Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.74	47.12	46.29	46.31	4,915,336	-0.46(-0.98%)
Apr 27, 2017	46.28	46.82	46.01	46.77	5,327,282	+0.65(+1.41%)
Apr 26, 2017	44.71	46.32	44.67	46.11	6,661,294	+1.62(+3.63%)
Apr 25, 2017	44.31	44.76	44.20	44.50	4,432,982	+0.46(+1.04%)
Apr 24, 2017	43.79	44.16	43.53	44.04	3,912,187	+1.15(+2.69%)
Apr 21, 2017	43.22	43.49	42.73	42.89	2,734,717	-0.34(-0.79%)
Apr 20, 2017	43.36	43.43	42.79	43.23	3,810,765	+0.25(+0.58%)
Apr 19, 2017	43.29	43.48	42.84	42.98	3,022,999	+0.09(+0.21%)
Apr 18, 2017	42.93	43.16	42.47	42.89	3,145,143	-0.43(-0.98%)
Apr 17, 2017	42.78	43.34	42.49	43.32	3,142,894	+0.65(+1.53%)
Apr 13, 2017	42.81	43.52	42.60	42.66	3,562,880	-0.24(-0.55%)
Apr 12, 2017	43.05	43.15	42.66	42.90	3,881,060	-0.33(-0.75%)
Apr 11, 2017	42.96	43.33	42.66	43.23	4,354,181	-0.06(-0.13%)
Apr 10, 2017	43.47	43.62	42.96	43.28	3,935,861	-0.20(-0.46%)
Apr 07, 2017	43.23	43.81	43.06	43.48	1,843,995	-0.06(-0.13%)
Apr 06, 2017	43.32	43.83	42.98	43.54	2,799,319	+0.15(+0.34%)
Apr 05, 2017	43.79	44.45	43.35	43.39	4,631,777	-0.04(-0.10%)
Apr 04, 2017	43.33	43.59	43.23	43.43	1,913,326	-0.07(-0.16%)
Apr 03, 2017	43.97	44.08	42.93	43.50	3,541,933	-0.44(-0.99%)
Mar 31, 2017	43.94	44.46	43.85	43.94	2,679,550	-0.24(-0.54%)
Mar 30, 2017	43.69	44.26	43.45	44.18	2,939,873	+0.61(+1.41%)
Mar 29, 2017	43.61	43.89	43.43	43.56	3,760,649	-0.05(-0.11%)
Mar 28, 2017	42.76	43.96	42.68	43.61	5,610,507	+0.71(+1.65%)
Mar 27, 2017	41.50	42.96	41.40	42.90	5,892,511	+0.49(+1.17%)
Mar 24, 2017	42.57	42.69	42.14	42.41	4,886,736	-0.03(-0.08%)
Mar 23, 2017	42.13	42.82	41.95	42.44	5,363,502	+0.26(+0.63%)
Mar 22, 2017	41.71	42.42	41.34	42.18	4,543,835	+0.26(+0.63%)
Mar 21, 2017	42.98	43.03	41.82	41.92	8,306,540	-0.80(-1.86%)
Mar 20, 2017	42.92	43.20	42.64	42.71	4,377,509	-0.47(-1.08%)
Mar 17, 2017	44.33	44.37	43.04	43.18	7,172,287	-1.10(-2.48%)
Mar 16, 2017	43.89	44.47	43.79	44.28	5,127,954	+0.52(+1.19%)
Mar 15, 2017	43.55	44.00	43.48	43.76	4,020,518	+0.29(+0.66%)
Mar 14, 2017	43.49	43.59	43.20	43.47	3,590,415	-0.22(-0.50%)
Mar 13, 2017	44.03	44.43	43.66	43.69	4,396,808	-0.20(-0.46%)
Mar 10, 2017	44.12	44.33	43.69	43.89	4,032,547	+0.00(+0.00%)
Mar 09, 2017	44.18	44.25	43.81	43.89	4,279,203	-0.01(-0.01%)
Mar 08, 2017	44.30	44.47	43.87	43.90	3,810,548	+0.18(+0.40%)
Mar 07, 2017	43.78	43.93	43.57	43.72	3,735,562	-0.01(-0.03%)
Mar 06, 2017	43.75	43.90	43.56	43.73	2,779,617	-0.33(-0.75%)
Mar 03, 2017	43.83	44.29	43.82	44.06	3,313,869	-0.08(-0.19%)
Mar 02, 2017	44.96	44.96	44.12	44.15	3,895,221	-0.70(-1.57%)
Mar 01, 2017	44.59	45.38	44.59	44.85	7,581,483	+1.07(+2.43%)
Feb 28, 2017	43.21	43.89	43.10	43.78	5,014,136	+0.27(+0.63%)
Feb 27, 2017	43.37	43.64	43.32	43.51	4,016,426	+0.14(+0.33%)
Feb 24, 2017	43.35	43.63	43.13	43.37	3,887,642	-0.48(-1.09%)
Feb 23, 2017	44.23	44.27	43.65	43.84	2,734,700	-0.21(-0.49%)
Feb 22, 2017	43.94	44.14	43.67	44.06	3,959,803	-0.18(-0.40%)
Feb 21, 2017	44.38	44.64	44.04	44.23	3,980,763	-0.08(-0.17%)
Feb 17, 2017		44.31	44.31	44.31	0	-0.05(-0.11%)
Feb 16, 2017	44.27	44.68	44.20	44.36	4,308,630	-0.63(-1.40%)
Feb 15, 2017	44.89	45.21	44.76	44.99	3,264,147	+0.25(+0.56%)
Feb 14, 2017	43.55	44.91	43.55	44.74	6,112,232	+1.19(+2.72%)
Feb 13, 2017	43.14	43.81	43.14	43.55	2,814,855	+0.65(+1.51%)
Feb 10, 2017	42.97	42.98	42.48	42.90	3,554,017	+0.09(+0.22%)
Feb 09, 2017	42.59	42.98	42.32	42.81	3,303,998	+0.32(+0.76%)
Feb 08, 2017	42.19	42.57	41.75	42.49	4,714,249	-0.08(-0.19%)
Feb 07, 2017	42.67	42.69	42.32	42.57	3,929,684	+0.10(+0.23%)
Feb 06, 2017	42.31	42.72	42.14	42.47	2,466,288	-0.12(-0.28%)
Feb 03, 2017	42.31	42.59	42.02	42.59	4,152,078	+0.86(+2.07%)
Feb 02, 2017	41.54	41.89	41.24	41.73	4,616,258	-0.20(-0.48%)
Feb 01, 2017	42.23	42.53	41.75	41.93	4,580,333	+0.08(+0.18%)
Jan 31, 2017	41.72	41.98	41.50	41.86	4,517,428	+0.00(+0.00%)
Jan 30, 2017	41.64	41.92	41.27	41.86	3,782,240	+0.11(+0.26%)
Jan 27, 2017	42.02	42.06	41.69	41.75	4,186,064	-0.32(-0.76%)
Jan 26, 2017	42.35	42.66	41.73	42.06	7,723,400	-0.67(-1.57%)
Jan 25, 2017	41.20	43.06	40.89	42.73	12,013,688	-1.49(-3.38%)
Jan 24, 2017	43.33	44.42	42.97	44.23	4,981,137	+1.08(+2.49%)
Jan 23, 2017	43.26	43.48	42.82	43.15	1,954,581	-0.25(-0.57%)
Jan 20, 2017	43.43	43.62	43.10	43.40	2,939,537	+0.14(+0.33%)
Jan 19, 2017	44.06	44.16	43.05	43.26	4,081,801	-0.77(-1.75%)
Jan 18, 2017	44.06	44.15	43.32	44.03	4,319,561	-0.03(-0.06%)
Jan 17, 2017	45.11	45.26	44.02	44.05	3,667,907	-1.50(-3.29%)
Jan 13, 2017		45.55	45.55	45.55	0	+0.46(+1.02%)
Jan 12, 2017	45.59	45.59	44.57	45.09	4,390,839	-0.42(-0.92%)
Jan 11, 2017	44.52	45.53	44.39	45.51	5,518,044	+0.85(+1.91%)
Jan 10, 2017	44.72	45.09	44.50	44.66	4,365,904	-0.04(-0.09%)
Jan 09, 2017	44.97	45.32	44.59	44.70	3,568,996	-0.59(-1.30%)
Jan 06, 2017	45.01	45.41	44.46	45.28	4,278,842	+0.42(+0.93%)
Jan 05, 2017	45.16	45.53	44.47	44.87	5,173,279	-0.32(-0.72%)
Jan 04, 2017	44.35	45.26	44.22	45.19	6,042,209	+1.66(+3.81%)
Jan 03, 2017	43.39	43.90	42.99	43.53	3,304,683	+0.84(+1.97%)
Dec 30, 2016		42.69	42.69	42.69	0	+0.03(+0.08%)
Dec 29, 2016	42.85	43.00	42.41	42.66	1,974,303	-0.20(-0.46%)
Dec 28, 2016	43.36	43.42	42.77	42.86	2,148,036	-0.33(-0.76%)
Dec 27, 2016	43.17	43.25	42.95	43.18	2,043,920	+0.17(+0.39%)
Dec 23, 2016		43.01	43.01	43.01	0	-0.17(-0.39%)
Dec 22, 2016	43.17	43.30	42.95	43.18	3,658,414	+0.08(+0.18%)
Dec 21, 2016	43.17	43.22	42.72	43.11	2,877,754	-0.08(-0.19%)
Dec 20, 2016	43.19	43.68	42.90	43.19	4,127,597	+0.38(+0.88%)
Dec 19, 2016	42.98	43.16	42.42	42.81	3,669,252	-0.16(-0.38%)
Dec 16, 2016	43.88	43.88	42.88	42.98	5,455,030	-0.80(-1.84%)
Dec 15, 2016	43.76	44.12	43.36	43.78	4,414,271	+0.39(+0.89%)
Dec 14, 2016	43.40	44.23	43.16	43.39	4,317,373	-0.37(-0.85%)
Dec 13, 2016	44.09	44.24	43.47	43.76	3,151,992	-0.09(-0.21%)
Dec 12, 2016	44.04	44.54	43.66	43.86	3,464,074	-0.16(-0.37%)
Dec 09, 2016	44.38	44.38	43.75	44.02	3,691,715	-0.50(-1.12%)
Dec 08, 2016	44.12	44.77	43.73	44.52	2,493,816	+0.83(+1.90%)
Dec 07, 2016	43.42	43.71	43.27	43.69	4,239,819	+0.17(+0.39%)
Dec 06, 2016	43.64	43.65	43.04	43.52	5,122,785	+0.25(+0.57%)
Dec 05, 2016	43.17	43.70	43.05	43.27	4,611,328	+0.39(+0.92%)
Dec 02, 2016	43.76	43.79	42.76	42.88	5,989,924	-1.07(-2.43%)
Dec 01, 2016	43.25	44.27	43.25	43.94	5,280,616	+0.87(+2.02%)
Nov 30, 2016	42.51	43.16	42.51	43.07	4,279,471	+0.98(+2.32%)
Nov 29, 2016	42.11	42.31	41.88	42.10	2,812,517	+0.08(+0.20%)
Nov 28, 2016	42.54	42.76	41.98	42.01	3,433,016	-0.86(-2.01%)
Nov 25, 2016	42.73	42.88	42.55	42.88	948,729	+0.09(+0.20%)
Nov 23, 2016		42.79	42.79	42.79	0	+0.15(+0.35%)
Nov 22, 2016	43.07	43.15	42.42	42.64	3,586,603	-0.32(-0.74%)
Nov 21, 2016	43.15	43.18	42.83	42.96	2,387,974	+0.05(+0.11%)
Nov 18, 2016	42.86	43.13	42.46	42.91	4,881,444	-0.01(-0.03%)
Nov 17, 2016	42.49	43.29	42.41	42.92	3,895,231	+0.35(+0.82%)
Nov 16, 2016	41.86	42.90	41.86	42.57	4,439,358	-0.75(-1.73%)
Nov 15, 2016	42.66	43.33	42.47	43.32	9,032,508	+0.40(+0.94%)
Nov 14, 2016	42.30	43.15	42.23	42.92	6,214,019	+1.13(+2.69%)
Nov 11, 2016	41.68	41.90	41.27	41.79	4,584,957	-0.16(-0.38%)
Nov 10, 2016	41.84	43.29	41.67	41.95	7,766,717	+0.66(+1.59%)
Nov 09, 2016	39.85	41.54	39.57	41.29	5,080,167	+1.79(+4.54%)
Nov 08, 2016	39.36	39.73	39.00	39.50	2,412,991	-0.04(-0.11%)
Nov 07, 2016	39.34	39.56	39.25	39.54	2,669,430	+1.07(+2.77%)
Nov 04, 2016	38.45	38.97	38.12	38.48	3,008,696	+0.02(+0.06%)
Nov 03, 2016	38.23	38.74	38.22	38.45	4,003,287	+0.20(+0.53%)
Nov 02, 2016	38.42	38.45	37.98	38.25	4,667,786	-0.38(-0.98%)
Nov 01, 2016	38.63	38.90	38.42	38.63	3,915,455	+0.25(+0.66%)
Oct 31, 2016	38.67	38.82	38.37	38.38	3,256,092	-0.15(-0.38%)
Oct 28, 2016	38.80	38.93	38.14	38.53	2,097,013	-0.18(-0.47%)
Oct 27, 2016	38.76	39.30	38.47	38.71	4,764,430	+0.34(+0.88%)
Oct 26, 2016	39.20	39.30	37.54	38.37	4,699,583	-0.38(-0.99%)
Oct 25, 2016	39.07	39.21	38.55	38.75	4,420,356	-0.30(-0.76%)
Oct 24, 2016	38.96	39.33	38.78	39.05	3,230,042	+0.30(+0.78%)
Oct 21, 2016	38.54	38.82	38.38	38.74	3,227,590	-0.08(-0.21%)
Oct 20, 2016	38.53	39.19	38.53	38.83	4,430,065	+0.27(+0.71%)
Oct 19, 2016	38.30	38.82	38.25	38.55	2,730,798	+0.42(+1.09%)
Oct 18, 2016	37.99	38.18	37.81	38.14	2,607,585	+0.62(+1.66%)
Oct 17, 2016	37.73	37.87	37.47	37.51	2,639,311	-0.21(-0.55%)
Oct 14, 2016	38.10	38.29	37.67	37.72	3,896,031	+0.14(+0.36%)
Oct 13, 2016	38.22	38.22	37.26	37.59	3,252,049	-1.02(-2.65%)
Oct 12, 2016	38.53	38.81	38.21	38.61	4,844,635	+0.16(+0.41%)
Oct 11, 2016	39.14	39.17	38.32	38.45	3,859,005	-0.82(-2.09%)
Oct 10, 2016	39.81	39.97	39.27	39.27	3,337,825	-0.23(-0.58%)
Oct 07, 2016	39.75	39.87	39.08	39.50	3,500,350	-0.13(-0.33%)
Oct 06, 2016	39.74	39.87	39.19	39.63	3,485,839	-0.11(-0.28%)
Oct 05, 2016	39.29	39.98	39.22	39.74	3,718,144	+0.74(+1.89%)
Oct 04, 2016	38.27	39.01	38.27	39.00	4,813,408	+0.84(+2.19%)
Oct 03, 2016	37.86	38.41	37.86	38.17	3,401,135	+0.10(+0.27%)
Sep 30, 2016	37.84	38.23	37.54	38.06	6,081,853	+0.57(+1.52%)
Sep 29, 2016	38.13	38.64	37.32	37.49	4,743,651	-0.80(-2.10%)
Sep 28, 2016	38.19	38.38	37.88	38.30	3,955,417	+0.20(+0.51%)
Sep 27, 2016	37.51	38.26	37.37	38.10	3,781,431	+0.41(+1.08%)
Sep 26, 2016	37.98	38.17	37.58	37.69	2,890,532	-0.70(-1.83%)
Sep 23, 2016	38.41	38.68	38.26	38.39	3,873,118	-0.23(-0.59%)
Sep 22, 2016	38.86	38.94	38.39	38.62	4,005,265	-0.02(-0.04%)
Sep 21, 2016	38.29	38.76	38.29	38.64	3,678,364	+0.60(+1.57%)
Sep 20, 2016	38.01	38.41	37.86	38.04	3,915,298	+0.52(+1.38%)
Sep 19, 2016	37.93	38.42	37.51	37.52	6,327,731	-0.15(-0.39%)
Sep 16, 2016	37.91	37.99	37.50	37.67	12,379,546	-0.59(-1.53%)
Sep 15, 2016	37.74	38.34	37.59	38.26	3,925,717	+0.52(+1.37%)
Sep 14, 2016	37.60	38.02	37.47	37.74	4,488,307	+0.13(+0.35%)
Sep 13, 2016	37.91	38.05	37.33	37.61	4,968,825	-0.80(-2.08%)
Sep 12, 2016	37.62	38.57	37.28	38.41	5,062,292	+0.52(+1.36%)
Sep 09, 2016	38.35	38.60	37.89	37.89	5,276,611	-0.46(-1.19%)
Sep 08, 2016	38.12	38.59	38.07	38.35	4,726,732	-0.02(-0.04%)
Sep 07, 2016	38.00	38.40	37.95	38.37	2,498,079	+0.11(+0.28%)
Sep 06, 2016	38.29	38.52	38.03	38.26	3,309,436	-0.14(-0.37%)
Sep 02, 2016	38.17	38.40	38.40	38.40	2,673,653	+0.28(+0.73%)
Sep 01, 2016	38.35	38.51	37.72	38.12	2,251,066	-0.07(-0.17%)
Aug 31, 2016	38.25	38.41	37.76	38.19	4,665,622	-0.05(-0.14%)
Aug 30, 2016	37.94	38.26	37.79	38.24	3,015,592	+0.39(+1.02%)
Aug 29, 2016	37.69	38.01	37.66	37.86	2,641,842	+0.30(+0.81%)
Aug 26, 2016	37.69	37.87	37.43	37.55	4,635,039	+0.02(+0.04%)
Aug 25, 2016	37.44	37.62	37.38	37.54	3,004,041	+0.01(+0.03%)
Aug 24, 2016	37.69	37.78	37.46	37.52	3,241,162	-0.16(-0.43%)
Aug 23, 2016	37.77	37.79	37.59	37.69	3,225,739	+0.19(+0.51%)
Aug 22, 2016	37.49	37.54	37.27	37.50	2,841,735	-0.03(-0.07%)
Aug 19, 2016	37.38	37.69	37.30	37.52	3,747,201	-0.02(-0.04%)
Aug 18, 2016	37.41	37.63	37.35	37.54	3,374,998	-0.02(-0.06%)
Aug 17, 2016	37.51	37.70	37.40	37.56	4,168,049	+0.05(+0.14%)
Aug 16, 2016	37.42	37.76	37.25	37.51	3,228,116	-0.12(-0.32%)
Aug 15, 2016	37.29	37.68	37.26	37.63	2,740,294	+0.53(+1.42%)
Aug 12, 2016	36.85	37.13	36.73	37.10	2,079,271	-0.14(-0.38%)
Aug 11, 2016	36.91	37.40	36.73	37.24	2,914,730	+0.44(+1.20%)
Aug 10, 2016	36.92	37.01	36.67	36.80	2,856,411	-0.07(-0.18%)
Aug 09, 2016	37.07	37.21	36.78	36.87	3,457,072	-0.20(-0.54%)
Aug 08, 2016	36.97	37.31	36.89	37.07	3,499,265	+0.12(+0.34%)
Aug 05, 2016	36.12	36.98	36.12	36.94	3,960,784	+1.17(+3.28%)
Aug 04, 2016	35.76	35.89	35.56	35.77	4,652,443	-0.03(-0.09%)
Aug 03, 2016	35.54	35.95	35.54	35.80	4,191,801	+0.28(+0.80%)
Aug 02, 2016	35.69	36.08	35.27	35.52	5,105,774	-0.33(-0.93%)
Aug 01, 2016	35.84	36.25	35.64	35.85	5,203,382	+0.09(+0.24%)
Jul 29, 2016	35.50	35.95	35.38	35.76	5,411,988	+0.18(+0.50%)
Jul 28, 2016	34.70	35.60	34.57	35.58	7,271,746	+0.92(+2.67%)
Jul 27, 2016	32.80	34.72	32.80	34.66	11,060,997	+2.95(+9.31%)
Jul 26, 2016	31.32	31.73	31.27	31.71	3,219,548	+0.29(+0.92%)
Jul 25, 2016	31.55	31.63	31.26	31.42	3,009,719	-0.24(-0.77%)
Jul 22, 2016	31.22	31.68	31.15	31.66	4,245,013	+0.51(+1.64%)
Jul 21, 2016	31.38	31.44	31.07	31.15	2,781,874	-0.26(-0.81%)
Jul 20, 2016	31.31	31.45	31.01	31.41	3,378,544	+0.17(+0.54%)
Jul 19, 2016	31.00	31.34	31.00	31.24	4,425,096	-0.09(-0.28%)
Jul 18, 2016	30.94	31.35	30.85	31.33	4,108,828	+0.39(+1.25%)
Jul 15, 2016	30.76	31.03	30.38	30.94	7,324,757	+0.38(+1.23%)
Jul 14, 2016	30.41	30.66	30.28	30.57	6,456,990	+0.77(+2.57%)
Jul 13, 2016	29.81	29.93	29.53	29.80	3,563,213	+0.05(+0.18%)
Jul 12, 2016	29.48	29.88	29.48	29.74	4,338,672	+0.60(+2.05%)
Jul 11, 2016	29.27	29.53	29.11	29.15	4,999,805	+0.21(+0.71%)
Jul 08, 2016	28.80	29.04	28.29	28.94	4,697,676	+0.65(+2.29%)
Jul 07, 2016	28.34	28.77	28.21	28.29	7,617,930	-0.04(-0.15%)
Jul 06, 2016	28.30	28.37	27.85	28.34	7,352,667	-0.26(-0.91%)
Jul 05, 2016	28.90	28.90	28.38	28.60	5,245,983	-0.67(-2.30%)
Jul 01, 2016	29.13	29.27	29.27	29.27	4,606,423	-0.04(-0.15%)
Jun 30, 2016	28.59	29.32	28.56	29.32	12,127,881	+0.96(+3.37%)
Jun 29, 2016	28.12	28.38	27.91	28.36	8,741,858	+0.67(+2.42%)
Jun 28, 2016	27.98	28.05	27.34	27.69	7,716,835	+0.26(+0.94%)
Jun 27, 2016	29.11	29.18	27.32	27.43	9,789,414	-2.27(-7.64%)
Jun 24, 2016	30.25	30.70	29.69	29.70	9,573,014	-2.85(-8.76%)
Jun 23, 2016	32.12	32.57	32.12	32.55	4,025,438	+0.96(+3.04%)
Jun 22, 2016	31.75	32.02	31.57	31.59	6,218,383	-0.16(-0.49%)
Jun 21, 2016	31.85	31.88	31.53	31.75	4,959,622	+0.07(+0.22%)
Jun 20, 2016	31.80	32.26	31.64	31.68	7,035,033	+0.38(+1.23%)
Jun 17, 2016	31.07	31.42	31.00	31.29	6,908,453	+0.21(+0.68%)
Jun 16, 2016	31.02	31.09	30.61	31.08	6,134,722	-0.19(-0.62%)
Jun 15, 2016	31.60	31.76	31.25	31.28	7,821,895	-0.17(-0.53%)
Jun 14, 2016	31.80	32.12	31.25	31.44	6,745,122	-0.48(-1.51%)
Jun 13, 2016	31.82	32.46	31.71	31.92	5,891,263	-0.04(-0.12%)
Jun 10, 2016	32.12	32.15	31.85	31.96	9,342,302	-0.60(-1.84%)
Jun 09, 2016	32.95	32.95	32.47	32.56	5,241,495	-0.68(-2.03%)
Jun 08, 2016	33.36	33.55	33.15	33.24	4,976,472	-0.12(-0.37%)
Jun 07, 2016	33.86	33.86	33.34	33.36	4,019,578	-0.42(-1.25%)
Jun 06, 2016	33.08	33.95	33.03	33.78	4,908,046	+0.83(+2.52%)
Jun 03, 2016	33.38	33.38	32.64	32.95	6,160,770	-1.07(-3.16%)
Jun 02, 2016	33.97	34.02	33.69	34.02	3,022,690	+0.02(+0.06%)
Jun 01, 2016	33.66	34.10	33.34	34.00	3,418,550	-0.05(-0.16%)
May 31, 2016	34.37	34.37	33.88	34.06	4,259,217	-0.15(-0.43%)
May 27, 2016	34.14	34.20	34.20	34.20	3,295,127	+0.25(+0.73%)
May 26, 2016	34.33	34.52	33.91	33.95	4,092,655	-0.44(-1.27%)
May 25, 2016	34.00	34.62	33.88	34.39	4,809,612	+0.61(+1.81%)
May 24, 2016	33.34	33.86	33.25	33.78	3,344,967	+0.70(+2.12%)
May 23, 2016	33.11	33.31	32.84	33.08	3,109,862	-0.10(-0.29%)
May 20, 2016	33.04	33.34	32.90	33.18	3,882,951	+0.38(+1.17%)
May 19, 2016	32.96	33.27	32.45	32.79	4,118,394	-0.42(-1.27%)
May 18, 2016	32.24	33.28	32.04	33.21	4,356,156	+0.98(+3.03%)
May 17, 2016	32.15	32.54	31.81	32.24	4,285,810	-0.01(-0.03%)
May 16, 2016	31.86	32.47	31.86	32.25	3,055,181	+0.26(+0.81%)
May 13, 2016	32.35	32.80	31.93	31.99	3,193,683	-0.43(-1.33%)
May 12, 2016	32.80	33.05	32.19	32.42	2,889,426	-0.19(-0.58%)
May 11, 2016	32.89	33.08	32.59	32.61	2,964,637	-0.39(-1.19%)
May 10, 2016	32.46	33.04	32.41	33.00	3,632,330	+0.71(+2.19%)
May 09, 2016	32.29	32.68	32.11	32.30	2,733,211	+0.02(+0.07%)
May 06, 2016	32.07	32.31	31.79	32.27	3,621,566	+0.01(+0.03%)
May 05, 2016	32.46	32.60	32.16	32.26	2,991,670	-0.15(-0.47%)
May 04, 2016	32.63	32.88	32.13	32.41	5,952,660	-0.56(-1.70%)
May 03, 2016	33.40	33.98	32.50	32.98	5,328,695	-1.00(-2.94%)

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.