Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.36	43.84	43.15	43.15	11,192,890	-0.08(-0.20%)
Apr 27, 2018	42.93	43.43	42.71	43.24	11,162,101	+0.54(+1.27%)
Apr 26, 2018	41.89	42.80	41.08	42.70	16,169,035	+0.61(+1.45%)
Apr 25, 2018	42.30	42.67	41.34	42.09	11,362,436	-0.16(-0.38%)
Apr 24, 2018	43.04	43.39	41.78	42.25	13,793,643	-0.50(-1.17%)
Apr 23, 2018	43.57	43.83	42.53	42.75	12,956,687	-0.77(-1.77%)
Apr 20, 2018	44.68	44.74	43.42	43.52	13,993,157	-0.96(-2.15%)
Apr 19, 2018	45.68	45.80	44.41	44.47	22,668,056	-2.25(-4.82%)
Apr 18, 2018	46.65	47.05	46.43	46.72	5,670,016	-0.10(-0.22%)
Apr 17, 2018	46.52	47.10	46.34	46.83	8,380,310	+0.49(+1.06%)
Apr 16, 2018	47.33	47.37	46.17	46.34	9,278,916	-0.81(-1.72%)
Apr 13, 2018	47.89	48.04	46.88	47.15	14,879,756	+0.45(+0.96%)
Apr 12, 2018	46.93	47.08	46.55	46.70	8,740,416	+0.16(+0.35%)
Apr 11, 2018	45.84	46.59	45.81	46.54	7,334,719	+0.20(+0.44%)
Apr 10, 2018	46.17	46.54	45.87	46.34	14,576,090	+1.13(+2.51%)
Apr 09, 2018	45.28	46.44	45.13	45.20	8,993,020	+0.26(+0.58%)
Apr 06, 2018	46.04	46.34	44.93	44.94	9,837,113	-1.62(-3.49%)
Apr 05, 2018	46.94	46.95	46.06	46.56	6,878,600	+0.04(+0.09%)
Apr 04, 2018	45.51	46.63	45.20	46.52	8,858,601	+0.18(+0.38%)
Apr 03, 2018	45.93	46.57	45.36	46.34	9,374,284	+0.82(+1.80%)
Apr 02, 2018	46.61	46.73	44.90	45.52	19,467,528	-1.35(-2.89%)
Mar 29, 2018		46.88	46.88	46.88	0	+0.60(+1.30%)
Mar 28, 2018	46.37	47.35	46.07	46.28	15,278,206	-0.12(-0.26%)
Mar 27, 2018	47.87	48.42	46.14	46.39	14,470,038	-1.09(-2.30%)
Mar 26, 2018	46.17	47.49	45.90	47.49	14,295,386	+2.09(+4.60%)
Mar 23, 2018	47.06	47.50	45.39	45.40	17,391,664	-1.62(-3.45%)
Mar 22, 2018	47.58	48.08	46.97	47.02	16,018,976	-1.04(-2.16%)
Mar 21, 2018	48.64	49.30	48.03	48.06	14,456,736	-1.23(-2.49%)
Mar 20, 2018	49.91	49.99	49.03	49.29	12,546,471	-0.09(-0.19%)
Mar 19, 2018	50.92	51.06	48.98	49.38	16,703,428	-1.90(-3.71%)
Mar 16, 2018	51.27	52.02	51.17	51.28	30,230,052	+0.62(+1.22%)
Mar 15, 2018	50.79	51.00	50.39	50.67	12,262,325	-0.19(-0.38%)
Mar 14, 2018	50.68	51.08	48.98	50.86	35,175,512	+0.36(+0.70%)
Mar 13, 2018	50.57	51.94	50.02	50.51	45,592,576	-2.63(-4.95%)
Mar 12, 2018	53.34	53.70	52.71	53.14	18,506,590	-0.19(-0.35%)
Mar 09, 2018	52.76	53.35	52.55	53.32	9,048,873	+1.02(+1.96%)
Mar 08, 2018	53.00	53.08	52.08	52.30	10,435,769	-0.57(-1.07%)
Mar 07, 2018		52.97	51.97	52.87	14,885,971	+0.30(+0.56%)
Mar 06, 2018	53.72	53.76	51.66	52.57	27,693,804	-1.58(-2.92%)
Mar 05, 2018	54.43	55.50	53.75	54.15	18,246,362	-0.62(-1.13%)
Mar 02, 2018	54.41	54.86	54.17	54.77	12,544,615	-0.19(-0.34%)
Mar 01, 2018	55.02	56.04	54.42	54.96	12,763,656	-0.03(-0.06%)
Feb 28, 2018	56.43	56.44	54.91	54.99	11,309,244	-1.13(-2.02%)
Feb 27, 2018	56.68	57.21	55.84	56.12	16,918,526	-0.06(-0.11%)
Feb 26, 2018	54.14	56.48	53.84	56.18	32,574,498	+3.07(+5.78%)
Feb 23, 2018	52.68	53.11	52.03	53.11	8,061,843	+0.96(+1.83%)
Feb 22, 2018			52.03	52.16	13,967,710	-1.02(-1.92%)
Feb 21, 2018	52.94	53.57	52.55	53.18	17,756,212	-0.49(-0.92%)
Feb 20, 2018		53.80	51.89	53.67	32,775,500	-0.72(-1.33%)
Feb 16, 2018		54.40	54.40	54.40	0	-0.36(-0.66%)
Feb 15, 2018	55.68	55.68	53.57	54.76	18,531,320	-1.10(-1.97%)
Feb 14, 2018	54.65	56.03	54.61	55.86	12,330,894	+0.75(+1.35%)
Feb 13, 2018		55.16		55.11	9,150,199	+0.03(+0.06%)
Feb 12, 2018	54.43	55.11	54.01	55.08	16,303,008	+1.40(+2.61%)
Feb 09, 2018	52.80	53.95	51.55	53.67	27,533,438	+1.32(+2.52%)
Feb 08, 2018	54.21	54.58	52.35	52.36	16,028,050	-2.20(-4.03%)
Feb 07, 2018	53.87	55.46	53.70	54.56	17,870,472	+0.54(+0.99%)
Feb 06, 2018	52.27	54.13	52.17	54.02	29,148,122	+1.80(+3.45%)
Feb 05, 2018	55.61	55.82	50.75	52.22	42,781,472	-3.20(-5.78%)
Feb 02, 2018	55.51	56.23	55.24	55.42	13,080,226	-0.61(-1.09%)
Feb 01, 2018		57.33	55.64	56.03	20,073,858	-1.22(-2.12%)
Jan 31, 2018	56.66	57.36	56.59	57.25	16,579,001	+1.06(+1.88%)
Jan 30, 2018	56.56	56.96	56.55	56.19	9,607,022	-0.28(-0.49%)
Jan 29, 2018	57.17	57.29	56.40	56.47	11,618,024	-1.01(-1.77%)
Jan 26, 2018	56.99	57.48	56.70	57.48	9,440,853	+0.93(+1.65%)
Jan 25, 2018	57.16	57.35	56.44	56.55	10,873,487	-0.47(-0.82%)
Jan 24, 2018	57.21	57.28	56.52	57.02	14,764,311	-0.30(-0.53%)
Jan 23, 2018	57.54	57.79	57.24	57.32	9,328,122	-0.28(-0.48%)
Jan 22, 2018	56.88	57.66	56.79	57.60	10,212,359	+0.53(+0.93%)
Jan 19, 2018	57.07	57.25	56.83	57.07	10,567,854	-0.01(-0.01%)
Jan 18, 2018	56.83	57.19	56.61	57.08	8,103,521	+0.03(+0.04%)
Jan 17, 2018	57.47	57.79	56.40	57.05	14,972,395	-0.19(-0.34%)
Jan 16, 2018	55.55	57.58	55.39	57.25	29,181,644	+2.41(+4.39%)
Jan 12, 2018		54.84	54.84	54.84	0	-0.04(-0.08%)
Jan 11, 2018	54.69	54.94	54.64	54.88	5,045,602	+0.14(+0.26%)
Jan 10, 2018		55.14		54.74	7,831,011	-0.01(-0.02%)
Jan 09, 2018	55.06	55.15	54.47	54.75	9,099,117	-0.84(-1.51%)
Jan 08, 2018	55.57	55.81	55.31	55.59	5,085,786	-0.17(-0.30%)
Jan 05, 2018	55.39	55.86	54.94	55.75	6,463,776	+0.37(+0.67%)
Jan 04, 2018	55.51	55.81	55.29	55.39	6,032,588	+0.08(+0.14%)
Jan 03, 2018	54.71	55.41	54.26	55.31	8,158,761	+0.62(+1.14%)
Jan 02, 2018	54.00	54.77	53.83	54.69	7,545,836	+0.99(+1.84%)
Dec 29, 2017		53.70	53.70	53.70	0	-0.30(-0.56%)
Dec 28, 2017	54.26	54.30	53.98	54.00	2,922,291	-0.13(-0.25%)
Dec 27, 2017	53.95	54.22	53.85	54.14	5,839,583	+0.20(+0.37%)
Dec 26, 2017	54.09	54.46	53.85	53.93	5,049,855	-0.36(-0.66%)
Dec 22, 2017	53.94	54.51	53.93	54.30	5,298,414	+0.29(+0.53%)
Dec 21, 2017	54.31	54.49	53.97	54.01	6,498,588	-0.18(-0.33%)
Dec 20, 2017	54.15	54.66	53.96	54.19	8,266,047	+0.08(+0.16%)
Dec 19, 2017	54.61	54.92	54.04	54.10	8,500,305	-0.74(-1.35%)
Dec 18, 2017	54.46	54.91	54.35	54.84	8,805,543	+0.52(+0.96%)
Dec 15, 2017	54.80	54.87	54.10	54.32	22,452,366	+0.05(+0.09%)
Dec 14, 2017	54.40	54.66	54.14	54.27	8,414,930	-0.17(-0.31%)
Dec 13, 2017	54.51	54.88	54.38	54.44	7,735,205	+0.03(+0.06%)
Dec 12, 2017	54.42	54.61	54.14	54.40	8,330,506	-0.27(-0.49%)
Dec 11, 2017	53.73	54.74	53.68	54.67	14,525,960	+0.79(+1.46%)
Dec 08, 2017	55.03	55.03	53.58	53.88	11,173,043	-0.83(-1.52%)
Dec 07, 2017	54.70	54.98	54.33	54.71	10,437,073	+0.21(+0.38%)
Dec 06, 2017	54.22	55.09	53.98	54.51	8,263,857	+0.24(+0.45%)
Dec 05, 2017	54.40	54.55	54.02	54.26	11,514,995	+0.11(+0.20%)
Dec 04, 2017	55.03	55.11	53.52	54.15	20,652,230	-0.78(-1.42%)
Dec 01, 2017	54.69	55.46	54.58	54.93	18,897,448	-0.71(-1.28%)
Nov 30, 2017	55.79	56.28	55.13	55.65	18,463,618	-0.15(-0.27%)
Nov 29, 2017	57.12	57.21	55.39	55.80	20,279,682	-1.56(-2.72%)
Nov 28, 2017	56.69	57.38	56.38	57.36	15,318,998	+0.68(+1.20%)
Nov 27, 2017	57.06	57.33	56.59	56.68	24,523,038	-0.64(-1.12%)
Nov 24, 2017	56.99	57.63	56.94	57.32	11,100,903	+0.65(+1.14%)
Nov 22, 2017	55.21	56.78	55.10	56.67	18,622,034	+1.21(+2.19%)
Nov 21, 2017	54.36	55.67	54.29	55.45	13,481,898	+0.17(+0.30%)
Nov 20, 2017	55.05	55.60	54.86	55.29	11,718,929	-0.21(-0.37%)
Nov 17, 2017	55.21	55.69	54.90	55.50	16,030,710	+0.51(+0.92%)
Nov 16, 2017	54.71	55.35	54.42	54.99	14,828,348	+0.42(+0.76%)
Nov 15, 2017	54.52	55.30	54.27	54.57	12,700,230	-0.32(-0.59%)
Nov 14, 2017	55.03	55.56	54.52	54.90	16,871,032	-0.41(-0.74%)
Nov 13, 2017	54.03	55.58	53.86	55.31	29,317,936	+1.60(+2.97%)
Nov 10, 2017	53.53	54.15	53.17	53.71	11,573,028	-0.02(-0.05%)
Nov 09, 2017	53.99	54.34	53.18	53.73	19,175,690	-0.74(-1.36%)
Nov 08, 2017	53.41	54.72	53.41	54.47	31,874,822	+1.16(+2.17%)
Nov 07, 2017	52.00	53.37	51.94	53.32	28,156,104	+1.31(+2.53%)
Nov 06, 2017	53.68	54.34	51.70	52.00	70,791,400	+0.59(+1.15%)
Nov 03, 2017	45.55	54.06	45.09	51.41	97,338,864	+5.80(+12.71%)
Nov 02, 2017	44.58	46.31	44.58	45.61	20,843,516	+1.15(+2.58%)
Nov 01, 2017	42.81	44.49	42.01	44.47	18,781,482	+2.04(+4.80%)
Oct 31, 2017	43.47	43.66	41.61	42.43	35,960,548	-3.04(-6.68%)
Oct 30, 2017	45.05	45.56	44.98	45.47	8,513,632	+0.07(+0.17%)
Oct 27, 2017	44.67	45.50	44.38	45.39	10,774,958	+0.64(+1.43%)
Oct 26, 2017	45.00	45.24	44.64	44.75	6,336,540	-0.03(-0.07%)
Oct 25, 2017	44.90	45.27	44.48	44.78	9,114,566	-0.34(-0.76%)
Oct 24, 2017	44.45	45.28	44.42	45.12	13,724,322	+0.72(+1.61%)
Oct 23, 2017	43.50	44.73	43.36	44.41	11,752,413	+1.14(+2.63%)
Oct 20, 2017	43.68	43.74	43.20	43.27	10,633,817	-0.22(-0.52%)
Oct 19, 2017	43.28	43.59	43.26	43.49	8,205,515	+0.07(+0.15%)
Oct 18, 2017	43.70	43.81	43.27	43.43	7,252,676	-0.17(-0.38%)
Oct 17, 2017	43.52	43.62	43.13	43.59	9,212,609	+0.02(+0.06%)
Oct 16, 2017	44.07	44.08	43.51	43.57	7,130,396	-0.37(-0.83%)
Oct 13, 2017	44.40	44.40	43.87	43.93	8,422,434	-0.15(-0.34%)
Oct 12, 2017	44.82	45.06	44.05	44.08	8,489,951	-0.93(-2.07%)
Oct 11, 2017	44.74	45.23	44.63	45.02	11,333,713	+0.21(+0.46%)
Oct 10, 2017	44.04	44.83	44.02	44.81	10,530,803	+0.82(+1.87%)
Oct 09, 2017	43.82	44.07	43.57	43.98	6,993,771	+0.32(+0.74%)
Oct 06, 2017	43.39	43.78	43.39	43.66	5,765,163	+0.12(+0.27%)
Oct 05, 2017	43.39	43.61	43.22	43.54	6,226,501	+0.32(+0.75%)
Oct 04, 2017	43.19	43.35	42.98	43.22	5,515,398	-0.05(-0.12%)
Oct 03, 2017	43.24	43.44	42.96	43.27	5,263,236	+0.12(+0.27%)
Oct 02, 2017	43.33	43.39	43.00	43.15	5,336,997	+0.03(+0.08%)
Sep 29, 2017	43.18	43.29	42.94	43.12	6,457,471	+0.07(+0.17%)
Sep 28, 2017	42.74	43.29	42.68	43.04	6,892,094	+0.17(+0.39%)
Sep 27, 2017	42.78	42.92	42.55	42.88	9,858,942	+0.35(+0.82%)
Sep 26, 2017	43.04	43.14	42.30	42.53	11,275,542	-0.41(-0.95%)
Sep 25, 2017	43.17	43.49	42.93	42.94	9,831,954	-0.39(-0.90%)
Sep 22, 2017	43.10	43.44	43.09	43.33	4,935,304	+0.05(+0.12%)
Sep 21, 2017	43.14	43.42	43.01	43.28	6,912,651	+0.04(+0.10%)
Sep 20, 2017	43.61	43.69	42.82	43.24	10,099,162	-0.27(-0.61%)
Sep 19, 2017		43.46	43.30	43.50	7,002,948	+0.04(+0.10%)
Sep 18, 2017	43.45	43.56	43.22	43.46	7,215,681	+0.05(+0.11%)
Sep 15, 2017	43.21	43.49	42.79	43.41	15,842,993	+0.59(+1.38%)
Sep 14, 2017	42.40	42.91	42.15	42.82	9,306,631	+0.39(+0.92%)
Sep 13, 2017	42.25	42.51	42.19	42.43	7,443,202	+0.09(+0.22%)
Sep 12, 2017	42.09	42.48	42.03	42.34	5,442,231	+0.27(+0.65%)
Sep 11, 2017	41.54	42.15	41.51	42.06	8,983,655	+0.77(+1.87%)
Sep 08, 2017	41.88	41.96	40.69	41.29	15,399,955	-0.62(-1.47%)
Sep 07, 2017	42.05	42.16	41.80	41.91	12,064,537	-0.06(-0.14%)
Sep 06, 2017	41.75	42.23	41.45	41.96	19,484,496	+0.35(+0.84%)
Sep 05, 2017	43.14	43.17	41.45	41.61	21,413,174	-1.68(-3.88%)
Sep 01, 2017	43.69	43.89	43.19	43.29	6,373,995	-0.18(-0.42%)
Aug 31, 2017	43.47	43.74	43.35	43.48	9,877,359	+0.12(+0.29%)
Aug 30, 2017	43.44	43.49	42.89	43.35	5,861,532	+0.26(+0.60%)
Aug 29, 2017	42.68	43.14	42.65	43.09	5,988,238	+0.00(+0.00%)
Aug 28, 2017	43.06	43.09	42.80	43.09	5,432,950	+0.29(+0.68%)
Aug 25, 2017	43.42	43.48	42.80	42.80	10,556,714	-0.38(-0.88%)
Aug 24, 2017	43.08	43.36	42.99	43.18	7,534,775	+0.21(+0.50%)
Aug 23, 2017	43.03	43.11	42.60	42.97	6,392,949	-0.10(-0.23%)
Aug 22, 2017	42.95	43.29	42.95	43.07	5,400,465	+0.30(+0.71%)
Aug 21, 2017	42.78	42.84	42.37	42.76	6,327,789	+0.05(+0.12%)
Aug 18, 2017	42.99	43.12	42.70	42.71	8,139,868	-0.29(-0.67%)
Aug 17, 2017	43.76	43.94	43.00	43.00	8,009,110	-0.86(-1.95%)
Aug 16, 2017	44.47	44.51	43.81	43.86	9,013,020	-0.46(-1.04%)
Aug 15, 2017	44.14	44.49	43.89	44.32	9,573,700	+0.26(+0.60%)
Aug 14, 2017	43.63	44.13	43.53	44.05	9,868,057	+0.68(+1.57%)
Aug 11, 2017	43.10	43.71	43.02	43.37	7,164,748	+0.31(+0.73%)
Aug 10, 2017	43.22	43.40	42.87	43.06	13,089,104	-0.35(-0.81%)
Aug 09, 2017	42.82	43.44	42.78	43.41	9,828,125	+0.39(+0.92%)
Aug 08, 2017	43.23	43.87	42.95	43.02	12,714,202	-0.34(-0.78%)
Aug 07, 2017	43.19	43.47	43.18	43.35	7,975,962	+0.07(+0.15%)
Aug 04, 2017	43.60	43.60	43.20	43.29	10,548,488	-0.27(-0.62%)
Aug 03, 2017	43.73	43.88	43.40	43.56	10,506,716	-0.18(-0.41%)
Aug 02, 2017	43.84	43.92	43.42	43.74	28,059,954	-0.20(-0.45%)
Aug 01, 2017	43.85	43.96	43.53	43.94	11,392,202	+0.18(+0.41%)
Jul 31, 2017	43.68	43.84	43.40	43.76	13,738,329	+0.26(+0.59%)
Jul 28, 2017	43.00	43.59	43.00	43.50	8,076,530	+0.32(+0.74%)
Jul 27, 2017	43.67	43.85	42.97	43.18	17,101,476	-0.53(-1.22%)
Jul 26, 2017	43.84	43.89	43.39	43.72	9,215,548	-0.11(-0.24%)
Jul 25, 2017	43.77	44.08	43.66	43.82	8,645,007	+0.04(+0.09%)
Jul 24, 2017	44.22	44.33	43.68	43.78	10,735,589	-0.51(-1.15%)
Jul 21, 2017	44.14	44.42	43.95	44.29	14,724,220	-0.11(-0.24%)
Jul 20, 2017	45.34	45.60	43.98	44.40	43,690,988	-2.31(-4.95%)
Jul 19, 2017	46.45	46.84	46.08	46.71	10,655,117	+0.40(+0.87%)
Jul 18, 2017	46.35	46.38	46.07	46.31	9,044,889	-0.14(-0.30%)
Jul 17, 2017	46.67	46.83	46.39	46.45	6,227,225	-0.29(-0.62%)
Jul 14, 2017	46.48	46.83	46.19	46.74	5,397,146	+0.48(+1.03%)
Jul 13, 2017	46.38	46.50	46.21	46.26	7,559,814	+0.02(+0.05%)
Jul 12, 2017	45.90	46.32	45.84	46.23	7,447,533	+0.72(+1.57%)
Jul 11, 2017	45.77	45.77	45.26	45.52	7,444,879	-0.26(-0.56%)
Jul 10, 2017	45.55	45.97	45.40	45.77	6,197,045	+0.24(+0.52%)
Jul 07, 2017	45.28	45.85	45.14	45.53	6,510,497	+0.46(+1.02%)
Jul 06, 2017	45.26	45.44	45.03	45.07	6,881,935	-0.54(-1.19%)
Jul 05, 2017	45.26	45.71	45.07	45.62	8,294,728	+0.41(+0.91%)
Jul 03, 2017	45.68	46.09	45.18	45.21	5,323,614	-0.22(-0.49%)
Jun 30, 2017	45.74	45.76	45.27	45.43	10,673,520	+0.12(+0.25%)
Jun 29, 2017	46.01	46.01	44.88	45.31	10,279,631	-0.89(-1.92%)
Jun 28, 2017	45.58	46.33	45.39	46.20	9,168,011	+0.60(+1.32%)
Jun 27, 2017	46.31	46.34	45.58	45.60	8,283,164	-0.93(-2.00%)
Jun 26, 2017	46.97	47.46	46.24	46.53	8,920,822	-0.29(-0.61%)
Jun 23, 2017		47.25	46.54	46.82	14,401,766	+0.36(+0.78%)
Jun 22, 2017	46.27	46.68	46.12	46.46	6,758,420	+0.12(+0.25%)
Jun 21, 2017	46.72	46.76	46.17	46.34	10,119,197	-0.38(-0.81%)
Jun 20, 2017	47.27	47.39	46.49	46.72	9,944,406	-0.67(-1.42%)
Jun 19, 2017	46.86	47.44	46.82	47.39	8,710,968	+0.65(+1.39%)
Jun 16, 2017	46.88	46.89	46.36	46.74	17,693,208	-0.09(-0.19%)
Jun 15, 2017	46.41	47.03	46.40	46.83	6,584,216	-0.07(-0.14%)
Jun 14, 2017	47.47	47.69	46.62	46.90	8,191,226	-0.44(-0.92%)
Jun 13, 2017	47.67	47.77	47.30	47.34	8,644,435	+0.04(+0.09%)
Jun 12, 2017	46.50	47.45	46.46	47.30	12,137,420	+0.36(+0.77%)
Jun 09, 2017	48.02	48.12	46.68	46.93	16,561,761	-0.88(-1.84%)
Jun 08, 2017	47.53	47.84	47.39	47.81	12,547,266	+0.49(+1.03%)
Jun 07, 2017	47.96	48.12	47.00	47.33	12,308,745	-0.55(-1.15%)
Jun 06, 2017	48.21	48.46	47.86	47.88	9,568,302	-0.54(-1.12%)
Jun 05, 2017	48.13	48.58	48.11	48.42	9,676,868	+0.23(+0.48%)
Jun 02, 2017	48.45	48.50	48.00	48.19	11,594,000	-0.03(-0.07%)
Jun 01, 2017	47.26	48.25	47.18	48.22	14,050,774	+1.11(+2.36%)
May 31, 2017	47.11	47.49	46.90	47.11	17,117,772	-0.06(-0.12%)
May 30, 2017	47.12	47.50	47.03	47.17	14,044,084	-0.15(-0.31%)
May 26, 2017	47.44	47.70	47.20	47.32	10,042,797	-0.30(-0.62%)
May 25, 2017	47.78	48.02	47.46	47.62	11,730,076	-0.15(-0.32%)
May 24, 2017	48.29	48.57	47.71	47.77	10,588,075	-0.47(-0.98%)
May 23, 2017	48.37	48.79	48.17	48.24	17,459,406	-0.05(-0.10%)
May 22, 2017	47.57	48.50	47.56	48.29	25,494,794	+1.31(+2.79%)
May 19, 2017	46.02	47.08	45.78	46.98	20,430,684	+1.26(+2.76%)
May 18, 2017	45.28	45.87	44.82	45.72	16,111,635	+0.62(+1.37%)
May 17, 2017	45.33	45.68	45.05	45.10	18,180,376	-0.48(-1.05%)
May 16, 2017	45.12	45.60	44.89	45.58	11,771,900	+0.45(+0.99%)
May 15, 2017	44.87	45.20	44.87	45.13	13,117,448	+0.07(+0.14%)
May 12, 2017	44.40	45.09	44.32	45.07	11,179,874	+0.52(+1.17%)
May 11, 2017	45.01	45.05	44.32	44.54	16,589,246	-0.53(-1.17%)
May 10, 2017	44.98	45.15	44.69	45.07	10,455,718	+0.15(+0.33%)
May 09, 2017	44.55	44.96	44.50	44.93	10,228,773	+0.43(+0.97%)
May 08, 2017	44.80	44.81	44.45	44.50	8,632,731	-0.25(-0.56%)
May 05, 2017	44.75	44.81	44.56	44.75	11,181,333	+0.02(+0.04%)
May 04, 2017	44.59	44.81	44.40	44.73	14,721,906	+0.34(+0.77%)
May 03, 2017	43.51	44.62	43.38	44.39	22,620,998	+0.98(+2.25%)
May 02, 2017	43.71	43.77	43.09	43.41	12,822,080	-0.25(-0.58%)

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.