Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	54.35	54.49	54.27	54.27	2,189,098	-0.25(-0.45%)
Mar 30, 2017	54.46	54.66	54.43	54.52	1,532,646	-0.32(-0.58%)
Mar 29, 2017	54.76	54.86	54.63	54.84	2,598,699	+0.10(+0.18%)
Mar 28, 2017	54.51	54.81	54.51	54.74	3,539,933	-0.04(-0.06%)
Mar 27, 2017	54.62	54.81	54.49	54.77	1,612,480	-0.03(-0.05%)
Mar 24, 2017	54.54	54.87	54.48	54.80	2,231,658	+0.34(+0.63%)
Mar 23, 2017	54.59	54.73	54.34	54.46	2,603,837	-0.24(-0.43%)
Mar 22, 2017	54.30	54.77	54.27	54.70	2,384,755	+0.46(+0.84%)
Mar 21, 2017	54.93	55.07	54.24	54.24	3,898,634	-0.35(-0.64%)
Mar 20, 2017	54.37	54.77	54.37	54.59	3,378,707	+0.82(+1.53%)
Mar 17, 2017	53.74	53.87	53.69	53.77	2,784,406	+0.11(+0.21%)
Mar 16, 2017	53.78	53.87	53.48	53.65	4,327,929	-0.13(-0.24%)
Mar 15, 2017	52.42	53.86	52.39	53.78	6,099,727	+1.72(+3.30%)
Mar 14, 2017	52.23	52.23	52.03	52.06	1,692,197	+0.04(+0.07%)
Mar 13, 2017	51.71	52.05	51.71	52.03	3,773,345	+0.83(+1.63%)
Mar 10, 2017	50.95	51.26	50.84	51.20	2,066,443	+0.81(+1.60%)
Mar 09, 2017	50.61	50.61	50.19	50.39	2,089,845	-0.34(-0.67%)
Mar 08, 2017	50.99	51.06	50.70	50.73	1,628,812	-0.21(-0.41%)
Mar 07, 2017	50.87	51.04	50.80	50.94	2,368,393	+0.33(+0.66%)
Mar 06, 2017	50.48	50.66	50.47	50.61	2,025,433	-0.04(-0.07%)
Mar 03, 2017	50.60	50.69	50.34	50.64	3,081,738	-0.38(-0.74%)
Mar 02, 2017	51.48	51.50	50.95	51.02	2,446,498	-0.69(-1.34%)
Mar 01, 2017	51.38	51.77	51.33	51.71	2,905,809	+0.34(+0.67%)
Feb 28, 2017	51.78	51.80	51.31	51.37	2,788,776	-0.10(-0.19%)
Feb 27, 2017	51.57	51.65	51.33	51.47	1,435,939	-0.35(-0.68%)
Feb 24, 2017	51.69	51.84	51.68	51.82	1,148,338	-0.39(-0.76%)
Feb 23, 2017	52.24	52.43	52.17	52.21	2,415,473	+0.28(+0.54%)
Feb 22, 2017	51.71	51.96	51.62	51.93	1,495,511	+0.11(+0.22%)
Feb 21, 2017	51.58	51.84	51.50	51.82	1,797,162	+0.96(+1.90%)
Feb 17, 2017		50.85	50.85	50.85	0	-0.16(-0.31%)
Feb 16, 2017	51.22	51.26	50.98	51.01	2,663,974	-0.57(-1.11%)
Feb 15, 2017	51.02	51.61	50.95	51.58	2,115,719	+0.58(+1.14%)
Feb 14, 2017	50.99	51.03	50.64	51.00	2,601,509	+0.05(+0.10%)
Feb 13, 2017	50.81	50.98	50.66	50.95	2,041,590	-0.03(-0.07%)
Feb 10, 2017	50.74	51.00	50.68	50.98	3,131,074	+0.04(+0.09%)
Feb 09, 2017	50.89	51.05	50.85	50.94	2,300,056	+0.05(+0.10%)
Feb 08, 2017	50.78	50.97	50.76	50.89	2,195,174	-0.19(-0.38%)
Feb 07, 2017	51.02	51.12	50.94	51.08	1,695,335	-0.51(-0.99%)
Feb 06, 2017	51.55	51.63	51.45	51.59	1,615,498	-0.09(-0.17%)
Feb 03, 2017	51.56	51.84	51.48	51.68	1,911,990	+0.41(+0.80%)
Feb 02, 2017	51.29	51.43	51.15	51.27	2,430,135	+0.47(+0.93%)
Feb 01, 2017	50.82	50.88	50.61	50.79	2,753,199	+0.02(+0.03%)
Jan 31, 2017	50.59	50.90	50.58	50.77	2,392,395	+0.67(+1.33%)
Jan 30, 2017	49.98	50.11	49.78	50.11	1,915,464	-0.07(-0.14%)
Jan 27, 2017	50.18	50.38	49.98	50.18	2,130,336	-0.13(-0.26%)
Jan 26, 2017	50.49	50.55	50.30	50.31	2,547,341	-0.18(-0.36%)
Jan 25, 2017	50.05	50.56	50.01	50.49	2,800,509	+0.54(+1.09%)
Jan 24, 2017	50.00	50.09	49.93	49.95	1,885,298	-0.02(-0.04%)
Jan 23, 2017	49.50	50.00	49.50	49.97	1,704,510	+0.70(+1.42%)
Jan 20, 2017	49.28	49.44	49.15	49.27	2,617,751	+0.00(+0.00%)
Jan 19, 2017	49.41	49.41	49.07	49.27	2,370,232	-0.09(-0.18%)
Jan 18, 2017	49.64	49.75	49.27	49.35	2,295,841	-0.72(-1.44%)
Jan 17, 2017	49.98	50.07	49.91	50.07	2,735,852	+0.34(+0.69%)
Jan 13, 2017		49.73	49.73	49.73	0	-0.03(-0.05%)
Jan 12, 2017	49.34	49.78	49.32	49.76	4,524,533	+0.64(+1.30%)
Jan 11, 2017	48.67	49.16	48.45	49.12	4,531,015	+1.33(+2.79%)
Jan 10, 2017	47.77	47.98	47.72	47.78	1,605,731	+0.20(+0.42%)
Jan 09, 2017	47.41	47.69	47.41	47.58	1,672,842	-0.09(-0.18%)
Jan 06, 2017	47.86	47.86	47.66	47.67	1,933,347	-0.53(-1.09%)
Jan 05, 2017	48.01	48.31	47.95	48.20	3,234,613	+0.47(+0.99%)
Jan 04, 2017	47.62	47.82	47.59	47.72	2,568,421	+0.32(+0.68%)
Jan 03, 2017	47.34	47.40	47.20	47.40	3,498,817	+0.71(+1.52%)
Dec 30, 2016		46.69	46.69	46.69	0	-0.28(-0.60%)
Dec 29, 2016	46.69	46.98	46.52	46.97	2,532,888	+0.48(+1.04%)
Dec 28, 2016	46.53	46.60	46.39	46.48	2,064,437	-0.08(-0.17%)
Dec 27, 2016	46.48	46.61	46.47	46.56	1,350,758	-0.01(-0.02%)
Dec 23, 2016		46.57	46.57	46.57	0	+0.28(+0.61%)
Dec 22, 2016	46.32	46.39	46.14	46.29	2,721,524	-0.51(-1.09%)
Dec 21, 2016	46.97	47.00	46.78	46.80	1,900,923	-0.23(-0.49%)
Dec 20, 2016	46.95	47.08	46.91	47.03	2,296,087	+0.00(+0.00%)
Dec 19, 2016	47.02	47.19	47.00	47.03	2,125,762	+0.03(+0.06%)
Dec 16, 2016	47.05	47.07	46.85	47.01	2,060,525	+0.03(+0.07%)
Dec 15, 2016	47.12	47.14	46.92	46.97	3,791,853	+0.11(+0.24%)
Dec 14, 2016	47.83	48.07	46.82	46.86	3,709,733	-1.27(-2.63%)
Dec 13, 2016	47.90	48.19	47.86	48.12	1,554,072	+0.40(+0.84%)
Dec 12, 2016	47.73	47.87	47.66	47.73	2,449,804	+0.05(+0.11%)
Dec 09, 2016	47.76	47.87	47.63	47.67	1,969,047	-0.36(-0.74%)
Dec 08, 2016	47.74	48.12	47.68	48.03	3,238,573	+0.40(+0.84%)
Dec 07, 2016	47.02	47.72	46.96	47.63	4,719,286	+1.01(+2.16%)
Dec 06, 2016	46.76	46.76	46.46	46.63	3,031,980	+0.22(+0.47%)
Dec 05, 2016	46.26	46.44	46.19	46.41	2,310,664	+0.22(+0.47%)
Dec 02, 2016		46.27	46.03	46.19	2,098,522	-0.15(-0.32%)
Dec 01, 2016	46.30	46.41	46.16	46.34	3,133,503	+0.17(+0.38%)
Nov 30, 2016	46.48	46.48	46.11	46.17	3,082,365	-0.12(-0.26%)
Nov 29, 2016	46.01	46.39	45.99	46.29	2,346,943	+0.32(+0.70%)
Nov 28, 2016	46.06	46.19	45.94	45.97	1,753,494	+0.00(+0.00%)
Nov 25, 2016	45.81	45.97	45.81	45.97	648,133	+0.20(+0.44%)
Nov 23, 2016		45.77	45.77	45.77	0	-0.55(-1.18%)
Nov 22, 2016	45.75	46.32	45.75	46.31	3,586,025	+1.10(+2.43%)
Nov 21, 2016	45.32	45.40	45.15	45.21	1,788,511	+0.18(+0.40%)
Nov 18, 2016	45.48	45.53	45.02	45.03	4,194,597	-0.38(-0.84%)
Nov 17, 2016	45.61	45.69	45.39	45.41	2,726,519	-0.02(-0.04%)
Nov 16, 2016	45.42	45.61	45.22	45.43	2,674,054	-0.43(-0.95%)
Nov 15, 2016	45.44	45.94	45.39	45.86	3,469,207	+0.50(+1.11%)
Nov 14, 2016	45.44	45.56	45.27	45.36	4,642,818	-0.45(-0.98%)
Nov 11, 2016	45.79	46.03	45.36	45.81	5,553,360	-0.23(-0.49%)
Nov 10, 2016	46.75	46.83	45.77	46.04	10,269,256	-0.54(-1.15%)
Nov 09, 2016	46.93	47.26	46.55	46.57	10,327,080	-2.29(-4.68%)
Nov 08, 2016	48.32	49.03	48.23	48.86	4,458,000	+0.53(+1.09%)
Nov 07, 2016	47.79	48.38	47.79	48.33	4,169,220	+1.20(+2.54%)
Nov 04, 2016	47.11	47.45	47.08	47.14	2,873,518	-0.14(-0.29%)
Nov 03, 2016	47.42	47.58	47.21	47.28	2,560,943	+0.05(+0.11%)
Nov 02, 2016	47.43	47.49	47.08	47.22	2,983,968	-0.36(-0.76%)
Nov 01, 2016	48.13	48.13	47.39	47.59	3,650,537	-0.39(-0.81%)
Oct 31, 2016	47.89	48.06	47.80	47.98	2,223,267	+0.09(+0.18%)
Oct 28, 2016	48.04	48.24	47.70	47.89	3,359,875	+0.03(+0.07%)
Oct 27, 2016	48.38	48.38	47.84	47.86	2,229,456	-0.32(-0.67%)
Oct 26, 2016	48.34	48.42	48.13	48.18	2,453,450	-0.79(-1.61%)
Oct 25, 2016	48.97	49.01	48.79	48.97	1,822,288	+0.02(+0.04%)
Oct 24, 2016	49.29	49.29	48.88	48.95	1,653,061	+0.24(+0.50%)
Oct 21, 2016	48.51	48.79	48.43	48.71	3,617,810	-0.19(-0.39%)
Oct 20, 2016	49.06	49.21	48.78	48.90	2,316,749	-0.55(-1.10%)
Oct 19, 2016	49.29	49.52	49.19	49.44	1,401,623	+0.38(+0.78%)
Oct 18, 2016	49.06	49.23	48.99	49.06	2,124,677	+0.81(+1.67%)
Oct 17, 2016	48.19	48.33	48.15	48.25	1,344,451	+0.27(+0.56%)
Oct 14, 2016	48.47	48.58	47.99	47.99	3,426,670	-0.16(-0.32%)
Oct 13, 2016	47.85	48.27	47.60	48.14	3,094,084	-0.48(-0.98%)
Oct 12, 2016	48.48	48.81	48.41	48.62	2,632,866	+0.05(+0.11%)
Oct 11, 2016	48.97	48.97	48.43	48.57	4,019,180	-1.88(-3.73%)
Oct 10, 2016	50.24	50.60	50.24	50.45	1,499,189	+0.51(+1.02%)
Oct 07, 2016	50.35	50.35	49.69	49.94	2,327,612	-0.30(-0.60%)
Oct 06, 2016	49.81	50.27	49.73	50.24	3,539,271	+0.26(+0.52%)
Oct 05, 2016	49.81	50.03	49.72	49.98	2,232,614	+0.64(+1.30%)
Oct 04, 2016	50.01	50.08	49.28	49.34	3,796,797	-0.97(-1.93%)
Oct 03, 2016	50.27	50.44	50.01	50.31	2,910,754	-0.08(-0.15%)
Sep 30, 2016	50.24	50.53	50.05	50.39	2,419,892	+0.28(+0.55%)
Sep 29, 2016	50.73	50.79	49.96	50.11	2,889,580	-0.71(-1.40%)
Sep 28, 2016	50.43	50.82	50.13	50.82	2,701,059	+0.29(+0.57%)
Sep 27, 2016	50.20	50.54	50.09	50.53	1,989,978	+1.10(+2.23%)
Sep 26, 2016	49.76	49.81	49.42	49.43	2,072,176	-0.54(-1.08%)
Sep 23, 2016	50.19	50.28	49.95	49.97	1,888,888	-0.56(-1.11%)
Sep 22, 2016	50.61	50.81	50.36	50.53	2,809,880	+0.40(+0.80%)
Sep 21, 2016	49.20	50.21	49.14	50.14	4,008,463	+1.40(+2.88%)
Sep 20, 2016	48.79	48.88	48.64	48.73	1,837,491	+0.42(+0.88%)
Sep 19, 2016	48.51	48.66	48.30	48.31	3,134,519	+0.46(+0.96%)
Sep 16, 2016	47.67	47.92	47.29	47.85	3,418,145	-0.29(-0.61%)
Sep 15, 2016	47.79	48.21	47.54	48.14	5,636,714	+0.55(+1.15%)
Sep 14, 2016	47.49	48.17	47.49	47.60	4,769,534	+0.21(+0.44%)
Sep 13, 2016	47.96	47.96	47.31	47.39	5,459,467	-1.58(-3.22%)
Sep 12, 2016	48.02	49.11	47.99	48.97	3,768,396	+0.11(+0.23%)
Sep 09, 2016	49.78	49.78	48.84	48.85	3,822,580	-1.72(-3.39%)
Sep 08, 2016	50.94	50.95	50.53	50.57	2,604,241	-0.59(-1.15%)
Sep 07, 2016	51.12	51.26	51.03	51.16	3,342,627	+0.04(+0.08%)
Sep 06, 2016	50.46	51.16	50.37	51.12	5,226,886	+1.53(+3.09%)
Sep 02, 2016	49.55	49.58	49.58	49.58	3,537,033	+0.51(+1.04%)
Sep 01, 2016	48.74	49.07	48.67	49.07	2,838,613	+0.23(+0.46%)
Aug 31, 2016	49.10	49.10	48.83	48.84	2,855,949	-0.30(-0.62%)
Aug 30, 2016	49.42	49.49	49.10	49.15	1,421,953	+0.02(+0.04%)
Aug 29, 2016	48.91	49.20	48.86	49.13	1,469,004	+0.41(+0.84%)
Aug 26, 2016	49.22	49.80	48.56	48.72	4,415,203	-0.62(-1.26%)
Aug 25, 2016	49.20	49.36	49.19	49.35	1,891,262	+0.11(+0.23%)
Aug 24, 2016	49.10	49.25	49.05	49.23	2,117,651	-0.06(-0.12%)
Aug 23, 2016	49.54	49.66	49.27	49.29	1,668,693	+0.30(+0.62%)
Aug 22, 2016	49.23	49.23	48.88	48.99	1,615,581	-0.63(-1.28%)
Aug 19, 2016	49.45	49.68	49.25	49.62	1,534,724	-0.35(-0.69%)
Aug 18, 2016	49.62	49.99	49.58	49.97	2,044,137	+0.71(+1.44%)
Aug 17, 2016	49.16	49.36	48.81	49.26	2,200,086	-0.66(-1.32%)
Aug 16, 2016	50.01	50.01	49.85	49.92	1,864,474	-0.22(-0.43%)
Aug 15, 2016	50.04	50.35	49.99	50.14	1,876,368	+0.55(+1.10%)
Aug 12, 2016	49.68	49.77	49.49	49.59	1,328,091	-0.46(-0.92%)
Aug 11, 2016	49.69	50.08	49.56	50.05	3,859,456	+0.41(+0.82%)
Aug 10, 2016	49.67	49.74	49.47	49.64	3,474,762	+0.21(+0.42%)
Aug 09, 2016	49.35	49.65	49.26	49.43	1,686,643	+0.61(+1.24%)
Aug 08, 2016	48.86	48.92	48.77	48.83	1,358,109	+0.33(+0.68%)
Aug 05, 2016	48.35	48.51	48.26	48.50	1,918,861	+0.71(+1.49%)
Aug 04, 2016	47.63	47.89	47.60	47.79	1,941,256	+0.23(+0.47%)
Aug 03, 2016	47.30	47.56	47.23	47.56	2,223,626	-0.34(-0.71%)
Aug 02, 2016	48.34	48.34	47.79	47.90	2,644,818	-0.69(-1.43%)
Aug 01, 2016	48.62	48.72	48.47	48.59	3,077,428	+0.35(+0.72%)
Jul 29, 2016	48.06	48.28	47.98	48.25	3,725,455	+0.76(+1.61%)
Jul 28, 2016	47.30	47.48	47.25	47.48	1,072,476	+0.16(+0.35%)
Jul 27, 2016	47.32	47.45	47.01	47.32	2,083,137	+0.26(+0.55%)
Jul 26, 2016	47.20	47.36	47.02	47.06	2,463,130	+0.51(+1.10%)
Jul 25, 2016	46.84	46.90	46.54	46.55	856,686	-0.53(-1.12%)
Jul 22, 2016	46.93	47.08	46.83	47.08	1,115,670	+0.44(+0.95%)
Jul 21, 2016	46.68	46.81	46.58	46.63	1,923,138	-0.13(-0.28%)
Jul 20, 2016	46.86	46.91	46.70	46.76	1,932,167	+0.00(+0.00%)
Jul 19, 2016	46.84	46.89	46.71	46.76	1,370,010	-0.53(-1.12%)
Jul 18, 2016	46.98	47.29	46.98	47.29	1,418,995	+0.19(+0.40%)
Jul 15, 2016	47.12	47.22	46.98	47.10	1,714,705	-0.12(-0.26%)
Jul 14, 2016	47.06	47.38	47.05	47.22	2,094,573	+0.89(+1.93%)
Jul 13, 2016	46.48	46.50	46.17	46.33	2,200,270	+0.04(+0.09%)
Jul 12, 2016	46.00	46.39	45.93	46.29	4,424,396	+0.62(+1.37%)
Jul 11, 2016	45.78	45.89	45.65	45.66	2,407,768	+0.19(+0.42%)
Jul 08, 2016	45.07	45.48	44.80	45.47	2,221,611	+0.68(+1.51%)
Jul 07, 2016	44.87	45.02	44.65	44.80	2,655,923	+0.35(+0.78%)
Jul 06, 2016	43.96	44.47	43.83	44.45	3,787,165	-0.62(-1.37%)
Jul 05, 2016	45.40	45.41	45.06	45.06	2,483,818	-0.73(-1.59%)
Jul 01, 2016	45.75	45.79	45.79	45.79	2,704,430	+0.66(+1.46%)
Jun 30, 2016	45.03	45.19	44.87	45.13	3,740,002	+0.35(+0.77%)
Jun 29, 2016	44.53	44.81	44.53	44.79	3,915,752	+1.02(+2.34%)
Jun 28, 2016	43.63	43.81	43.47	43.76	3,678,733	+1.33(+3.15%)
Jun 27, 2016	42.97	42.98	42.20	42.43	5,664,653	-0.89(-2.06%)
Jun 24, 2016	43.82	44.33	43.32	43.32	6,728,235	-2.97(-6.42%)
Jun 23, 2016	45.83	46.31	45.72	46.30	2,343,840	+0.78(+1.71%)
Jun 22, 2016	45.64	45.73	45.45	45.52	3,809,733	+0.37(+0.83%)
Jun 21, 2016	45.01	45.21	44.89	45.14	1,797,537	+0.26(+0.58%)
Jun 20, 2016	44.92	45.14	44.84	44.88	3,279,626	+1.06(+2.41%)
Jun 17, 2016	43.92	43.92	43.59	43.83	2,096,933	-0.04(-0.10%)
Jun 16, 2016	43.47	43.92	43.21	43.87	2,471,927	-0.22(-0.49%)
Jun 15, 2016	44.13	44.48	44.02	44.09	3,371,591	+0.48(+1.09%)
Jun 14, 2016	43.63	43.73	43.36	43.61	2,964,805	-0.36(-0.81%)
Jun 13, 2016	43.91	44.32	43.91	43.96	2,103,897	-0.89(-1.99%)
Jun 10, 2016	45.06	45.17	44.68	44.86	2,614,336	-0.79(-1.73%)
Jun 09, 2016	45.61	45.79	45.52	45.65	2,336,163	-0.36(-0.77%)
Jun 08, 2016	45.95	46.09	45.84	46.00	2,341,668	+0.36(+0.80%)
Jun 07, 2016	45.38	45.66	45.38	45.64	2,565,074	+0.51(+1.13%)
Jun 06, 2016	44.79	45.30	44.78	45.13	4,184,641	+0.52(+1.17%)
Jun 03, 2016	44.30	44.61	44.20	44.61	3,339,146	+0.83(+1.90%)
Jun 02, 2016	43.43	43.78	43.43	43.77	3,814,438	+0.49(+1.12%)
Jun 01, 2016	43.15	43.37	43.11	43.29	2,077,151	+0.16(+0.36%)
May 31, 2016	43.19	43.33	43.11	43.13	3,028,121	-0.03(-0.06%)
May 27, 2016	43.43	43.16	43.16	43.16	1,794,070	-0.13(-0.30%)
May 26, 2016	43.38	43.49	43.21	43.29	2,419,771	+0.03(+0.06%)
May 25, 2016	43.20	43.34	43.14	43.26	2,269,608	+0.75(+1.75%)
May 24, 2016	42.41	42.60	42.39	42.52	4,229,851	-0.17(-0.41%)
May 23, 2016	42.63	42.81	42.60	42.69	4,499,221	+0.16(+0.37%)
May 20, 2016	42.49	42.60	42.45	42.53	2,676,599	+0.18(+0.43%)
May 19, 2016	42.29	42.43	42.20	42.35	3,105,985	+0.02(+0.04%)
May 18, 2016	42.52	42.75	42.17	42.33	3,702,801	-0.70(-1.63%)
May 17, 2016	43.27	43.31	42.94	43.04	2,931,502	-0.27(-0.62%)
May 16, 2016	43.26	43.37	43.21	43.31	2,186,307	+0.33(+0.77%)
May 13, 2016	43.31	43.35	42.97	42.98	3,427,932	-0.87(-1.98%)
May 12, 2016	44.15	44.20	43.79	43.84	3,265,786	-0.16(-0.35%)
May 11, 2016	44.09	44.24	43.93	44.00	1,979,441	-0.21(-0.47%)
May 10, 2016	43.97	44.21	43.97	44.21	2,958,030	+0.73(+1.67%)
May 09, 2016	43.72	43.88	43.44	43.48	3,268,415	-0.27(-0.61%)
May 06, 2016	43.62	43.87	43.40	43.75	4,073,585	+0.04(+0.10%)
May 05, 2016	44.08	44.21	43.58	43.70	3,967,072	-0.10(-0.24%)
May 04, 2016	44.22	44.22	43.81	43.81	6,176,950	-0.84(-1.88%)
May 03, 2016	44.93	45.11	44.55	44.65	5,397,527	-0.93(-2.03%)
May 02, 2016	45.49	45.61	45.32	45.58	2,787,895	+0.29(+0.63%)
Apr 29, 2016	45.81	45.54	45.00	45.29	4,522,802	-0.52(-1.14%)
Apr 28, 2016	45.61	45.98	45.55	45.81	4,873,286	-0.28(-0.60%)
Apr 27, 2016	45.84	46.16	45.68	46.09	2,350,950	+0.04(+0.09%)
Apr 26, 2016	46.06	46.14	45.89	46.04	3,791,757	+0.36(+0.78%)
Apr 25, 2016	45.87	45.87	45.62	45.69	2,545,154	-0.18(-0.40%)
Apr 22, 2016	46.07	46.14	45.80	45.87	2,177,448	-0.46(-0.99%)
Apr 21, 2016	46.73	46.74	46.25	46.33	2,764,218	-0.26(-0.56%)
Apr 20, 2016	46.52	46.72	46.43	46.59	1,751,564	-0.23(-0.50%)
Apr 19, 2016	46.81	47.04	46.71	46.82	3,732,471	+0.70(+1.52%)
Apr 18, 2016	45.89	46.15	45.74	46.12	3,960,301	+0.35(+0.76%)
Apr 15, 2016	45.98	46.03	45.76	45.78	5,791,359	-0.11(-0.25%)
Apr 14, 2016	46.07	46.08	45.83	45.89	2,883,698	-0.10(-0.23%)
Apr 13, 2016	46.04	46.23	45.82	45.99	6,505,228	+0.52(+1.14%)
Apr 12, 2016	45.18	45.57	45.02	45.47	3,198,560	+0.42(+0.94%)
Apr 11, 2016	44.94	45.26	44.94	45.05	3,578,197	+0.45(+1.01%)
Apr 08, 2016	44.88	44.88	44.48	44.60	2,681,980	+0.54(+1.22%)
Apr 07, 2016	44.38	44.41	44.02	44.06	3,419,176	-0.69(-1.55%)
Apr 06, 2016	44.37	44.76	44.27	44.75	2,721,079	+0.79(+1.79%)
Apr 05, 2016	44.11	44.22	43.95	43.96	2,644,546	-0.84(-1.88%)
Apr 04, 2016	45.10	45.23	44.80	44.80	2,109,858	-0.32(-0.71%)

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.