Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.96	11.03	10.77	10.83	6,899,335	-0.13(-1.23%)
Apr 27, 2018	10.50	11.03	10.48	10.97	7,036,116	+0.46(+4.41%)
Apr 26, 2018	10.11	10.58	10.03	10.50	9,862,371	+0.62(+6.27%)
Apr 25, 2018	9.922	10.01	9.825	9.884	5,219,834	-0.05(-0.53%)
Apr 24, 2018	9.989	10.04	9.869	9.936	4,769,557	-0.04(-0.37%)
Apr 23, 2018	9.951	10.08	9.888	9.974	4,139,219	+0.02(+0.23%)
Apr 20, 2018	10.20	10.32	9.936	9.951	5,570,466	-0.20(-1.99%)
Apr 19, 2018	10.39	10.44	10.09	10.15	6,871,331	-0.26(-2.51%)
Apr 18, 2018	10.49	10.54	10.40	10.41	4,264,893	-0.05(-0.50%)
Apr 17, 2018	10.46	10.60	10.38	10.47	8,714,295	+0.05(+0.50%)
Apr 16, 2018	10.47	10.56	10.38	10.41	7,826,716	-0.03(-0.29%)
Apr 13, 2018	10.46	10.50	10.32	10.44	4,412,678	-0.01(-0.14%)
Apr 12, 2018	10.71	10.71	10.34	10.46	5,139,663	-0.24(-2.23%)
Apr 11, 2018	10.69	10.82	10.62	10.70	3,898,145	+0.02(+0.14%)
Apr 10, 2018	10.70	10.80	10.59	10.68	5,024,904	+0.03(+0.28%)
Apr 09, 2018	10.73	10.78	10.59	10.65	2,884,427	-0.04(-0.42%)
Apr 06, 2018	10.90	11.00	10.65	10.70	4,958,200	-0.25(-2.25%)
Apr 05, 2018	10.87	10.96	10.78	10.94	4,786,726	+0.07(+0.62%)
Apr 04, 2018	10.61	10.97	10.57	10.88	6,440,053	+0.22(+2.10%)
Apr 03, 2018	10.52	10.74	10.41	10.65	4,555,626	+0.21(+2.00%)
Apr 02, 2018	10.56	10.65	10.41	10.44	5,482,174	-0.10(-0.92%)
Mar 29, 2018		10.54	10.54	10.54	0	-0.10(-0.90%)
Mar 28, 2018	10.39	10.75	10.31	10.64	6,124,038	+0.29(+2.83%)
Mar 27, 2018	10.23	10.48	10.02	10.34	7,381,796	-0.04(-0.42%)
Mar 26, 2018	10.32	10.40	10.19	10.39	3,730,577	+0.13(+1.29%)
Mar 23, 2018	10.43	10.51	10.23	10.26	5,120,999	-0.14(-1.34%)
Mar 22, 2018	10.30	10.59	10.29	10.39	6,455,573	+0.04(+0.42%)
Mar 21, 2018	10.35	10.42	10.23	10.35	5,501,959	-0.02(-0.21%)
Mar 20, 2018	10.44	10.57	10.27	10.37	5,553,311	-0.06(-0.56%)
Mar 19, 2018	10.59	10.60	10.32	10.43	6,422,132	-0.21(-1.99%)
Mar 16, 2018	10.58	10.67	10.45	10.64	8,852,133	+0.07(+0.69%)
Mar 15, 2018	10.68	10.71	10.45	10.57	5,117,445	-0.11(-1.03%)
Mar 14, 2018	10.76	10.84	10.60	10.68	5,936,031	-0.07(-0.61%)
Mar 13, 2018	10.80	10.90	10.68	10.75	6,283,360	-0.01(-0.07%)
Mar 12, 2018	10.56	10.79	10.55	10.75	8,592,265	+0.15(+1.45%)
Mar 09, 2018	11.05	11.07	10.47	10.60	10,054,800	-0.48(-4.36%)
Mar 08, 2018	11.10	11.17	11.03	11.08	4,314,006	-0.05(-0.46%)
Mar 07, 2018		11.16		11.13	6,093,951	+0.18(+1.67%)
Mar 06, 2018	11.08	11.13	10.92	10.95	8,266,528	-0.13(-1.19%)
Mar 05, 2018	11.01	11.25	10.98	11.08	9,127,234	-0.11(-0.98%)
Mar 02, 2018	11.12	11.21	10.96	11.19	4,696,813	+0.10(+0.86%)
Mar 01, 2018	10.89	11.29	10.85	11.10	5,333,299	+0.15(+1.34%)
Feb 28, 2018	10.94	11.08	10.91	10.95	11,141,611	+0.08(+0.74%)
Feb 27, 2018	11.37	11.43	10.86	10.87	6,576,845	-0.47(-4.13%)
Feb 26, 2018	11.27	11.39	11.14	11.34	6,487,728	+0.17(+1.51%)
Feb 23, 2018	11.02	11.18	10.88	11.17	4,957,436	+0.20(+1.80%)
Feb 22, 2018				10.97	6,203,980	+0.23(+2.11%)
Feb 21, 2018	11.16	11.19	10.74	10.75	6,173,425	-0.42(-3.74%)
Feb 20, 2018	11.15	11.41	11.13	11.16	10,646,329	+0.04(+0.33%)
Feb 16, 2018		11.13	11.13	11.13	0	+0.39(+3.61%)
Feb 15, 2018	10.72	10.97	10.64	10.74	13,091,360	+0.30(+2.87%)
Feb 14, 2018	10.39	10.54	10.26	10.44	6,989,066	-0.06(-0.56%)
Feb 13, 2018	10.48	10.60	10.34	10.50	5,665,922	+0.01(+0.14%)
Feb 12, 2018	10.41	10.54	10.18	10.48	9,682,999	+0.10(+0.99%)
Feb 09, 2018	10.33	10.42	10.03	10.38	15,367,302	+0.12(+1.21%)
Feb 08, 2018	10.55	10.63	10.25	10.26	9,782,908	-0.37(-3.51%)
Feb 07, 2018	10.74	10.84	10.62	10.63	7,635,547	-0.11(-1.02%)
Feb 06, 2018	10.67	10.83	10.49	10.74	10,394,797	-0.15(-1.41%)
Feb 05, 2018	10.81	10.97	10.71	10.89	11,399,071	+0.01(+0.07%)
Feb 02, 2018	11.16	11.16	10.77	10.89	15,250,932	-0.36(-3.19%)
Feb 01, 2018	11.64	11.68	11.19	11.24	9,361,720	-0.40(-3.46%)
Jan 31, 2018	11.43	11.66	11.39	11.65	24,273,018	+0.23(+1.99%)
Jan 30, 2018	11.64	11.66	11.40	11.42	7,446,108	-0.24(-2.07%)
Jan 29, 2018	11.70	11.71	11.32	11.66	9,521,131	-0.04(-0.38%)
Jan 26, 2018	11.88	11.92	11.60	11.71	17,021,414	-0.15(-1.24%)
Jan 25, 2018	11.95	12.01	11.76	11.85	5,522,859	-0.10(-0.86%)
Jan 24, 2018	12.12	12.20	11.90	11.95	6,897,252	-0.20(-1.63%)
Jan 23, 2018	12.19	12.25	12.09	12.15	4,439,001	+0.01(+0.12%)
Jan 22, 2018	12.01	12.17	12.01	12.14	8,569,412	+0.12(+1.04%)
Jan 19, 2018	12.03	12.10	11.97	12.01	6,469,864	-0.04(-0.36%)
Jan 18, 2018	12.13	12.13	12.01	12.06	4,218,167	-0.10(-0.78%)
Jan 17, 2018	12.16	12.20	12.04	12.15	8,086,827	+0.04(+0.30%)
Jan 16, 2018	12.33	12.42	12.12	12.12	5,077,877	-0.15(-1.25%)
Jan 12, 2018		12.27	12.27	12.27	0	-0.18(-1.47%)
Jan 11, 2018	12.59	12.63	12.43	12.45	3,580,238	-0.09(-0.70%)
Jan 10, 2018		12.58		12.54	4,197,289	-0.07(-0.52%)
Jan 09, 2018	12.99	13.03	12.58	12.61	7,241,771	-0.42(-3.26%)
Jan 08, 2018	12.98	13.07	12.87	13.03	5,235,956	+0.07(+0.56%)
Jan 05, 2018	12.99	13.02	12.86	12.96	3,723,601	+0.01(+0.11%)
Jan 04, 2018	13.15	13.18	12.89	12.94	8,225,762	-0.23(-1.78%)
Jan 03, 2018	13.25	13.32	13.07	13.18	8,935,317	-0.09(-0.66%)
Jan 02, 2018	13.35	13.45	13.30	13.26	5,625,814	-0.02(-0.17%)
Dec 29, 2017		13.29	13.29	13.29	0	+0.04(+0.33%)
Dec 28, 2017	13.16	13.28	13.06	13.24	4,337,828	+0.09(+0.66%)
Dec 27, 2017	13.18	13.23	13.13	13.16	3,384,195	+0.00(+0.00%)
Dec 26, 2017	13.03	13.24	12.95	13.16	2,431,368	+0.17(+1.28%)
Dec 22, 2017	12.93	13.08	12.85	12.99	3,909,566	+0.05(+0.39%)
Dec 21, 2017	13.01	13.07	12.91	12.94	5,611,262	-0.06(-0.44%)
Dec 20, 2017	13.19	13.34	12.99	13.00	4,101,115	-0.20(-1.53%)
Dec 19, 2017	13.59	13.59	13.18	13.20	5,522,399	-0.39(-2.86%)
Dec 18, 2017	13.31	13.60	13.30	13.59	5,563,509	+0.27(+2.06%)
Dec 15, 2017	13.29	13.43	13.24	13.31	10,749,497	+0.08(+0.60%)
Dec 14, 2017	13.31	13.35	13.16	13.24	4,492,223	-0.04(-0.27%)
Dec 13, 2017	13.31	13.49	13.22	13.27	5,102,448	+0.00(+0.00%)
Dec 12, 2017	13.27	13.39	13.09	13.27	6,454,418	+0.22(+1.66%)
Dec 11, 2017	13.17	13.31	13.02	13.05	2,854,976	-0.13(-0.98%)
Dec 08, 2017	13.15	13.22	13.04	13.18	2,964,907	+0.09(+0.72%)
Dec 07, 2017	12.98	13.17	12.93	13.09	5,111,279	+0.09(+0.67%)
Dec 06, 2017	13.42	13.43	12.90	13.00	5,392,106	-0.32(-2.38%)
Dec 05, 2017	13.78	13.78	13.31	13.32	6,333,027	-0.44(-3.20%)
Dec 04, 2017	13.36	13.97	13.34	13.76	10,312,173	+0.43(+3.19%)
Dec 01, 2017	13.38	13.38	13.17	13.34	5,413,018	-0.01(-0.11%)
Nov 30, 2017	13.34	13.53	13.28	13.35	6,619,554	+0.04(+0.27%)
Nov 29, 2017	13.15	13.41	13.15	13.31	5,578,308	+0.12(+0.93%)
Nov 28, 2017	12.98	13.21	12.95	13.19	8,659,468	+0.08(+0.60%)
Nov 27, 2017	13.39	13.44	13.05	13.11	10,425,636	-0.44(-3.24%)
Nov 24, 2017	13.57	13.60	13.48	13.55	1,810,882	+0.01(+0.11%)
Nov 22, 2017	13.49	13.70	13.46	13.54	6,636,530	+0.03(+0.21%)
Nov 21, 2017	13.70	13.70	13.46	13.51	10,254,350	-0.18(-1.32%)
Nov 20, 2017	13.96	13.96	13.65	13.69	3,865,523	-0.26(-1.86%)
Nov 17, 2017	13.92	14.08	13.91	13.95	5,936,102	+0.04(+0.26%)
Nov 16, 2017	13.71	13.97	13.65	13.91	3,523,471	+0.14(+1.05%)
Nov 15, 2017	13.62	13.86	13.55	13.77	3,490,852	+0.13(+0.95%)
Nov 14, 2017	13.67	13.80	13.44	13.64	4,975,260	-0.02(-0.16%)
Nov 13, 2017	13.83	14.04	13.60	13.66	3,459,373	-0.14(-1.04%)
Nov 10, 2017	13.67	13.90	13.67	13.80	4,751,657	+0.06(+0.42%)
Nov 09, 2017	13.58	13.96	13.56	13.75	6,418,759	+0.10(+0.74%)
Nov 08, 2017	13.54	13.91	13.54	13.65	4,576,609	+0.08(+0.58%)
Nov 07, 2017	13.45	13.75	13.44	13.57	6,460,854	+0.14(+1.07%)
Nov 06, 2017	13.24	13.60	13.23	13.42	4,401,994	+0.04(+0.27%)
Nov 03, 2017	13.59	13.68	13.34	13.39	6,168,846	-0.28(-2.06%)
Nov 02, 2017	13.47	13.78	13.43	13.67	6,867,662	+0.30(+2.21%)
Nov 01, 2017	13.13	13.50	13.06	13.37	6,213,728	+0.28(+2.15%)
Oct 31, 2017	13.29	13.29	12.80	13.09	8,238,552	-0.19(-1.46%)
Oct 30, 2017	13.22	13.32	13.12	13.29	4,760,667	+0.05(+0.38%)
Oct 27, 2017	13.09	13.24	12.80	13.24	6,295,049	+0.02(+0.16%)
Oct 26, 2017	13.34	13.52	12.81	13.21	10,301,384	-0.12(-0.87%)
Oct 25, 2017	13.45	13.52	13.08	13.33	7,812,051	-0.17(-1.28%)
Oct 24, 2017	13.57	13.65	13.36	13.50	4,400,569	-0.10(-0.74%)
Oct 23, 2017	13.52	13.70	13.44	13.60	2,876,466	+0.07(+0.53%)
Oct 20, 2017	13.75	13.77	13.48	13.53	4,228,554	-0.22(-1.57%)
Oct 19, 2017	13.83	13.97	13.70	13.75	3,645,433	-0.08(-0.57%)
Oct 18, 2017	13.88	14.06	13.74	13.83	2,442,826	-0.06(-0.41%)
Oct 17, 2017	13.88	13.94	13.81	13.88	4,565,173	+0.00(+0.00%)
Oct 16, 2017	14.00	14.09	13.84	13.88	3,058,055	-0.14(-1.03%)
Oct 13, 2017	14.00	14.27	13.90	14.03	3,677,259	+0.13(+0.93%)
Oct 12, 2017	13.99	14.10	13.86	13.90	4,689,711	-0.10(-0.72%)
Oct 11, 2017	14.05	14.13	13.97	14.00	2,899,871	-0.03(-0.21%)
Oct 10, 2017	13.87	14.10	13.85	14.03	3,786,209	+0.22(+1.57%)
Oct 09, 2017	13.78	13.91	13.74	13.81	3,013,619	+0.04(+0.26%)
Oct 06, 2017	13.83	13.85	13.67	13.78	4,242,655	-0.13(-0.93%)
Oct 05, 2017	13.90	14.14	13.85	13.91	4,455,210	+0.05(+0.36%)
Oct 04, 2017	13.78	13.86	13.67	13.86	6,019,594	+0.08(+0.58%)
Oct 03, 2017	13.76	13.83	13.59	13.78	3,468,444	+0.01(+0.10%)
Oct 02, 2017	13.90	13.92	13.65	13.76	3,874,289	-0.13(-0.97%)
Sep 29, 2017	13.86	13.99	13.80	13.90	4,006,047	+0.05(+0.36%)
Sep 28, 2017	13.82	13.88	13.69	13.85	4,600,668	+0.05(+0.36%)
Sep 27, 2017			13.70	13.80	5,326,894	-0.53(-3.72%)
Sep 26, 2017	14.14	14.40	13.98	14.33	6,842,885	+0.41(+2.96%)
Sep 25, 2017	13.70	14.01	13.68	13.92	3,924,144	+0.28(+2.09%)
Sep 22, 2017	13.69	13.81	13.60	13.63	3,605,441	-0.06(-0.42%)
Sep 21, 2017	13.83	13.99	13.63	13.69	3,988,426	-0.16(-1.18%)
Sep 20, 2017	13.99	14.07	13.78	13.85	4,591,103	-0.13(-0.91%)
Sep 19, 2017	14.14	14.17	13.88	13.98	5,653,776	-0.26(-1.80%)
Sep 18, 2017	14.57	14.59	14.16	14.24	4,772,783	-0.37(-2.53%)
Sep 15, 2017	14.61	14.66	14.41	14.61	9,085,933	+0.04(+0.24%)
Sep 14, 2017	14.15	14.58	14.10	14.57	6,178,994	+0.45(+3.22%)
Sep 13, 2017	14.24	14.31	14.01	14.12	5,280,424	-0.11(-0.75%)
Sep 12, 2017	14.43	14.64	14.14	14.22	8,187,994	-0.21(-1.43%)
Sep 11, 2017	14.38	14.52	14.34	14.43	4,834,748	+0.09(+0.64%)
Sep 08, 2017	14.55	14.57	14.31	14.34	5,391,476	-0.29(-1.99%)
Sep 07, 2017	14.39	14.65	14.24	14.63	7,876,950	+0.28(+1.93%)
Sep 06, 2017	14.12	14.39	14.07	14.35	6,279,889	+0.28(+1.97%)
Sep 05, 2017	14.11	14.29	13.93	14.07	6,320,322	-0.01(-0.05%)
Sep 01, 2017	13.95	14.18	13.88	14.08	3,392,067	+0.14(+0.97%)
Aug 31, 2017	13.88	14.05	13.80	13.95	4,856,415	+0.13(+0.93%)
Aug 30, 2017	13.68	13.83	13.51	13.82	3,895,840	+0.11(+0.78%)
Aug 29, 2017	13.79	13.88	13.57	13.71	4,295,554	-0.07(-0.52%)
Aug 28, 2017	14.04	14.17	13.75	13.78	2,989,467	-0.33(-2.32%)
Aug 25, 2017	13.98	14.20	13.87	14.11	3,351,654	+0.18(+1.28%)
Aug 24, 2017	14.17	14.44	13.88	13.93	5,200,710	-0.13(-0.96%)
Aug 23, 2017	13.88	14.15	13.84	14.07	2,688,173	+0.18(+1.28%)
Aug 22, 2017	14.03	14.13	13.88	13.89	3,370,397	-0.12(-0.86%)
Aug 21, 2017	13.78	14.04	13.72	14.01	3,737,610	+0.26(+1.91%)
Aug 18, 2017	13.78	13.80	13.61	13.75	4,752,426	-0.13(-0.97%)
Aug 17, 2017	13.97	14.08	13.84	13.88	4,409,025	-0.11(-0.76%)
Aug 16, 2017	14.07	14.27	13.96	13.99	3,854,469	+0.01(+0.05%)
Aug 15, 2017	14.15	14.20	13.86	13.98	4,045,784	-0.30(-2.09%)
Aug 14, 2017	14.08	14.37	13.98	14.28	3,811,518	+0.07(+0.50%)
Aug 11, 2017	14.39	14.47	14.15	14.21	4,507,437	-0.33(-2.30%)
Aug 10, 2017	14.54	14.64	14.52	14.54	6,268,557	-0.03(-0.19%)
Aug 09, 2017	14.50	14.77	14.43	14.57	5,654,355	+0.02(+0.15%)
Aug 08, 2017	14.47	14.63	14.37	14.55	5,147,265	+0.01(+0.05%)
Aug 07, 2017	14.42	14.61	14.29	14.54	3,211,263	+0.10(+0.69%)
Aug 04, 2017	14.17	14.52	14.16	14.44	6,712,143	+0.28(+1.96%)
Aug 03, 2017	14.25	14.47	14.14	14.17	4,857,382	-0.08(-0.55%)
Aug 02, 2017	14.61	14.62	14.22	14.24	7,558,337	-0.41(-2.77%)
Aug 01, 2017	14.43	14.70	14.27	14.65	5,453,615	+0.31(+2.13%)
Jul 31, 2017	14.51	14.54	14.09	14.34	16,509,553	-0.16(-1.13%)
Jul 28, 2017	14.98	15.10	14.45	14.51	9,344,056	-0.43(-2.90%)
Jul 27, 2017	14.29	15.03	14.10	14.94	13,657,709	+0.91(+6.48%)
Jul 26, 2017	13.97	14.14	13.84	14.03	7,265,485	+0.05(+0.36%)
Jul 25, 2017	13.49	14.02	13.36	13.98	9,248,355	+0.53(+3.96%)
Jul 24, 2017	13.41	13.59	13.29	13.45	5,938,496	+0.02(+0.16%)
Jul 21, 2017	13.52	13.61	13.30	13.43	3,959,157	-0.11(-0.79%)
Jul 20, 2017	13.58	13.68	13.48	13.53	3,978,593	-0.02(-0.16%)
Jul 19, 2017	13.55	13.58	13.47	13.56	4,722,909	+0.02(+0.16%)
Jul 18, 2017	13.45	13.54	13.27	13.53	6,634,659	+0.08(+0.58%)
Jul 17, 2017	13.43	13.58	13.38	13.46	5,171,941	-0.01(-0.11%)
Jul 14, 2017	13.41	13.59	13.35	13.47	6,112,923	+0.16(+1.17%)
Jul 13, 2017	13.11	13.36	13.07	13.31	6,009,437	+0.26(+1.96%)
Jul 12, 2017	13.14	13.35	12.96	13.06	8,279,746	+0.04(+0.33%)
Jul 11, 2017	12.96	13.09	12.76	13.02	6,748,880	+0.06(+0.44%)
Jul 10, 2017	13.20	13.22	12.94	12.96	8,687,654	-0.14(-1.08%)
Jul 07, 2017	12.81	13.15	12.71	13.10	9,484,582	+0.33(+2.62%)
Jul 06, 2017	12.62	12.92	12.51	12.77	10,181,011	+0.08(+0.62%)
Jul 05, 2017	13.41	13.51	12.62	12.69	8,978,244	-0.82(-6.05%)
Jul 03, 2017	12.92	13.53	12.88	13.51	4,904,634	+0.65(+5.09%)
Jun 30, 2017	13.19	13.30	12.65	12.85	9,861,877	-0.29(-2.19%)
Jun 29, 2017	13.12	13.43	13.10	13.14	7,383,955	-0.03(-0.21%)
Jun 28, 2017	13.13	13.36	13.10	13.17	7,908,039	+0.08(+0.59%)
Jun 27, 2017	12.92	13.16	12.85	13.09	8,990,206	+0.15(+1.19%)
Jun 26, 2017	12.63	13.26	12.61	12.94	9,859,616	+0.34(+2.67%)
Jun 23, 2017	12.49	12.71	12.35	12.60	11,176,250	+0.10(+0.78%)
Jun 22, 2017	12.26	12.53	12.12	12.50	10,417,598	+0.23(+1.88%)
Jun 21, 2017	12.35	12.52	12.17	12.27	9,898,993	-0.06(-0.45%)
Jun 20, 2017	12.55	12.68	12.28	12.33	15,807,081	-0.19(-1.51%)
Jun 19, 2017	12.95	12.97	12.48	12.52	13,135,088	-0.43(-3.35%)
Jun 16, 2017	13.64	13.66	12.85	12.95	23,770,734	-0.74(-5.42%)
Jun 15, 2017	13.38	13.93	13.38	13.69	12,724,212	+0.20(+1.51%)
Jun 14, 2017	13.70	13.75	13.40	13.49	10,402,003	-0.13(-0.93%)
Jun 13, 2017	13.46	13.76	13.28	13.61	12,797,025	+0.11(+0.78%)
Jun 12, 2017	13.01	13.53	13.01	13.51	17,127,508	+0.52(+3.99%)
Jun 09, 2017	12.75	13.10	12.54	12.99	7,817,323	+0.25(+1.92%)
Jun 08, 2017		12.91	12.66	12.75	10,608,849	-0.15(-1.19%)
Jun 07, 2017	12.59	13.11	12.55	12.90	15,421,639	+0.36(+2.91%)
Jun 06, 2017	12.13	12.66	11.92	12.54	10,564,179	+0.42(+3.47%)
Jun 05, 2017	12.28	12.29	12.07	12.12	7,639,072	-0.21(-1.70%)
Jun 02, 2017	12.53	12.63	12.23	12.33	9,075,728	-0.17(-1.35%)
Jun 01, 2017	12.25	12.51	12.18	12.49	11,109,868	+0.21(+1.71%)
May 31, 2017	12.28	12.33	12.00	12.28	10,423,397	+0.04(+0.29%)
May 30, 2017	12.61	12.62	12.22	12.25	8,900,655	-0.38(-3.00%)
May 26, 2017	12.87	12.89	12.56	12.63	3,933,074	-0.23(-1.80%)
May 25, 2017	12.85	12.99	12.77	12.86	5,825,830	+0.04(+0.27%)
May 24, 2017	12.60	12.91	12.60	12.82	10,499,154	+0.20(+1.55%)
May 23, 2017	12.77	12.80	12.60	12.63	9,492,731	-0.12(-0.93%)
May 22, 2017	12.97	13.06	12.68	12.75	8,868,471	-0.25(-1.89%)
May 19, 2017	12.77	13.20	12.70	12.99	11,398,091	+0.24(+1.87%)
May 18, 2017	12.77	12.83	12.62	12.75	10,890,791	-0.01(-0.05%)
May 17, 2017	12.69	12.85	12.54	12.76	9,404,953	+0.05(+0.39%)
May 16, 2017	13.26	13.26	12.69	12.71	8,818,187	-0.55(-4.17%)
May 15, 2017	13.50	13.52	13.21	13.26	5,017,254	+0.01(+0.11%)
May 12, 2017	13.48	13.52	13.22	13.25	4,264,696	-0.22(-1.61%)
May 11, 2017	13.67	13.69	13.38	13.47	5,484,237	-0.29(-2.09%)
May 10, 2017	13.62	13.86	13.58	13.76	7,573,062	+0.08(+0.61%)
May 09, 2017	13.59	13.76	13.43	13.67	6,927,319	+0.06(+0.46%)
May 08, 2017	13.98	14.01	13.52	13.61	5,236,649	-0.36(-2.56%)
May 05, 2017	14.01	14.09	13.91	13.97	5,818,289	-0.01(-0.10%)
May 04, 2017	13.94	14.00	13.58	13.98	9,830,235	-0.11(-0.75%)
May 03, 2017	14.56	14.56	14.03	14.08	5,086,448	-0.43(-2.94%)
May 02, 2017	14.31	14.64	14.19	14.51	8,074,362	+0.20(+1.42%)

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.