Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.81	22.86	22.67	22.74	2,847,424	-0.09(-0.38%)
Apr 27, 2017	22.59	23.00	22.59	22.83	4,241,087	+0.25(+1.09%)
Apr 26, 2017	22.61	22.70	22.49	22.58	2,951,243	-0.05(-0.21%)
Apr 25, 2017	22.51	22.64	22.49	22.63	3,065,694	+0.06(+0.25%)
Apr 24, 2017	22.47	22.63	22.32	22.57	3,192,444	+0.16(+0.71%)
Apr 21, 2017	22.29	22.51	22.29	22.41	3,993,538	+0.18(+0.79%)
Apr 20, 2017	22.29	22.28	22.06	22.24	2,432,516	-0.06(-0.25%)
Apr 19, 2017	22.59	22.63	22.22	22.29	2,644,499	-0.26(-1.17%)
Apr 18, 2017	22.52	22.68	22.50	22.55	4,364,633	+0.05(+0.21%)
Apr 17, 2017	22.30	22.51	22.27	22.51	2,378,082	+0.24(+1.07%)
Apr 13, 2017	22.32	22.47	22.21	22.27	2,459,311	-0.08(-0.36%)
Apr 12, 2017	22.26	22.41	22.11	22.35	2,625,155	+0.10(+0.47%)
Apr 11, 2017	22.29	22.32	22.12	22.24	3,617,676	-0.07(-0.32%)
Apr 10, 2017	22.23	22.37	22.10	22.32	3,758,017	+0.08(+0.36%)
Apr 07, 2017	22.28	22.45	22.18	22.24	6,631,177	+0.00(+0.00%)
Apr 06, 2017	22.13	22.26	22.04	22.24	3,650,985	+0.05(+0.22%)
Apr 05, 2017	22.12	22.24	22.05	22.19	2,915,841	+0.06(+0.25%)
Apr 04, 2017	21.95	22.17	21.91	22.13	2,675,237	+0.18(+0.80%)
Apr 03, 2017	21.96	21.96	21.76	21.96	2,820,229	-0.02(-0.07%)
Mar 31, 2017	21.89	22.12	21.87	21.97	3,317,313	+0.05(+0.22%)
Mar 30, 2017	22.15	22.20	21.82	21.93	2,544,896	-0.27(-1.22%)
Mar 29, 2017	22.09	22.32	21.98	22.20	4,369,696	+0.13(+0.58%)
Mar 28, 2017	22.04	22.09	21.89	22.07	3,515,020	+0.00(+0.00%)
Mar 27, 2017	22.27	22.35	21.99	22.07	2,514,420	-0.14(-0.65%)
Mar 24, 2017	22.16	22.24	22.08	22.21	2,667,241	+0.10(+0.43%)
Mar 23, 2017	22.24	22.39	22.04	22.12	3,741,931	-0.10(-0.47%)
Mar 22, 2017	22.09	22.28	21.93	22.22	5,771,185	+0.24(+1.09%)
Mar 21, 2017	21.88	22.15	21.88	21.98	8,113,137	+0.10(+0.47%)
Mar 20, 2017	22.12	22.17	21.85	21.88	3,680,067	-0.18(-0.83%)
Mar 17, 2017	22.02	22.17	21.98	22.06	7,899,278	+0.07(+0.33%)
Mar 16, 2017	22.12	22.29	21.89	21.99	5,099,066	-0.40(-1.78%)
Mar 15, 2017	22.05	22.46	22.00	22.39	3,292,808	+0.47(+2.15%)
Mar 14, 2017	21.96	22.00	21.80	21.92	3,306,414	-0.09(-0.40%)
Mar 13, 2017	22.07	22.14	21.96	22.00	2,968,213	-0.08(-0.36%)
Mar 10, 2017	21.92	22.11	21.87	22.08	4,002,829	+0.27(+1.24%)
Mar 09, 2017	21.88	22.04	21.76	21.81	3,266,745	-0.06(-0.26%)
Mar 08, 2017	22.18	22.20	21.81	21.87	3,664,016	-0.45(-2.00%)
Mar 07, 2017	22.32	22.38	22.15	22.32	3,995,779	+0.03(+0.14%)
Mar 06, 2017	22.24	22.29	22.12	22.28	3,122,967	+0.05(+0.22%)
Mar 03, 2017	22.15	22.25	21.99	22.24	4,094,338	+0.10(+0.47%)
Mar 02, 2017	21.96	22.28	21.95	22.13	3,701,761	+0.06(+0.25%)
Mar 01, 2017	21.67	22.20	21.56	22.08	4,343,517	+0.30(+1.39%)
Feb 28, 2017	20.65	21.86	20.33	21.77	6,013,580	+0.42(+1.98%)
Feb 27, 2017	21.51	21.54	21.34	21.35	3,882,021	-0.18(-0.85%)
Feb 24, 2017	21.41	21.53	21.31	21.53	3,234,890	+0.14(+0.67%)
Feb 23, 2017	21.29	21.50	21.23	21.39	4,549,356	+0.22(+1.02%)
Feb 22, 2017	21.20	21.24	21.05	21.18	2,599,580	-0.03(-0.15%)
Feb 21, 2017	21.10	21.28	21.03	21.21	2,781,935	+0.08(+0.38%)
Feb 17, 2017		21.13	21.13	21.13	0	+0.11(+0.53%)
Feb 16, 2017	20.75	21.03	20.73	21.02	2,418,769	+0.24(+1.15%)
Feb 15, 2017	20.61	20.80	20.53	20.78	5,111,976	+0.02(+0.08%)
Feb 14, 2017	20.98	21.10	20.64	20.76	3,287,969	-0.28(-1.34%)
Feb 13, 2017	20.89	21.06	20.88	21.04	5,204,453	+0.14(+0.68%)
Feb 10, 2017	20.88	20.98	20.84	20.90	2,551,833	+0.02(+0.08%)
Feb 09, 2017	20.81	20.96	20.76	20.88	3,094,485	+0.04(+0.19%)
Feb 08, 2017	20.59	20.87	20.55	20.85	2,713,144	+0.20(+0.96%)
Feb 07, 2017	20.60	20.69	20.58	20.65	2,455,645	+0.06(+0.31%)
Feb 06, 2017	20.82	20.85	20.54	20.58	3,418,177	-0.17(-0.80%)
Feb 03, 2017	20.71	20.80	20.66	20.75	2,607,328	+0.09(+0.42%)
Feb 02, 2017	20.44	20.68	20.34	20.66	4,270,913	+0.21(+1.00%)
Feb 01, 2017	20.58	20.71	20.35	20.46	4,594,415	-0.22(-1.07%)
Jan 31, 2017	20.41	20.70	20.33	20.68	6,101,737	+0.30(+1.47%)
Jan 30, 2017	20.56	20.56	20.19	20.38	3,103,336	-0.18(-0.88%)
Jan 27, 2017	20.51	20.56	20.40	20.56	3,934,856	+0.06(+0.27%)
Jan 26, 2017	20.49	20.55	20.31	20.51	3,902,509	+0.03(+0.15%)
Jan 25, 2017	20.17	20.56	20.16	20.47	5,126,451	+0.26(+1.29%)
Jan 24, 2017	20.13	20.33	20.02	20.21	4,828,301	+0.14(+0.71%)
Jan 23, 2017	20.21	20.26	19.99	20.07	2,338,161	-0.13(-0.62%)
Jan 20, 2017	20.11	20.20	20.02	20.20	3,704,595	+0.13(+0.63%)
Jan 19, 2017	20.20	20.23	19.97	20.07	3,119,219	-0.19(-0.93%)
Jan 18, 2017	20.07	20.36	20.06	20.26	3,497,288	+0.15(+0.75%)
Jan 17, 2017	20.10	20.32	20.03	20.11	3,300,805	+0.06(+0.28%)
Jan 13, 2017		20.06	20.06	20.06	0	+0.07(+0.36%)
Jan 12, 2017	20.05	20.10	19.86	19.99	2,984,678	-0.07(-0.35%)
Jan 11, 2017	19.66	20.09	19.66	20.06	3,425,853	+0.37(+1.88%)
Jan 10, 2017	19.61	19.79	19.52	19.69	3,705,395	+0.06(+0.28%)
Jan 09, 2017	20.05	20.08	19.63	19.63	3,166,017	-0.38(-1.89%)
Jan 06, 2017	19.57	20.08	19.56	20.01	4,058,810	+0.43(+2.22%)
Jan 05, 2017	19.56	19.72	19.44	19.57	3,903,182	+0.00(+0.00%)
Jan 04, 2017	19.49	19.82	19.49	19.57	4,763,913	+0.17(+0.89%)
Jan 03, 2017	19.50	19.52	19.29	19.40	2,847,720	-0.04(-0.20%)
Dec 30, 2016		19.44	19.44	19.44	0	-0.07(-0.36%)
Dec 29, 2016	19.35	19.55	19.31	19.51	2,064,782	+0.23(+1.19%)
Dec 28, 2016	19.54	19.58	19.26	19.28	2,182,869	-0.25(-1.29%)
Dec 27, 2016	19.54	19.60	19.44	19.54	1,509,277	-0.06(-0.28%)
Dec 23, 2016		19.59	19.59	19.59	0	-0.01(-0.04%)
Dec 22, 2016	19.46	19.65	19.42	19.60	2,906,102	+0.15(+0.77%)
Dec 21, 2016	19.47	19.71	19.44	19.45	4,471,034	-0.01(-0.04%)
Dec 20, 2016	19.33	19.67	19.30	19.46	5,713,581	+0.16(+0.82%)
Dec 19, 2016	19.31	19.36	19.16	19.30	5,598,847	+0.13(+0.70%)
Dec 16, 2016	19.07	19.27	19.04	19.16	16,227,137	-0.02(-0.08%)
Dec 15, 2016	19.04	19.26	18.90	19.18	7,954,403	+0.10(+0.54%)
Dec 14, 2016	19.50	19.61	19.04	19.08	6,625,492	-0.32(-1.63%)
Dec 13, 2016	19.44	19.52	19.31	19.39	4,702,633	+0.06(+0.29%)
Dec 12, 2016	19.24	19.41	19.19	19.34	4,051,656	+0.06(+0.33%)
Dec 09, 2016	18.94	19.31	18.90	19.27	5,549,982	+0.30(+1.58%)
Dec 08, 2016	18.86	19.04	18.74	18.98	6,007,974	-0.03(-0.17%)
Dec 07, 2016	18.81	19.00	18.79	19.01	4,956,781	+0.24(+1.30%)
Dec 06, 2016	18.98	19.06	18.73	18.76	3,306,830	-0.16(-0.83%)
Dec 05, 2016	18.98	19.02	18.79	18.92	4,672,683	-0.09(-0.50%)
Dec 02, 2016	18.92	19.09	18.83	19.01	5,299,777	+0.24(+1.26%)
Dec 01, 2016	18.78	18.84	18.60	18.78	4,477,986	-0.05(-0.25%)
Nov 30, 2016	19.05	19.06	18.82	18.83	6,255,777	-0.18(-0.95%)
Nov 29, 2016	18.94	19.26	18.83	19.01	5,023,160	-0.06(-0.33%)
Nov 28, 2016	18.94	19.13	18.83	19.07	3,251,981	+0.17(+0.92%)
Nov 25, 2016	18.65	18.91	18.65	18.90	1,545,565	+0.27(+1.44%)
Nov 23, 2016		18.63	18.63	18.63	0	-0.01(-0.04%)
Nov 22, 2016	18.60	18.74	18.54	18.64	3,200,973	+0.08(+0.43%)
Nov 21, 2016	18.52	18.66	18.48	18.56	2,907,894	+0.14(+0.77%)
Nov 18, 2016	18.35	18.53	18.34	18.41	5,044,200	+0.09(+0.52%)
Nov 17, 2016	18.26	18.42	18.26	18.32	3,054,735	+0.00(+0.00%)
Nov 16, 2016	18.38	18.45	18.11	18.32	3,341,920	-0.04(-0.22%)
Nov 15, 2016	18.22	18.60	18.19	18.36	4,344,276	+0.24(+1.35%)
Nov 14, 2016	17.78	18.23	17.61	18.12	6,382,271	+0.23(+1.31%)
Nov 11, 2016	18.02	18.18	17.76	17.88	4,404,715	-0.16(-0.86%)
Nov 10, 2016	18.04	18.12	17.49	18.04	7,584,603	-0.07(-0.39%)
Nov 09, 2016	17.90	18.31	17.87	18.11	7,722,181	-0.38(-2.07%)
Nov 08, 2016	18.26	18.61	18.25	18.49	4,357,599	+0.06(+0.34%)
Nov 07, 2016	18.18	18.46	17.86	18.43	5,871,825	+0.54(+3.01%)
Nov 04, 2016	17.95	18.40	17.82	17.89	7,452,712	+0.30(+1.73%)
Nov 03, 2016	17.20	17.62	17.18	17.58	4,901,918	+0.34(+1.94%)
Nov 02, 2016	17.51	17.51	17.09	17.25	4,328,008	-0.30(-1.73%)
Nov 01, 2016	17.81	17.87	17.53	17.55	6,351,577	-0.23(-1.32%)
Oct 31, 2016	17.64	18.04	17.63	17.79	5,509,144	+0.21(+1.20%)
Oct 28, 2016	17.62	17.75	17.49	17.58	2,811,421	-0.03(-0.18%)
Oct 27, 2016	17.62	17.63	17.30	17.61	4,917,113	-0.07(-0.40%)
Oct 26, 2016	17.64	17.70	17.44	17.68	2,825,690	-0.01(-0.04%)
Oct 25, 2016	17.54	17.78	17.44	17.69	2,287,354	+0.09(+0.53%)
Oct 24, 2016	17.80	17.80	17.50	17.59	2,332,542	-0.13(-0.75%)
Oct 21, 2016	17.58	17.76	17.51	17.72	3,257,638	+0.05(+0.26%)
Oct 20, 2016	17.64	17.78	17.58	17.68	3,577,114	+0.02(+0.13%)
Oct 19, 2016	17.59	17.70	17.46	17.65	3,158,549	+0.09(+0.53%)
Oct 18, 2016	17.60	17.63	17.37	17.56	1,775,168	+0.06(+0.36%)
Oct 17, 2016	17.48	17.58	17.44	17.50	2,104,779	+0.05(+0.27%)
Oct 14, 2016	17.41	17.58	17.35	17.45	3,203,580	+0.02(+0.13%)
Oct 13, 2016	17.21	17.57	17.16	17.43	3,712,612	+0.20(+1.18%)
Oct 12, 2016	17.08	17.26	17.07	17.23	3,140,184	+0.19(+1.10%)
Oct 11, 2016	17.24	17.25	17.03	17.04	3,527,909	-0.27(-1.53%)
Oct 10, 2016	17.08	17.39	17.08	17.30	3,776,576	+0.22(+1.28%)
Oct 07, 2016	17.51	17.65	17.08	17.08	6,598,174	-0.31(-1.79%)
Oct 06, 2016	17.34	17.55	17.24	17.40	4,103,936	-0.04(-0.22%)
Oct 05, 2016	17.50	17.62	17.38	17.44	4,457,501	-0.01(-0.04%)
Oct 04, 2016	17.86	17.89	17.31	17.44	3,553,525	-0.42(-2.36%)
Oct 03, 2016	18.08	18.08	17.68	17.86	3,453,926	-0.26(-1.42%)
Sep 30, 2016	18.46	18.54	18.04	18.12	6,554,295	-0.27(-1.48%)
Sep 29, 2016	18.74	18.82	18.33	18.40	4,574,450	-0.42(-2.24%)
Sep 28, 2016	18.68	18.83	18.55	18.82	4,038,002	+0.19(+1.00%)
Sep 27, 2016	18.97	19.06	18.62	18.63	4,210,814	-0.30(-1.57%)
Sep 26, 2016	18.89	19.01	18.82	18.93	2,452,425	+0.05(+0.29%)
Sep 23, 2016	18.77	18.90	18.73	18.87	3,856,547	+0.06(+0.33%)
Sep 22, 2016	18.88	19.03	18.75	18.81	5,076,691	+0.07(+0.37%)
Sep 21, 2016	18.33	18.79	18.29	18.74	3,939,706	+0.43(+2.34%)
Sep 20, 2016	18.29	18.40	18.26	18.31	3,762,262	+0.13(+0.73%)
Sep 19, 2016	18.05	18.19	17.98	18.18	2,644,608	+0.20(+1.08%)
Sep 16, 2016	17.65	18.02	17.56	17.98	7,362,143	+0.31(+1.77%)
Sep 15, 2016	17.50	17.72	17.46	17.67	3,213,062	+0.17(+0.98%)
Sep 14, 2016	17.56	17.69	17.37	17.50	3,758,325	-0.01(-0.04%)
Sep 13, 2016	17.83	17.84	17.41	17.51	4,620,196	-0.40(-2.22%)
Sep 12, 2016	17.56	17.96	17.46	17.90	5,364,666	+0.27(+1.50%)
Sep 09, 2016	18.22	18.25	17.64	17.64	6,505,374	-0.80(-4.36%)
Sep 08, 2016	18.14	18.46	18.11	18.44	5,117,812	+0.27(+1.50%)
Sep 07, 2016	17.77	18.22	17.70	18.17	6,837,753	+0.38(+2.15%)
Sep 06, 2016	17.77	17.91	17.69	17.79	6,533,941	+0.13(+0.75%)
Sep 02, 2016	17.52	17.65	17.65	17.65	4,077,289	+0.15(+0.85%)
Sep 01, 2016	17.48	17.59	17.42	17.51	3,386,360	-0.02(-0.13%)
Aug 31, 2016	17.53	17.60	17.42	17.53	2,981,441	+0.00(+0.00%)
Aug 30, 2016	17.66	17.71	17.50	17.53	2,210,464	-0.16(-0.88%)
Aug 29, 2016	17.44	17.71	17.44	17.69	3,515,001	+0.27(+1.57%)
Aug 26, 2016	17.78	17.86	17.39	17.41	2,874,373	-0.30(-1.72%)
Aug 25, 2016	17.77	17.81	17.67	17.72	2,362,001	-0.04(-0.22%)
Aug 24, 2016	17.79	17.83	17.67	17.76	5,217,226	-0.07(-0.39%)
Aug 23, 2016	17.94	18.03	17.82	17.83	2,876,565	-0.07(-0.39%)
Aug 22, 2016	17.81	17.95	17.76	17.90	4,301,366	+0.09(+0.48%)
Aug 19, 2016	17.74	17.90	17.65	17.81	6,741,023	+0.01(+0.04%)
Aug 18, 2016	17.60	17.83	17.55	17.80	6,649,393	+0.18(+1.02%)
Aug 17, 2016	17.20	17.69	17.14	17.62	8,664,972	+0.36(+2.08%)
Aug 16, 2016	17.51	17.51	17.18	17.26	9,142,068	-0.25(-1.43%)
Aug 15, 2016	17.65	17.74	17.49	17.51	7,001,817	-0.09(-0.53%)
Aug 12, 2016	17.55	17.73	17.53	17.61	5,033,378	+0.10(+0.57%)
Aug 11, 2016	17.48	17.51	17.35	17.51	8,796,808	+0.03(+0.18%)
Aug 10, 2016	17.52	17.64	17.39	17.48	5,752,197	-0.03(-0.18%)
Aug 09, 2016	17.49	17.64	17.46	17.51	8,417,646	-0.01(-0.04%)
Aug 08, 2016	17.43	17.63	17.36	17.52	22,531,252	+0.03(+0.18%)
Aug 05, 2016	18.20	18.20	17.11	17.48	15,577,580	-0.72(-3.94%)
Aug 04, 2016	18.14	18.26	18.08	18.20	7,209,821	+0.08(+0.43%)
Aug 03, 2016	18.09	18.19	17.96	18.12	3,720,068	+0.02(+0.13%)
Aug 02, 2016	18.22	18.25	18.02	18.10	7,118,193	-0.15(-0.84%)
Aug 01, 2016	18.43	18.52	18.23	18.26	4,586,449	-0.19(-1.05%)
Jul 29, 2016	18.34	18.49	18.32	18.45	6,732,447	+0.12(+0.63%)
Jul 28, 2016	18.43	18.47	18.24	18.33	6,515,171	-0.10(-0.54%)
Jul 27, 2016	18.76	18.79	18.31	18.43	6,867,620	-0.32(-1.73%)
Jul 26, 2016	18.92	18.95	18.71	18.76	3,868,818	-0.15(-0.77%)
Jul 25, 2016	19.01	19.01	18.80	18.90	4,476,415	-0.14(-0.73%)
Jul 22, 2016	18.68	19.06	18.67	19.04	5,375,582	+0.35(+1.86%)
Jul 21, 2016	18.56	18.72	18.51	18.70	4,337,973	+0.09(+0.50%)
Jul 20, 2016	18.46	18.63	18.39	18.60	6,818,068	+0.15(+0.84%)
Jul 19, 2016	18.47	18.53	18.37	18.45	5,270,847	-0.02(-0.13%)
Jul 18, 2016	18.58	18.62	18.41	18.47	5,019,938	-0.08(-0.46%)
Jul 15, 2016	18.31	18.60	18.26	18.56	6,117,546	+0.31(+1.69%)
Jul 14, 2016	18.39	18.45	18.16	18.25	4,428,280	-0.22(-1.17%)
Jul 13, 2016	18.40	18.48	18.29	18.46	8,451,287	+0.19(+1.01%)
Jul 12, 2016	18.33	18.41	18.25	18.28	6,238,538	-0.08(-0.46%)
Jul 11, 2016	18.37	18.43	18.25	18.36	4,536,929	-0.07(-0.38%)
Jul 08, 2016	18.16	18.44	18.14	18.43	5,239,272	+0.29(+1.62%)
Jul 07, 2016	18.51	18.55	18.11	18.14	10,835,917	-0.41(-2.20%)
Jul 06, 2016	18.51	18.60	18.35	18.55	7,623,459	+0.00(+0.00%)
Jul 05, 2016	18.37	18.60	18.28	18.55	9,204,579	+0.00(+0.00%)
Jul 01, 2016	18.57	18.55	18.55	18.55	4,640,746	+0.04(+0.21%)
Jun 30, 2016	18.53	18.60	18.39	18.51	11,091,078	+0.00(+0.00%)
Jun 29, 2016	18.30	18.53	18.26	18.51	5,532,116	+0.29(+1.61%)
Jun 28, 2016	18.01	18.22	17.86	18.22	6,423,401	+0.35(+1.94%)
Jun 27, 2016	17.95	18.06	17.77	17.87	4,622,009	-0.13(-0.73%)
Jun 24, 2016	17.84	18.14	17.71	18.00	4,310,692	-0.12(-0.64%)
Jun 23, 2016	18.00	18.12	17.90	18.12	3,668,698	+0.19(+1.08%)
Jun 22, 2016	18.02	18.12	17.90	17.92	4,861,601	-0.20(-1.11%)
Jun 21, 2016	17.92	18.26	17.82	18.12	4,459,083	+0.22(+1.21%)
Jun 20, 2016	17.92	17.96	17.75	17.91	5,293,236	+0.09(+0.52%)
Jun 17, 2016	17.70	17.84	17.65	17.82	5,502,631	+0.05(+0.26%)
Jun 16, 2016	17.68	17.82	17.52	17.77	3,491,506	+0.07(+0.39%)
Jun 15, 2016	17.80	17.86	17.63	17.70	5,466,257	-0.09(-0.52%)
Jun 14, 2016	17.73	17.80	17.61	17.79	3,305,688	+0.08(+0.44%)
Jun 13, 2016	17.79	17.90	17.69	17.72	4,353,934	-0.13(-0.73%)
Jun 10, 2016	17.96	18.01	17.75	17.85	3,980,175	-0.19(-1.07%)
Jun 09, 2016	17.92	18.06	17.85	18.04	3,848,714	+0.10(+0.56%)
Jun 08, 2016	17.84	17.94	17.81	17.94	3,780,196	+0.12(+0.65%)
Jun 07, 2016	17.87	17.91	17.76	17.82	4,906,095	+0.03(+0.17%)
Jun 06, 2016	17.67	17.84	17.62	17.79	4,539,858	+0.12(+0.70%)
Jun 03, 2016	17.55	17.74	17.51	17.67	3,643,243	+0.24(+1.37%)
Jun 02, 2016	17.32	17.45	17.24	17.43	2,458,893	+0.01(+0.04%)
Jun 01, 2016	17.38	17.42	17.24	17.42	3,013,428	+0.05(+0.27%)
May 31, 2016	17.35	17.53	17.28	17.38	4,889,523	+0.02(+0.09%)
May 27, 2016	17.26	17.36	17.36	17.36	4,592,255	+0.12(+0.72%)
May 26, 2016	17.06	17.25	16.98	17.24	3,215,618	+0.18(+1.04%)
May 25, 2016	16.99	17.11	16.92	17.06	3,232,123	+0.07(+0.41%)
May 24, 2016	16.98	17.08	16.88	16.99	3,790,433	+0.04(+0.23%)
May 23, 2016	17.03	17.08	16.92	16.95	4,190,016	-0.07(-0.41%)
May 20, 2016	16.95	17.02	16.82	17.02	3,362,108	+0.14(+0.82%)
May 19, 2016	16.51	16.90	16.39	16.88	4,396,800	+0.28(+1.67%)
May 18, 2016	16.88	16.91	16.51	16.61	6,714,761	-0.36(-2.14%)
May 17, 2016	17.11	17.16	16.87	16.97	5,562,163	-0.19(-1.08%)
May 16, 2016	16.99	17.16	16.88	17.15	4,951,269	+0.19(+1.09%)
May 13, 2016	17.02	17.16	16.90	16.97	4,579,926	-0.08(-0.50%)
May 12, 2016	16.78	17.10	16.76	17.05	6,132,890	+0.28(+1.64%)
May 11, 2016	16.88	17.00	16.73	16.78	8,034,585	-0.07(-0.41%)
May 10, 2016	16.55	16.86	16.55	16.85	7,810,498	+0.32(+1.94%)
May 09, 2016	16.57	16.65	16.50	16.53	5,224,874	+0.04(+0.23%)
May 06, 2016	16.49	16.54	16.36	16.49	2,862,737	-0.02(-0.09%)
May 05, 2016	16.53	16.69	16.42	16.50	4,153,727	-0.02(-0.14%)
May 04, 2016	16.33	16.65	16.25	16.53	4,724,213	+0.18(+1.12%)
May 03, 2016	16.46	16.51	16.25	16.34	3,357,186	-0.20(-1.20%)

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.