Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.49	43.49	42.56	42.75	1,957,698	-0.54(-1.24%)
Apr 27, 2018	42.65	43.35	42.62	43.29	1,523,225	+0.59(+1.39%)
Apr 26, 2018	42.46	42.82	42.17	42.70	2,064,186	+0.23(+0.54%)
Apr 25, 2018	41.99	43.04	41.98	42.47	1,824,229	+0.40(+0.95%)
Apr 24, 2018	42.06	42.30	41.52	42.07	2,852,153	+0.05(+0.11%)
Apr 23, 2018	42.40	42.62	41.81	42.02	3,540,027	-0.40(-0.94%)
Apr 20, 2018	44.59	44.78	42.37	42.42	4,946,177	-2.67(-5.91%)
Apr 19, 2018	45.72	45.74	44.44	45.08	3,437,592	-1.43(-3.08%)
Apr 18, 2018	46.54	46.71	46.36	46.52	1,438,081	-0.05(-0.10%)
Apr 17, 2018	46.64	46.69	46.15	46.57	1,165,630	+0.20(+0.44%)
Apr 16, 2018	45.84	46.59	45.48	46.36	1,111,554	+1.06(+2.35%)
Apr 13, 2018	45.16	45.44	44.97	45.30	824,518	+0.14(+0.31%)
Apr 12, 2018	45.99	46.03	45.02	45.16	1,314,728	-0.54(-1.17%)
Apr 11, 2018	45.77	45.95	45.44	45.70	1,245,163	-0.28(-0.60%)
Apr 10, 2018	45.95	46.21	45.79	45.97	1,573,459	+0.19(+0.42%)
Apr 09, 2018	45.93	46.13	45.58	45.78	1,603,590	-0.03(-0.06%)
Apr 06, 2018	45.91	46.64	45.47	45.81	1,343,775	-0.33(-0.72%)
Apr 05, 2018	46.75	47.01	45.83	46.14	2,034,088	-0.56(-1.21%)
Apr 04, 2018	45.84	47.02	45.65	46.70	2,187,569	+0.76(+1.65%)
Apr 03, 2018	45.41	46.17	45.29	45.95	2,418,902	+0.67(+1.47%)
Apr 02, 2018	46.57	46.57	44.92	45.28	2,092,103	-1.32(-2.84%)
Mar 29, 2018		46.60	46.60	46.60	0	+1.04(+2.27%)
Mar 28, 2018	44.71	46.17	44.71	45.57	2,860,448	+1.00(+2.24%)
Mar 27, 2018	43.84	44.95	43.76	44.57	2,000,221	+0.73(+1.67%)
Mar 26, 2018	44.01	44.21	43.43	43.84	2,153,955	+0.06(+0.15%)
Mar 23, 2018	44.88	45.03	43.73	43.77	2,564,560	-1.00(-2.23%)
Mar 22, 2018	45.34	45.66	44.75	44.77	1,705,717	-0.56(-1.25%)
Mar 21, 2018	45.91	45.91	45.26	45.33	1,665,689	-0.64(-1.39%)
Mar 20, 2018	46.50	46.77	45.82	45.97	1,446,514	-0.47(-1.02%)
Mar 19, 2018	46.39	46.95	46.23	46.45	2,123,658	+0.17(+0.36%)
Mar 16, 2018	46.03	46.33	45.87	46.28	3,375,414	+0.43(+0.95%)
Mar 15, 2018	46.18	46.54	45.67	45.84	1,489,535	-0.28(-0.60%)
Mar 14, 2018	46.82	47.10	46.09	46.12	1,991,956	-0.83(-1.77%)
Mar 13, 2018	46.67	46.99	46.53	46.95	1,555,192	+0.17(+0.36%)
Mar 12, 2018	46.87	47.05	46.69	46.79	1,465,311	-0.03(-0.06%)
Mar 09, 2018	47.19	47.27	46.57	46.82	1,506,985	-0.36(-0.77%)
Mar 08, 2018	46.24	47.19	46.16	47.18	1,489,928	+0.94(+2.04%)
Mar 07, 2018			46.14	46.23	2,208,109	-0.75(-1.60%)
Mar 06, 2018	46.65	47.02	46.21	46.98	1,755,307	+0.32(+0.69%)
Mar 05, 2018	46.26	46.87	46.20	46.66	2,274,544	+0.36(+0.78%)
Mar 02, 2018	45.33	46.32	45.33	46.30	1,993,687	+0.87(+1.91%)
Mar 01, 2018	45.44	46.02	45.03	45.43	2,761,803	-0.09(-0.20%)
Feb 28, 2018	46.03	46.06	45.52	45.52	2,681,803	-0.26(-0.57%)
Feb 27, 2018	46.17	46.76	45.77	45.78	3,141,757	-0.48(-1.04%)
Feb 26, 2018	45.69	46.51	45.51	46.26	2,365,714	+0.80(+1.77%)
Feb 23, 2018	44.70	45.51	44.42	45.45	2,120,950	+0.88(+1.97%)
Feb 22, 2018				44.58	1,569,820	+0.21(+0.48%)
Feb 21, 2018	44.73	45.15	44.36	44.36	1,995,876	-0.41(-0.91%)
Feb 20, 2018	45.73	45.92	44.72	44.77	2,308,056	-1.30(-2.81%)
Feb 16, 2018		46.07	46.07	46.07	0	+0.06(+0.14%)
Feb 15, 2018	45.35	46.01	44.81	46.00	1,768,624	+0.77(+1.70%)
Feb 14, 2018	44.83	45.40	44.69	45.23	1,461,345	+0.42(+0.94%)
Feb 13, 2018	44.68	45.03	44.63	44.81	1,733,382	+0.01(+0.02%)
Feb 12, 2018	44.85	45.41	44.37	44.80	2,261,996	+0.06(+0.14%)
Feb 09, 2018	44.10	44.99	43.72	44.74	4,195,369	+1.09(+2.49%)
Feb 08, 2018	43.72	44.23	43.34	43.65	2,575,595	+0.01(+0.02%)
Feb 07, 2018	44.57	44.99	43.62	43.64	4,727,132	-0.46(-1.04%)
Feb 06, 2018	43.22	45.11	43.06	44.10	5,579,288	+0.12(+0.28%)
Feb 05, 2018	42.95	44.14	42.95	43.98	5,251,880	+1.29(+3.03%)
Feb 02, 2018	44.35	44.35	42.52	42.68	5,953,347	-1.99(-4.45%)
Feb 01, 2018	45.06	45.11	44.62	44.67	2,567,885	-0.33(-0.74%)
Jan 31, 2018	45.17	45.50	44.80	45.00	3,000,266	-0.23(-0.51%)
Jan 30, 2018	45.03	45.42	44.85	45.23	1,926,618	+0.16(+0.35%)
Jan 29, 2018	45.17	45.49	45.07	45.08	1,873,557	-0.17(-0.37%)
Jan 26, 2018	45.21	45.26	44.85	45.24	2,400,260	-0.21(-0.47%)
Jan 25, 2018	45.33	45.67	45.15	45.45	2,280,362	+0.21(+0.47%)
Jan 24, 2018	45.97	46.08	45.15	45.24	2,876,704	-0.69(-1.50%)
Jan 23, 2018	46.00	46.03	45.67	45.93	1,829,176	-0.23(-0.50%)
Jan 22, 2018	45.85	46.16	45.78	46.16	2,054,684	+0.18(+0.40%)
Jan 19, 2018	45.76	46.17	45.76	45.98	1,860,249	+0.41(+0.89%)
Jan 18, 2018	45.90	46.10	45.50	45.57	1,567,580	-0.35(-0.76%)
Jan 17, 2018	45.65	46.16	45.58	45.92	2,233,590	+0.55(+1.22%)
Jan 16, 2018	45.56	45.99	45.33	45.37	2,644,208	+0.21(+0.47%)
Jan 12, 2018		45.16	45.16	45.16	0	-0.32(-0.71%)
Jan 11, 2018	45.80	45.97	45.37	45.48	1,808,887	-0.39(-0.84%)
Jan 10, 2018				45.87	1,578,265	-0.55(-1.19%)
Jan 09, 2018	46.49	46.64	46.38	46.42	1,535,047	-0.05(-0.10%)
Jan 08, 2018	46.11	46.76	46.11	46.47	1,467,403	+0.34(+0.74%)
Jan 05, 2018	46.14	46.34	45.88	46.13	1,604,811	+0.12(+0.26%)
Jan 04, 2018	45.38	46.08	45.35	46.01	1,624,235	+0.76(+1.69%)
Jan 03, 2018	45.60	45.68	45.01	45.24	1,791,004	-0.29(-0.65%)
Jan 02, 2018	46.13	46.24	45.52	45.54	5,364,427	-0.68(-1.47%)
Dec 29, 2017		46.22	46.22	46.22	0	-0.01(-0.02%)
Dec 28, 2017	46.28	46.33	45.91	46.23	1,032,437	+0.11(+0.24%)
Dec 27, 2017	46.33	46.33	45.99	46.12	733,941	-0.09(-0.20%)
Dec 26, 2017	46.15	46.34	45.94	46.21	1,002,129	+0.10(+0.22%)
Dec 22, 2017	45.76	46.11	45.57	46.11	1,570,566	+0.51(+1.11%)
Dec 21, 2017	45.63	45.88	45.46	45.60	2,082,959	+0.02(+0.04%)
Dec 20, 2017	45.38	45.74	45.15	45.58	1,760,059	+0.24(+0.53%)
Dec 19, 2017	45.64	46.15	45.30	45.34	1,724,515	-0.04(-0.08%)
Dec 18, 2017	44.90	45.91	44.88	45.38	2,141,263	+0.18(+0.41%)
Dec 15, 2017	44.92	45.59	44.17	45.20	3,576,554	+0.55(+1.24%)
Dec 14, 2017	44.39	44.83	44.22	44.64	1,493,298	+0.30(+0.69%)
Dec 13, 2017	44.61	44.68	44.12	44.34	1,939,823	-0.24(-0.54%)
Dec 12, 2017	44.58	44.93	44.00	44.58	2,124,540	+0.40(+0.90%)
Dec 11, 2017	44.49	44.59	44.11	44.18	1,570,977	-0.41(-0.91%)
Dec 08, 2017	44.41	44.73	44.06	44.59	1,634,714	+0.25(+0.56%)
Dec 07, 2017	43.97	44.34	43.76	44.34	2,296,204	+0.31(+0.71%)
Dec 06, 2017	44.54	44.68	43.85	44.03	2,029,501	-0.45(-1.01%)
Dec 05, 2017	44.45	44.74	44.22	44.48	3,074,995	-0.06(-0.14%)
Dec 04, 2017	43.53	44.59	43.35	44.54	2,894,129	+1.39(+3.22%)
Dec 01, 2017	43.27	43.37	42.38	43.15	3,418,415	-0.23(-0.53%)
Nov 30, 2017	43.52	44.31	43.19	43.38	3,832,722	+0.28(+0.64%)
Nov 29, 2017	43.22	43.41	42.68	43.11	3,345,045	+1.05(+2.50%)
Nov 28, 2017	41.70	42.09	41.63	42.05	2,734,692	+0.51(+1.22%)
Nov 27, 2017	41.22	41.70	41.20	41.55	1,618,364	+0.26(+0.62%)
Nov 24, 2017	41.39	41.39	41.09	41.29	977,591	+0.06(+0.13%)
Nov 22, 2017	41.49	41.64	41.03	41.24	1,653,216	-0.04(-0.09%)
Nov 21, 2017	41.23	41.63	41.12	41.27	1,364,735	+0.00(+0.00%)
Nov 20, 2017	41.25	41.41	40.91		1,613,304	+0.00(+0.00%)
Nov 17, 2017	41.34	41.65	40.94	41.23	2,031,288	-0.36(-0.86%)
Nov 16, 2017	41.09	41.75	40.98	41.59	2,320,889	+0.67(+1.64%)
Nov 15, 2017	42.05	42.11	40.88	40.91	2,008,839	-1.23(-2.91%)
Nov 14, 2017	41.69	42.34	41.69	42.14	3,870,133	+0.36(+0.86%)
Nov 13, 2017	41.09	41.80	41.05	41.78	2,386,818	+0.72(+1.77%)
Nov 10, 2017	40.37	41.26	40.33	41.05	3,944,649	+0.69(+1.70%)
Nov 09, 2017	40.71	41.10	40.36	40.37	2,796,875	-0.41(-1.01%)
Nov 08, 2017	40.37	41.04	40.37	40.78	2,629,288	+0.63(+1.58%)
Nov 07, 2017	39.86	40.26	39.83	40.15	3,445,190	+0.40(+1.02%)
Nov 06, 2017	40.21	40.26	39.64	39.74	3,158,493	-0.55(-1.37%)
Nov 03, 2017	41.68	41.74	39.91	40.29	3,176,712	-1.39(-3.32%)
Nov 02, 2017	42.26	42.29	40.37	41.68	5,701,902	-0.69(-1.62%)
Nov 01, 2017	41.64	42.64	41.54	42.37	4,364,189	+0.93(+2.24%)
Oct 31, 2017	41.11	41.68	41.04	41.44	3,875,444	+0.33(+0.80%)
Oct 30, 2017	41.48	41.51	41.05	41.11	2,392,283	-0.47(-1.13%)
Oct 27, 2017	41.61	41.80	41.36	41.58	1,866,152	-0.40(-0.96%)
Oct 26, 2017	42.03	42.33	41.90	41.98	1,584,382	+0.00(+0.00%)
Oct 25, 2017	41.92	42.20	41.21	41.98	1,668,677	+0.04(+0.09%)
Oct 24, 2017	42.38	42.55	41.91	41.94	1,685,835	-0.43(-1.02%)
Oct 23, 2017	42.40	42.61	42.19	42.37	1,894,404	+0.01(+0.02%)
Oct 20, 2017	43.31	43.32	42.00	42.37	2,635,724	-1.01(-2.33%)
Oct 19, 2017	43.32	43.37	43.05	43.37	1,387,945	-0.12(-0.27%)
Oct 18, 2017	43.78	43.93	43.37	43.49	1,527,378	-0.27(-0.61%)
Oct 17, 2017	43.72	43.81	43.47	43.76	1,219,991	-0.15(-0.33%)
Oct 16, 2017	43.98	43.99	43.70	43.91	1,342,705	-0.09(-0.21%)
Oct 13, 2017	43.79	44.27	43.69	44.00	1,330,779	+0.22(+0.50%)
Oct 12, 2017	43.43	43.79	43.39	43.78	1,263,922	+0.29(+0.67%)
Oct 11, 2017	43.56	44.15	43.32	43.48	1,297,866	+0.02(+0.04%)
Oct 10, 2017	43.14	43.48	42.59	43.47	1,826,239	+0.33(+0.77%)
Oct 09, 2017	43.53	43.61	42.99	43.14	1,961,156	-0.39(-0.91%)
Oct 06, 2017	43.89	44.06	43.46	43.53	1,406,089	-0.44(-1.00%)
Oct 05, 2017	44.03	44.26	43.79	43.97	2,099,698	+0.27(+0.61%)
Oct 04, 2017	43.42	43.73	43.34	43.71	4,092,067	+0.26(+0.59%)
Oct 03, 2017	43.97	44.09	43.41	43.45	1,508,191	-0.52(-1.19%)
Oct 02, 2017	44.46	44.61	43.93	43.97	1,044,177	-0.48(-1.07%)
Sep 29, 2017	44.23	44.49	44.15	44.45	1,291,515	+0.30(+0.69%)
Sep 28, 2017	44.01	44.30	43.87	44.15	1,693,222	+0.07(+0.17%)
Sep 27, 2017	44.63	44.71	43.74	44.07	1,266,908	-0.64(-1.44%)
Sep 26, 2017	44.49	44.84	44.33	44.71	1,041,447	+0.25(+0.56%)
Sep 25, 2017	44.69	44.81	44.41	44.47	1,212,474	-0.13(-0.29%)
Sep 22, 2017	44.45	44.82	44.28	44.59	1,428,033	+0.11(+0.25%)
Sep 21, 2017	45.48	45.57	44.41	44.48	1,575,967	-1.10(-2.42%)
Sep 20, 2017	46.37	46.45	45.48	45.59	1,615,998	-0.81(-1.74%)
Sep 19, 2017	46.50	46.78	46.28	46.39	1,320,705	-0.04(-0.08%)
Sep 18, 2017	46.26	46.45	46.06	46.43	2,200,982	+0.17(+0.36%)
Sep 15, 2017	45.47	46.30	45.47	46.26	2,882,161	+0.71(+1.55%)
Sep 14, 2017	45.14	45.57	45.08	45.56	1,336,035	+0.35(+0.77%)
Sep 13, 2017	45.33	45.40	45.06	45.21	1,300,871	-0.14(-0.30%)
Sep 12, 2017	45.61	45.81	45.32	45.35	1,457,985	-0.17(-0.38%)
Sep 11, 2017	45.13	45.65	45.03	45.52	1,630,465	+0.46(+1.02%)
Sep 08, 2017	45.25	45.25	44.71	45.06	1,290,455	-0.33(-0.73%)
Sep 07, 2017	45.78	45.88	45.24	45.39	1,168,456	-0.31(-0.68%)
Sep 06, 2017	46.26	46.27	45.37	45.71	1,143,838	-0.52(-1.13%)
Sep 05, 2017	45.82	46.28	45.82	46.23	1,797,698	+0.17(+0.36%)
Sep 01, 2017	46.08	46.29	45.94	46.06	1,284,445	+0.04(+0.08%)
Aug 31, 2017	45.53	46.06	45.48	46.03	1,458,893	+0.52(+1.15%)
Aug 30, 2017	45.31	45.63	45.17	45.50	1,041,680	+0.07(+0.16%)
Aug 29, 2017	45.62	45.78	45.37	45.43	947,883	-0.20(-0.44%)
Aug 28, 2017	45.67	45.80	45.40	45.63	1,350,797	+0.00(+0.00%)
Aug 25, 2017	45.67	45.93	45.63	45.63	943,904	+0.13(+0.28%)
Aug 24, 2017	45.87	46.12	45.43	45.50	1,049,461	-0.41(-0.90%)
Aug 23, 2017	46.10	46.21	45.79	45.92	830,455	-0.29(-0.64%)
Aug 22, 2017	46.29	46.48	46.12	46.21	1,005,767	-0.03(-0.06%)
Aug 21, 2017	46.01	46.40	45.77	46.24	1,478,059	+0.32(+0.70%)
Aug 18, 2017	45.70	45.98	45.64	45.92	1,232,092	+0.18(+0.40%)
Aug 17, 2017	46.09	46.29	45.72	45.73	960,383	-0.39(-0.84%)
Aug 16, 2017	45.68	46.25	45.68	46.12	1,244,041	+0.46(+1.00%)
Aug 15, 2017	45.82	45.98	45.64	45.66	1,192,930	-0.19(-0.42%)
Aug 14, 2017	45.60	45.90	45.55	45.85	1,567,617	+0.33(+0.73%)
Aug 11, 2017	45.37	45.84	45.34	45.52	1,391,360	+0.21(+0.47%)
Aug 10, 2017	45.40	45.62	45.27	45.31	2,001,241	-0.31(-0.68%)
Aug 09, 2017	45.34	45.71	45.34	45.62	1,508,844	+0.20(+0.44%)
Aug 08, 2017	45.93	45.93	45.38	45.42	1,909,395	-0.54(-1.17%)
Aug 07, 2017	46.05	46.20	45.84	45.96	2,891,696	-0.09(-0.20%)
Aug 04, 2017	47.25	47.25	45.96	46.05	2,571,497	-1.26(-2.67%)
Aug 03, 2017	46.58	47.59	46.43	47.31	2,824,405	-0.88(-1.82%)
Aug 02, 2017	48.34	48.34	47.72	48.19	2,197,287	-0.26(-0.53%)
Aug 01, 2017	48.84	48.85	48.35	48.45	1,349,311	-0.31(-0.64%)
Jul 31, 2017	48.78	48.97	48.70	48.76	1,146,029	+0.05(+0.09%)
Jul 28, 2017	49.17	49.17	48.48	48.71	1,150,642	-0.46(-0.93%)
Jul 27, 2017	49.02	49.35	48.86	49.17	1,406,737	+0.12(+0.24%)
Jul 26, 2017	48.88	49.13	48.72	49.05	1,021,563	+0.31(+0.64%)
Jul 25, 2017	48.45	48.74	48.24	48.74	979,689	+0.48(+1.00%)
Jul 24, 2017	48.62	48.62	48.12	48.25	1,519,829	-0.42(-0.86%)
Jul 21, 2017	48.14	48.69	48.02	48.67	1,435,667	+0.25(+0.51%)
Jul 20, 2017	48.45	48.75	48.36	48.43	1,772,625	+0.04(+0.08%)
Jul 19, 2017	49.07	49.07	48.35	48.39	1,302,021	-0.62(-1.27%)
Jul 18, 2017	48.77	49.08	48.64	49.01	1,343,310	+0.27(+0.56%)
Jul 17, 2017	48.00	48.75	47.60	48.74	2,208,091	+0.65(+1.35%)
Jul 14, 2017	47.71	48.11	47.68	48.09	1,167,307	+0.57(+1.19%)
Jul 13, 2017	47.44	47.57	47.20	47.52	946,626	+0.09(+0.19%)
Jul 12, 2017	47.81	47.97	47.38	47.43	1,955,904	-0.26(-0.54%)
Jul 11, 2017	47.81	47.88	47.52	47.69	1,472,504	-0.12(-0.25%)
Jul 10, 2017	47.57	47.98	47.56	47.81	1,349,288	+0.28(+0.60%)
Jul 07, 2017	47.68	48.02	47.49	47.52	1,272,789	+0.05(+0.10%)
Jul 06, 2017	47.32	47.57	47.10	47.48	1,391,954	+0.16(+0.33%)
Jul 05, 2017	47.59	47.67	47.26	47.32	1,618,828	-0.22(-0.46%)
Jul 03, 2017	47.48	47.76	47.39	47.54	435,469	+0.13(+0.27%)
Jun 30, 2017	47.34	47.60	47.34	47.41	1,344,929	+0.06(+0.13%)
Jun 29, 2017	47.91	47.94	47.17	47.35	1,249,372	-0.70(-1.46%)
Jun 28, 2017	48.40	48.50	48.03	48.05	1,177,926	-0.09(-0.19%)
Jun 27, 2017	48.42	48.66	48.14	48.14	1,423,243	-0.37(-0.77%)
Jun 26, 2017	48.62	48.66	48.42	48.52	899,176	+0.05(+0.09%)
Jun 23, 2017	48.34	48.70	48.34	48.47	1,466,161	+0.18(+0.38%)
Jun 22, 2017	48.43	48.50	48.20	48.29	1,798,244	-0.16(-0.34%)
Jun 21, 2017	48.94	49.08	48.44	48.45	1,375,675	-0.47(-0.95%)
Jun 20, 2017	49.20	49.51	48.90	48.92	1,591,794	-0.20(-0.41%)
Jun 19, 2017	48.68	49.16	48.36	49.12	1,155,763	+0.50(+1.03%)
Jun 16, 2017	48.78	49.03	48.17	48.62	4,245,415	-0.32(-0.65%)
Jun 15, 2017	48.42	49.13	48.38	48.94	1,326,747	+0.34(+0.70%)
Jun 14, 2017	48.46	48.71	48.38	48.60	1,605,321	+0.35(+0.72%)
Jun 13, 2017	48.23	48.35	47.98	48.25	930,093	-0.09(-0.19%)
Jun 12, 2017	48.35	48.79	48.19	48.34	1,531,900	-0.09(-0.19%)
Jun 09, 2017	48.22	48.47	48.06	48.44	1,350,245	+0.16(+0.34%)
Jun 08, 2017		48.69	48.00	48.27	1,504,423	-0.40(-0.83%)
Jun 07, 2017	48.17	48.77	48.00	48.67	1,535,453	+0.40(+0.83%)
Jun 06, 2017	48.06	48.54	47.82	48.27	1,886,657	+0.18(+0.38%)
Jun 05, 2017	47.92	48.20	47.70	48.09	1,466,443	+0.05(+0.10%)
Jun 02, 2017	47.77	48.05	47.48	48.04	2,106,793	+0.29(+0.61%)
Jun 01, 2017	47.34	47.75	47.00	47.75	1,707,623	+0.54(+1.14%)
May 31, 2017	47.19	47.50	47.07	47.21	3,577,424	+0.12(+0.25%)
May 30, 2017	46.74	47.16	46.66	47.09	1,732,399	+0.39(+0.84%)
May 26, 2017	46.79	46.87	46.58	46.70	843,653	-0.09(-0.20%)
May 25, 2017	46.47	47.00	46.40	46.79	1,261,274	+0.43(+0.93%)
May 24, 2017	46.13	46.47	46.08	46.36	1,145,639	+0.38(+0.83%)
May 23, 2017	45.77	46.26	45.58	45.98	1,569,799	+0.27(+0.58%)
May 22, 2017	45.40	45.75	45.33	45.71	1,278,297	+0.26(+0.56%)
May 19, 2017	45.40	45.63	45.16	45.46	4,368,314	+0.05(+0.12%)
May 18, 2017	45.38	45.60	45.05	45.40	1,404,267	-0.03(-0.06%)
May 17, 2017	45.22	45.77	45.01	45.43	1,754,811	+0.21(+0.46%)
May 16, 2017	45.47	45.76	45.16	45.22	1,544,929	-0.70(-1.53%)
May 15, 2017	45.74	46.02	45.74	45.92	1,280,951	+0.05(+0.10%)
May 12, 2017	46.05	46.22	45.73	45.88	1,324,521	-0.26(-0.55%)
May 11, 2017	46.20	46.30	45.96	46.13	1,442,514	-0.18(-0.39%)
May 10, 2017	45.77	46.35	45.77	46.32	1,474,916	+0.53(+1.15%)
May 09, 2017	46.13	46.16	45.60	45.79	1,146,014	-0.30(-0.65%)
May 08, 2017	46.25	46.29	45.89	46.09	1,612,412	-0.15(-0.31%)
May 05, 2017	46.30	46.45	45.98	46.23	1,976,670	-0.06(-0.14%)
May 04, 2017	45.62	46.68	45.55	46.30	3,757,129	+1.91(+4.31%)
May 03, 2017	44.50	44.50	44.08	44.38	1,876,848	-0.07(-0.16%)
May 02, 2017	44.95	45.10	44.40	44.46	1,528,094	-0.45(-0.99%)

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.