0.14%)
Feb 01, 2017	20.21	20.59	20.17	20.51	5,240,071	+0.46(+2.32%)
Jan 31, 2017	20.19	20.23	19.93	20.05	7,132,965	-0.21(-1.03%)
Jan 30, 2017	20.29	20.40	19.99	20.26	5,917,745	-0.20(-0.98%)
Jan 27, 2017	20.77	20.82	20.33	20.46	5,792,138	-0.34(-1.63%)
Jan 26, 2017	21.80	21.86	20.72	20.80	7,042,935	-0.76(-3.51%)
Jan 25, 2017	21.68	21.83	21.39	21.55	5,065,644	+0.17(+0.78%)
Jan 24, 2017	21.22	21.70	21.19	21.39	5,002,327	+0.27(+1.28%)
Jan 23, 2017	21.06	21.15	20.87	21.12	2,868,437	-0.04(-0.20%)
Jan 20, 2017	21.00	21.16	20.94	21.16	5,561,693	+0.24(+1.16%)
Jan 19, 2017	21.24	21.37	20.88	20.91	5,719,310	-0.26(-1.24%)
Jan 18, 2017	21.09	21.19	20.96	21.18	5,066,869	+0.00(+0.00%)
Jan 17, 2017	21.42	21.45	21.11	21.18	4,088,275	-0.38(-1.77%)
Jan 13, 2017		21.56	21.56	21.56	0	+0.03(+0.16%)
Jan 12, 2017	21.41	21.59	21.12	21.52	4,305,477	-0.04(-0.19%)
Jan 11, 2017	21.22	21.58	21.20	21.57	3,406,459	+0.30(+1.43%)
Jan 10, 2017	21.39	21.50	21.24	21.26	4,177,527	-0.12(-0.58%)
Jan 09, 2017	21.66	21.87	21.38	21.39	5,085,024	-0.47(-2.16%)
Jan 06, 2017	21.91	21.92	21.61	21.86	5,081,385	+0.01(+0.03%)
Jan 05, 2017	21.88	22.04	21.53	21.85	4,035,535	-0.17(-0.79%)
Jan 04, 2017	21.52	22.06	21.46	22.02	5,006,197	+0.58(+2.72%)
Jan 03, 2017	21.48	21.66	21.18	21.44	5,025,129	+0.41(+1.94%)
Dec 30, 2016		21.03	21.03	21.03	0	+0.17(+0.80%)
Dec 29, 2016	21.06	21.10	20.77	20.87	4,742,117	-0.17(-0.82%)
Dec 28, 2016	21.68	21.70	21.02	21.04	3,799,420	-0.56(-2.60%)
Dec 27, 2016	21.50	21.70	21.42	21.60	2,526,648	+0.21(+0.97%)
Dec 23, 2016		21.39	21.39	21.39	0	-0.13(-0.61%)
Dec 22, 2016	21.77	21.77	21.34	21.52	3,903,762	-0.27(-1.24%)
Dec 21, 2016	22.04	22.04	21.66	21.80	3,852,114	-0.27(-1.23%)
Dec 20, 2016	22.00	22.16	21.92	22.07	4,595,638	+0.30(+1.37%)
Dec 19, 2016	21.71	21.95	21.57	21.77	3,792,966	+0.00(+0.00%)
Dec 16, 2016	22.13	22.43	21.70	21.77	9,697,982	-0.17(-0.79%)
Dec 15, 2016	21.93	22.28	21.81	21.94	5,047,317	+0.09(+0.41%)
Dec 14, 2016	21.82	22.25	21.69	21.85	7,234,188	-0.15(-0.69%)
Dec 13, 2016	22.54	22.56	21.85	22.00	8,896,941	-0.40(-1.76%)
Dec 12, 2016	22.72	22.75	22.31	22.40	4,258,175	-0.33(-1.46%)
Dec 09, 2016	22.93	23.02	22.69	22.73	3,803,828	-0.26(-1.12%)
Dec 08, 2016	22.79	23.11	22.72	22.99	3,876,899	+0.30(+1.31%)
Dec 07, 2016	22.35	22.77	22.28	22.69	3,996,368	+0.34(+1.52%)
Dec 06, 2016	22.10	22.41	22.06	22.35	5,123,674	+0.36(+1.64%)
Dec 05, 2016	22.06	22.19	21.77	21.99	4,826,502	+0.21(+0.95%)
Dec 02, 2016	21.83	21.91	21.67	21.78	3,389,058	-0.14(-0.63%)
Dec 01, 2016	21.93	22.13	21.74	21.92	4,082,456	+0.21(+0.99%)
Nov 30, 2016	21.86	21.92	21.64	21.70	4,715,896	+0.26(+1.20%)
Nov 29, 2016	21.72	21.76	21.41	21.45	3,767,003	-0.20(-0.93%)
Nov 28, 2016	21.73	21.85	21.60	21.65	4,230,028	-0.30(-1.36%)
Nov 25, 2016	21.97	22.06	21.86	21.95	1,300,915	-0.01(-0.03%)
Nov 23, 2016		21.95	21.95	21.95	0	-0.04(-0.19%)
Nov 22, 2016	22.16	22.16	21.77	22.00	3,533,562	-0.03(-0.16%)
Nov 21, 2016	22.04	22.04	21.73	22.03	4,485,701	+0.18(+0.82%)
Nov 18, 2016	22.12	22.18	21.82	21.85	5,319,342	-0.26(-1.19%)
Nov 17, 2016	22.06	22.22	21.93	22.11	4,690,009	+0.08(+0.38%)
Nov 16, 2016	22.15	22.39	22.03	22.03	4,192,626	-0.37(-1.64%)
Nov 15, 2016	21.90	22.43	21.77	22.40	6,379,228	+0.24(+1.06%)
Nov 14, 2016	21.83	22.30	21.73	22.16	8,264,515	+0.53(+2.47%)
Nov 11, 2016	21.33	21.66	21.18	21.63	8,103,325	+0.14(+0.64%)
Nov 10, 2016	20.89	21.98	20.89	21.49	7,946,839	+0.82(+3.99%)
Nov 09, 2016	19.99	20.80	19.62	20.67	8,403,817	+1.16(+5.95%)
Nov 08, 2016	19.47	19.65	19.27	19.50	3,956,034	-0.05(-0.28%)
Nov 07, 2016	19.63	19.84	19.48	19.56	5,497,080	+0.43(+2.23%)
Nov 04, 2016	19.11	19.35	18.94	19.13	6,762,119	+0.01(+0.04%)
Nov 03, 2016	19.15	19.23	18.98	19.13	6,060,955	+0.12(+0.65%)
Nov 02, 2016	19.20	19.20	18.86	19.00	5,148,340	-0.25(-1.32%)
Nov 01, 2016	19.42	19.51	19.01	19.26	4,921,596	-0.03(-0.18%)
Oct 31, 2016	19.65	19.66	19.29	19.29	6,028,140	-0.31(-1.58%)
Oct 28, 2016	20.03	20.05	19.39	19.60	7,170,771	-0.38(-1.89%)
Oct 27, 2016	20.12	20.29	19.61	19.98	8,767,267	-0.42(-2.05%)
Oct 26, 2016	20.19	20.46	20.06	20.40	7,580,352	+0.08(+0.41%)
Oct 25, 2016	20.67	20.76	20.30	20.31	4,432,448	-0.36(-1.73%)
Oct 24, 2016	20.61	20.77	20.58	20.67	5,070,382	+0.19(+0.90%)
Oct 21, 2016	20.31	20.59	20.26	20.49	4,814,122	+0.01(+0.03%)
Oct 20, 2016	20.40	20.60	20.37	20.48	4,801,047	+0.05(+0.24%)
Oct 19, 2016	20.42	20.60	20.40	20.43	5,392,810	+0.11(+0.54%)
Oct 18, 2016	20.60	20.60	20.28	20.32	6,195,750	+0.01(+0.07%)
Oct 17, 2016	20.58	20.64	20.25	20.31	5,929,006	-0.23(-1.14%)
Oct 14, 2016	20.97	21.08	20.53	20.54	6,824,301	-0.27(-1.32%)
Oct 13, 2016	20.90	20.90	20.42	20.82	3,568,147	-0.34(-1.59%)
Oct 12, 2016	21.01	21.52	21.01	21.15	6,942,460	+0.18(+0.85%)
Oct 11, 2016	21.35	21.59	20.86	20.97	8,298,243	-0.49(-2.27%)
Oct 10, 2016	21.52	21.73	21.39	21.46	6,411,423	+0.08(+0.39%)
Oct 07, 2016	21.83	21.91	21.21	21.38	8,652,079	-0.48(-2.20%)
Oct 06, 2016	21.89	21.94	21.72	21.86	4,674,286	-0.10(-0.44%)
Oct 05, 2016	21.67	22.00	21.67	21.96	4,229,283	+0.40(+1.85%)
Oct 04, 2016	21.66	21.75	21.29	21.56	5,917,005	-0.05(-0.22%)
Oct 03, 2016	21.45	21.78	21.39	21.61	5,517,146	+0.13(+0.61%)
Sep 30, 2016	21.16	21.59	20.99	21.48	4,963,607	+0.57(+2.73%)
Sep 29, 2016	21.18	21.42	20.72	20.91	4,477,864	-0.37(-1.74%)
Sep 28, 2016	21.16	21.29	20.96	21.28	3,930,690	+0.19(+0.88%)
Sep 27, 2016	20.84	21.10	20.64	21.09	3,400,633	+0.30(+1.42%)
Sep 26, 2016	20.80	21.06	20.69	20.80	4,048,261	-0.18(-0.85%)
Sep 23, 2016	21.26	21.33	20.95	20.97	3,213,710	-0.38(-1.80%)
Sep 22, 2016	21.37	21.54	21.25	21.36	3,969,123	+0.18(+0.84%)
Sep 21, 2016	21.11	21.23	20.88	21.18	4,644,052	+0.25(+1.18%)
Sep 20, 2016	21.06	21.18	20.87	20.93	5,565,085	+0.12(+0.59%)
Sep 19, 2016	20.88	21.18	20.78	20.81	4,249,036	+0.08(+0.40%)
Sep 16, 2016	20.86	20.88	20.52	20.73	15,068,951	-0.36(-1.69%)
Sep 15, 2016	20.70	21.21	20.65	21.08	4,544,589	+0.26(+1.25%)
Sep 14, 2016	20.92	21.13	20.76	20.82	6,742,833	-0.13(-0.62%)
Sep 13, 2016	21.24	21.26	20.81	20.95	7,117,246	-0.76(-3.48%)
Sep 12, 2016	20.94	21.81	20.65	21.71	7,444,281	+0.57(+2.70%)
Sep 09, 2016	21.54	21.61	21.13	21.14	6,344,059	-0.49(-2.25%)
Sep 08, 2016	21.61	21.73	21.55	21.63	3,746,248	+0.01(+0.06%)
Sep 07, 2016	21.45	21.72	21.42	21.61	3,385,925	+0.10(+0.45%)
Sep 06, 2016	21.62	21.74	21.42	21.52	4,581,021	-0.10(-0.48%)
Sep 02, 2016	21.50	21.62	21.62	21.62	3,139,748	+0.26(+1.22%)
Sep 01, 2016	21.51	21.64	21.15	21.36	4,174,278	-0.06(-0.29%)
Aug 31, 2016	21.47	21.63	21.28	21.42	6,190,694	+0.00(+0.00%)
Aug 30, 2016	21.36	21.52	21.30	21.42	6,297,759	+0.16(+0.74%)
Aug 29, 2016	21.24	21.51	21.24	21.26	4,687,283	+0.05(+0.26%)
Aug 26, 2016	21.23	21.41	21.07	21.21	6,003,434	+0.10(+0.46%)
Aug 25, 2016	20.98	21.12	20.88	21.11	6,273,063	+0.04(+0.20%)
Aug 24, 2016	21.10	21.15	20.98	21.07	4,348,495	+0.05(+0.26%)
Aug 23, 2016	20.98	21.09	20.96	21.02	3,195,791	+0.22(+1.06%)
Aug 22, 2016	20.70	20.88	20.62	20.80	4,291,474	-0.01(-0.03%)
Aug 19, 2016	20.57	20.88	20.54	20.80	4,131,315	+0.08(+0.40%)
Aug 18, 2016	20.53	20.72	20.49	20.72	4,012,520	+0.15(+0.73%)
Aug 17, 2016	20.38	20.66	20.31	20.57	4,152,019	+0.15(+0.74%)
Aug 16, 2016	20.33	20.49	20.27	20.42	4,213,792	+0.05(+0.27%)
Aug 15, 2016	20.33	20.51	20.29	20.36	4,345,242	+0.12(+0.57%)
Aug 12, 2016	19.89	20.28	19.89	20.25	3,678,191	+0.04(+0.20%)
Aug 11, 2016	20.11	20.27	20.01	20.21	3,650,449	+0.21(+1.05%)
Aug 10, 2016	20.06	20.12	19.94	20.00	3,112,896	-0.06(-0.31%)
Aug 09, 2016	20.19	20.19	19.92	20.06	4,177,912	-0.15(-0.74%)
Aug 08, 2016	20.20	20.34	20.07	20.21	4,446,116	+0.10(+0.51%)
Aug 05, 2016	19.98	20.33	19.94	20.10	6,798,906	+0.43(+2.18%)
Aug 04, 2016	19.68	19.84	19.53	19.68	3,090,934	-0.07(-0.34%)
Aug 03, 2016	19.33	19.77	19.29	19.74	4,314,539	+0.51(+2.65%)
Aug 02, 2016	19.70	19.87	19.15	19.23	9,418,056	-0.52(-2.65%)
Aug 01, 2016	19.88	19.98	19.62	19.76	4,844,364	-0.10(-0.48%)
Jul 29, 2016	19.52	19.89	19.50	19.85	6,119,054	+0.18(+0.90%)
Jul 28, 2016	19.61	20.11	19.40	19.68	6,430,720	+0.21(+1.08%)
Jul 27, 2016	19.30	19.55	19.28	19.46	5,984,960	+0.16(+0.85%)
Jul 26, 2016	19.34	19.50	19.21	19.30	5,869,120	-0.03(-0.14%)
Jul 25, 2016	19.26	19.42	19.22	19.33	4,953,779	-0.03(-0.14%)
Jul 22, 2016	19.12	19.38	19.08	19.36	5,272,957	+0.23(+1.21%)
Jul 21, 2016	19.05	19.18	19.02	19.12	4,387,015	+0.07(+0.36%)
Jul 20, 2016	18.94	19.12	18.74	19.06	6,053,610	+0.28(+1.49%)
Jul 19, 2016	18.65	18.88	18.42	18.78	3,931,021	-0.05(-0.29%)
Jul 18, 2016	18.74	18.93	18.66	18.83	4,055,963	+0.18(+0.95%)
Jul 15, 2016	18.61	18.73	18.48	18.66	4,872,297	+0.18(+0.96%)
Jul 14, 2016	18.70	18.78	18.34	18.48	7,588,104	+0.33(+1.80%)
Jul 13, 2016	18.27	18.30	18.00	18.15	6,229,487	-0.12(-0.67%)
Jul 12, 2016	17.96	18.37	17.88	18.27	9,913,421	+0.71(+4.03%)
Jul 11, 2016	17.65	17.77	17.43	17.57	7,051,214	+0.13(+0.74%)
Jul 08, 2016	17.49	17.12	17.12	17.44	8,081,539	+0.32(+1.87%)
Jul 07, 2016	16.99	17.29	16.89	17.12	6,795,925	+0.12(+0.68%)
Jul 06, 2016	16.68	17.04	16.56	17.00	6,472,045	+0.15(+0.89%)
Jul 05, 2016	16.97	17.00	16.66	16.85	7,288,073	-0.38(-2.21%)
Jul 01, 2016	17.34	17.23	17.23	17.23	6,881,165	-0.14(-0.82%)
Jun 30, 2016	17.01	17.38	16.85	17.38	12,079,770	+0.47(+2.78%)
Jun 29, 2016	16.63	16.91	16.48	16.91	9,945,655	+0.59(+3.58%)
Jun 28, 2016	16.17	16.45	15.98	16.32	15,590,669	+0.56(+3.58%)
Jun 27, 2016	16.99	16.99	15.66	15.76	15,753,005	-1.64(-9.42%)
Jun 24, 2016	18.68	18.71	17.38	17.40	20,224,438	-2.76(-13.67%)
Jun 23, 2016	19.92	20.17	19.90	20.15	4,472,998	+0.58(+2.95%)
Jun 22, 2016	19.59	19.83	19.52	19.57	5,323,292	+0.08(+0.42%)
Jun 21, 2016	19.55	19.62	19.40	19.49	6,039,652	+0.01(+0.07%)
Jun 20, 2016	19.35	19.61	19.35	19.48	10,887,089	+0.61(+3.25%)
Jun 17, 2016	18.76	19.09	18.70	18.87	12,510,469	+0.15(+0.80%)
Jun 16, 2016	18.40	18.74	18.25	18.72	6,327,784	+0.07(+0.40%)
Jun 15, 2016	18.76	19.06	18.61	18.64	6,920,630	+0.00(+0.00%)
Jun 14, 2016	18.93	19.08	18.53	18.64	6,995,653	-0.37(-1.97%)
Jun 13, 2016	19.19	19.53	18.99	19.02	8,827,733	-0.32(-1.65%)
Jun 10, 2016	19.46	19.50	19.25	19.34	6,317,571	-0.44(-2.24%)
Jun 09, 2016	19.97	19.97	19.53	19.78	7,690,781	-0.35(-1.76%)
Jun 08, 2016	20.30	20.50	20.10	20.13	8,837,047	-0.18(-0.87%)
Jun 07, 2016	20.85	20.89	20.30	20.31	7,733,618	-0.52(-2.48%)
Jun 06, 2016	20.74	21.00	20.65	20.83	9,679,262	+0.14(+0.66%)
Jun 03, 2016	20.68	20.78	20.42	20.69	7,720,812	-0.29(-1.36%)
Jun 02, 2016	21.09	21.09	20.79	20.98	4,116,601	-0.33(-1.53%)
Jun 01, 2016	21.13	21.36	20.85	21.30	3,628,519	-0.06(-0.29%)
May 31, 2016	21.47	21.54	21.22	21.36	5,149,988	-0.03(-0.16%)
May 27, 2016	21.21	21.40	21.40	21.40	3,727,052	+0.24(+1.13%)
May 26, 2016	21.32	21.36	21.14	21.16	4,721,168	-0.18(-0.86%)
May 25, 2016	21.08	21.38	21.03	21.34	6,702,122	+0.44(+2.08%)
May 24, 2016	20.46	20.99	20.43	20.91	7,294,558	+0.59(+2.88%)
May 23, 2016	20.02	20.38	20.02	20.32	6,334,051	+0.22(+1.12%)
May 20, 2016	19.76	20.15	19.70	20.10	8,461,215	+0.51(+2.60%)
May 19, 2016	19.56	19.73	19.31	19.59	6,263,650	-0.14(-0.69%)
May 18, 2016	19.33	19.72	19.29	19.72	8,423,329	+0.39(+2.04%)
May 17, 2016	19.29	19.60	19.10	19.33	7,688,388	-0.03(-0.14%)
May 16, 2016	19.35	19.52	19.23	19.36	7,630,440	+0.05(+0.25%)
May 13, 2016	19.71	20.01	19.29	19.31	5,003,074	-0.46(-2.34%)
May 12, 2016	19.95	20.11	19.66	19.77	3,938,786	+0.01(+0.03%)
May 11, 2016	20.04	20.17	19.74	19.76	5,236,048	-0.45(-2.22%)
May 10, 2016	20.04	20.26	20.02	20.21	4,107,431	+0.30(+1.52%)
May 09, 2016	19.98	20.08	19.84	19.91	3,434,615	-0.08(-0.40%)
May 06, 2016	19.73	20.01	19.60	19.99	4,358,412	+0.13(+0.64%)
May 05, 2016	20.09	20.21	19.79	19.86	5,192,452	-0.17(-0.84%)
May 04, 2016	20.09	20.25	19.88	20.03	4,074,867	-0.28(-1.36%)
May 03, 2016	20.63	20.63	19.97	20.31	7,905,169	-0.63(-2.99%)

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.