Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.52	16.62	16.30	16.48	1,533,385	-0.02(-0.11%)
Apr 27, 2018	15.83	17.09	15.83	16.50	2,903,688	+0.82(+5.22%)
Apr 26, 2018	16.02	16.41	15.65	15.68	2,655,417	-0.31(-1.96%)
Apr 25, 2018	15.97	16.06	15.86	15.99	1,703,386	-0.06(-0.34%)
Apr 24, 2018	16.22	16.33	16.00	16.05	1,592,879	-0.12(-0.74%)
Apr 23, 2018	16.29	16.29	16.10	16.17	1,464,811	-0.12(-0.73%)
Apr 20, 2018	16.29	16.34	15.95	16.29	1,470,713	-0.06(-0.34%)
Apr 19, 2018	16.67	16.76	16.26	16.34	1,100,460	-0.39(-2.31%)
Apr 18, 2018	16.70	16.91	16.68	16.73	1,641,944	+0.05(+0.28%)
Apr 17, 2018	16.32	16.74	16.29	16.68	1,710,070	+0.35(+2.14%)
Apr 16, 2018	16.21	16.47	16.01	16.33	1,403,739	+0.16(+0.97%)
Apr 13, 2018	16.20	16.29	16.07	16.18	1,140,066	+0.01(+0.06%)
Apr 12, 2018	15.95	16.20	15.87	16.17	1,436,450	+0.22(+1.38%)
Apr 11, 2018	15.89	16.33	15.73	15.95	1,063,704	+0.02(+0.12%)
Apr 10, 2018	16.58	16.60	15.80	15.93	2,613,259	-0.64(-3.88%)
Apr 09, 2018	16.55	16.88	16.51	16.57	5,579,102	-0.13(-0.77%)
Apr 06, 2018	16.10	16.74	15.93	16.70	3,604,166	+0.58(+3.59%)
Apr 05, 2018	16.06	16.18	15.70	16.12	3,873,016	+0.06(+0.40%)
Apr 04, 2018	15.04	16.09	14.87	16.06	4,010,735	+0.88(+5.82%)
Apr 03, 2018	14.74	15.23	14.49	15.17	3,359,821	+0.40(+2.68%)
Apr 02, 2018	14.65	14.81	14.44	14.78	2,261,206	+0.10(+0.69%)
Mar 29, 2018		14.68	14.68	14.68	0	+0.14(+0.95%)
Mar 28, 2018	14.60	14.60	14.31	14.54	3,981,840	-0.01(-0.06%)
Mar 27, 2018	14.33	14.69	14.32	14.55	3,984,794	+0.29(+2.06%)
Mar 26, 2018	14.16	14.31	13.80	14.25	3,025,893	+0.27(+1.91%)
Mar 23, 2018	14.07	14.18	13.67	13.99	3,294,171	-0.08(-0.59%)
Mar 22, 2018	13.35	14.15	13.29	14.07	10,321,702	+0.66(+4.94%)
Mar 21, 2018	13.46	13.65	13.06	13.41	9,953,535	+0.02(+0.14%)
Mar 20, 2018	14.20	14.24	13.32	13.39	11,728,608	-0.75(-5.33%)
Mar 19, 2018	14.37	14.47	13.94	14.14	5,482,175	-0.29(-1.98%)
Mar 16, 2018	14.62	14.71	14.39	14.43	3,928,235	-0.22(-1.51%)
Mar 15, 2018	15.10	15.11	14.64	14.65	4,909,513	-0.44(-2.93%)
Mar 14, 2018	15.36	15.39	15.04	15.09	1,501,381	-0.19(-1.26%)
Mar 13, 2018	15.70	15.70	15.28	15.28	2,670,020	-0.39(-2.46%)
Mar 12, 2018	15.63	15.73	15.61	15.67	5,381,973	+0.03(+0.18%)
Mar 09, 2018	15.68	15.73	15.32	15.64	4,719,052	+0.06(+0.41%)
Mar 08, 2018	15.57	15.71	15.52	15.58	2,479,938	+0.05(+0.30%)
Mar 07, 2018		15.55	15.33	15.53	1,355,268	+0.01(+0.06%)
Mar 06, 2018	15.78	15.95	15.52	15.52	5,063,252	-0.10(-0.65%)
Mar 05, 2018	15.49	15.68	15.46	15.62	2,404,995	-0.01(-0.06%)
Mar 02, 2018	15.38	15.78	15.30	15.63	2,328,450	+0.11(+0.71%)
Mar 01, 2018	15.59	15.78	15.31	15.52	2,332,782	-0.12(-0.76%)
Feb 28, 2018	16.19	16.19	15.64	15.64	2,889,312	-0.52(-3.19%)
Feb 27, 2018	16.75	16.79	16.15	16.16	2,622,563	-0.60(-3.57%)
Feb 26, 2018	16.60	16.87	16.41	16.75	14,568,549	+0.14(+0.83%)
Feb 23, 2018	17.09	17.18	16.53	16.62	7,051,974	-0.38(-2.22%)
Feb 22, 2018	16.92	17.26	16.92	16.99	4,609,890	+0.21(+1.26%)
Feb 21, 2018	17.78	17.89	16.65	16.78	7,389,891	-0.90(-5.10%)
Feb 20, 2018	17.53	17.83	17.50	17.68	1,716,416	+0.00(+0.00%)
Feb 16, 2018		17.68	17.68	17.68	0	+0.11(+0.63%)
Feb 15, 2018	17.63	17.97	17.46	17.57	2,625,604	+0.10(+0.58%)
Feb 14, 2018	17.21	17.57	17.21	17.47	1,842,214	+0.16(+0.90%)
Feb 13, 2018			17.24	17.32	1,121,657	-0.15(-0.84%)
Feb 12, 2018	17.38	17.67	17.34	17.46	1,919,425	+0.24(+1.39%)
Feb 09, 2018	17.30	17.34	16.66	17.22	5,187,936	+0.12(+0.70%)
Feb 08, 2018	18.12	18.18	17.09	17.10	3,686,973	-0.94(-5.20%)
Feb 07, 2018	18.34	18.39	18.04	18.04	1,625,812	-0.32(-1.75%)
Feb 06, 2018	17.88	18.45	17.78	18.36	1,615,174	+0.18(+1.01%)
Feb 05, 2018	18.85	18.85	18.04	18.18	1,706,531	-0.70(-3.70%)
Feb 02, 2018	19.13	19.13	18.81	18.88	2,248,251	-0.39(-2.00%)
Feb 01, 2018	19.05	19.41	18.89	19.27	2,431,886	+0.23(+1.21%)
Jan 31, 2018	18.93	19.08	18.82	19.04	2,932,967	+0.22(+1.17%)
Jan 30, 2018	18.98	19.06	18.78	18.81	2,494,753	-0.22(-1.16%)
Jan 29, 2018	18.82	19.23	18.82	19.04	3,869,449	+0.04(+0.19%)
Jan 26, 2018	19.15	19.20	17.32	19.00	11,516,186	-0.27(-1.38%)
Jan 25, 2018	19.45	19.62	19.20	19.27	3,644,162	-0.08(-0.43%)
Jan 24, 2018	18.99	19.41	18.98	19.35	3,580,411	+0.39(+2.04%)
Jan 23, 2018	18.74	19.03	18.69	18.96	2,681,761	+0.14(+0.73%)
Jan 22, 2018	18.58	18.83	18.39	18.82	2,047,727	+0.31(+1.69%)
Jan 19, 2018	18.47	18.61	18.38	18.51	2,759,414	+0.02(+0.10%)
Jan 18, 2018	18.20	18.51	18.12	18.49	2,833,492	+0.33(+1.82%)
Jan 17, 2018	17.99	18.27	17.92	18.16	2,252,107	+0.23(+1.28%)
Jan 16, 2018	17.66	18.07	17.66	17.93	1,927,836	+0.39(+2.20%)
Jan 12, 2018		17.55	17.55	17.55	0	+0.17(+1.01%)
Jan 11, 2018	17.36	17.41	17.22	17.37	2,087,831	+0.07(+0.42%)
Jan 10, 2018			17.07	17.30	2,343,222	-0.13(-0.74%)
Jan 09, 2018	17.77	17.87	17.37	17.43	4,539,547	-0.38(-2.12%)
Jan 08, 2018	17.66	17.89	17.60	17.80	2,438,799	+0.05(+0.26%)
Jan 05, 2018	17.67	17.83	17.54	17.76	1,898,356	+0.14(+0.78%)
Jan 04, 2018	17.85	17.90	17.53	17.62	2,221,905	-0.16(-0.88%)
Jan 03, 2018	17.67	17.88	17.44	17.78	3,848,105	+0.07(+0.42%)
Jan 02, 2018	17.31	17.89	17.31	17.70	1,815,405	+0.53(+3.11%)
Dec 29, 2017		17.17	17.17	17.17	0	-0.04(-0.21%)
Dec 28, 2017	17.28	17.32	17.10	17.21	1,566,170	-0.05(-0.27%)
Dec 27, 2017	17.35	17.35	17.21	17.25	1,422,523	-0.01(-0.05%)
Dec 26, 2017	17.42	17.43	17.20	17.26	2,097,990	-0.14(-0.79%)
Dec 22, 2017	17.65	17.65	17.32	17.40	1,592,315	-0.18(-1.05%)
Dec 21, 2017	17.69	17.77	17.52	17.58	3,249,821	+0.00(+0.00%)
Dec 20, 2017	17.62	17.85	17.46	17.58	3,376,250	-0.05(-0.26%)
Dec 19, 2017	17.65	17.80	17.31	17.63	5,148,383	-0.02(-0.10%)
Dec 18, 2017	18.01	18.01	17.17	17.65	4,723,243	-0.04(-0.21%)
Dec 15, 2017	17.78	17.96	17.54	17.68	4,031,484	+0.14(+0.79%)
Dec 14, 2017	17.45	17.59	17.36	17.55	3,776,538	+0.13(+0.74%)
Dec 13, 2017	17.29	17.44	17.12	17.42	4,220,504	+0.20(+1.18%)
Dec 12, 2017	17.11	17.25	17.01	17.21	2,072,339	+0.07(+0.43%)
Dec 11, 2017	17.25	17.27	17.05	17.14	3,616,295	-0.04(-0.21%)
Dec 08, 2017	17.22	17.37	16.87	17.18	2,827,156	+0.08(+0.48%)
Dec 07, 2017	16.99	17.17	16.97	17.09	1,913,873	+0.00(+0.00%)
Dec 06, 2017	17.13	17.27	16.95	17.09	2,329,220	-0.18(-1.06%)
Dec 05, 2017	17.29	17.35	17.04	17.28	7,955,120	+0.01(+0.05%)
Dec 04, 2017	17.01	17.36	16.99	17.27	5,385,863	+0.44(+2.62%)
Dec 01, 2017	17.09	17.32	16.77	16.83	7,084,382	-0.33(-1.93%)
Nov 30, 2017	16.80	17.31	16.72	17.16	27,556,898	+0.56(+3.38%)
Nov 29, 2017	16.15	16.67	15.97	16.60	6,574,649	+0.49(+3.03%)
Nov 28, 2017	16.61	16.79	15.85	16.11	10,900,121	-0.51(-3.04%)
Nov 27, 2017		16.93	16.61	16.62	6,117,183	-0.31(-1.85%)
Nov 24, 2017	17.05	17.19	16.89	16.93	2,639,956	-0.17(-0.97%)
Nov 22, 2017	17.32	17.38	16.99	17.09	12,348,897	-0.10(-0.59%)
Nov 21, 2017	17.06	17.38	17.06	17.20	3,400,543	+0.10(+0.59%)
Nov 20, 2017	17.22	17.27	16.95	17.09	3,045,098	-0.08(-0.48%)
Nov 17, 2017	17.61	17.66	17.13	17.18	9,713,190	-0.40(-2.25%)
Nov 16, 2017	17.74	17.82	17.53	17.57	3,869,227	-0.13(-0.73%)
Nov 15, 2017	17.88	18.34	17.67	17.70	2,567,561	-0.23(-1.28%)
Nov 14, 2017	18.41	18.41	17.85	17.93	2,382,450	-0.44(-2.40%)
Nov 13, 2017	18.18	18.47	18.03	18.37	6,312,056	+0.26(+1.42%)
Nov 10, 2017	18.62	18.67	18.12	18.12	20,218,640	-0.45(-2.43%)
Nov 09, 2017	18.69	18.86	18.56	18.57	5,269,167	-0.29(-1.56%)
Nov 08, 2017	18.97	19.08	18.85	18.86	959,737	-0.17(-0.87%)
Nov 07, 2017	19.04	19.27	18.66	19.03	4,539,380	+0.00(+0.00%)
Nov 06, 2017	19.06	19.18	18.68	19.03	4,308,131	-0.04(-0.19%)
Nov 03, 2017	19.33	19.48	18.49	19.06	7,621,605	-0.35(-1.80%)
Nov 02, 2017	19.85	19.88	19.31	19.41	8,493,855	-0.47(-2.36%)
Nov 01, 2017	20.23	20.25	19.80	19.88	5,819,103	-0.25(-1.23%)
Oct 31, 2017	20.58	20.60	20.11	20.13	2,658,372	-0.41(-2.01%)
Oct 30, 2017	20.60	20.75	20.48	20.54	1,573,167	-0.18(-0.89%)
Oct 27, 2017	21.84	21.89	20.18	20.73	13,489,045	-1.23(-5.61%)
Oct 26, 2017	21.98	22.05	21.81	21.96	2,601,217	+0.12(+0.55%)
Oct 25, 2017	21.75	21.89	21.69	21.84	2,702,779	+0.16(+0.72%)
Oct 24, 2017	21.61	21.76	21.52	21.68	1,617,168	+0.00(+0.00%)
Oct 23, 2017	21.93	21.99	21.57	21.68	1,436,343	-0.24(-1.09%)
Oct 20, 2017	21.78	22.11	21.75	21.92	1,526,698	+0.17(+0.76%)
Oct 19, 2017	21.55	21.81	21.44	21.76	671,153	+0.10(+0.47%)
Oct 18, 2017	21.72	21.81	21.47	21.66	1,128,156	-0.09(-0.42%)
Oct 17, 2017	21.38	21.81	21.24	21.75	1,306,937	+0.44(+2.07%)
Oct 16, 2017	21.44	21.47	20.94	21.31	1,660,644	-0.12(-0.56%)
Oct 13, 2017	21.30	21.47	21.24	21.43	1,010,081	+0.12(+0.56%)
Oct 12, 2017	21.58	21.60	21.30	21.31	1,099,787	-0.38(-1.74%)
Oct 11, 2017	21.56	21.68	21.45	21.68	1,461,165	+0.15(+0.68%)
Oct 10, 2017	21.37	21.73	21.37	21.54	1,957,702	-0.06(-0.26%)
Oct 09, 2017	21.90	22.06	21.50	21.59	882,370	-0.53(-2.41%)
Oct 06, 2017	22.49	22.49	21.91	22.13	1,085,997	-0.46(-2.04%)
Oct 05, 2017	22.68	22.81	22.56	22.58	2,657,109	-0.07(-0.32%)
Oct 04, 2017	22.67	22.76	22.60	22.66	507,489	+0.03(+0.12%)
Oct 03, 2017	22.69	22.71	22.55	22.63	823,707	-0.03(-0.12%)
Oct 02, 2017	22.75	22.86	22.58	22.66	2,170,389	-0.03(-0.12%)
Sep 29, 2017	22.47	22.81	22.42	22.69	865,616	+0.18(+0.82%)
Sep 28, 2017	22.53	22.66	22.29	22.50	1,043,777	-0.08(-0.37%)
Sep 27, 2017	22.81	22.94	22.40	22.58	824,343	-0.22(-0.97%)
Sep 26, 2017	22.94	23.04	22.77	22.81	657,567	-0.17(-0.76%)
Sep 25, 2017	22.91	23.04	22.77	22.98	746,659	-0.06(-0.24%)
Sep 22, 2017	23.06	23.11	22.94	23.04	1,151,330	+0.04(+0.16%)
Sep 21, 2017	22.90	23.04	22.69	23.00	1,332,948	+0.09(+0.40%)
Sep 20, 2017	22.93	23.06	22.78	22.91	557,605	+0.02(+0.08%)
Sep 19, 2017	23.08	23.20	22.86	22.89	1,337,371	-0.25(-1.07%)
Sep 18, 2017	23.05	23.27	23.00	23.14	1,384,762	+0.10(+0.44%)
Sep 15, 2017	23.05	23.22	22.98	23.04	1,682,684	-0.03(-0.12%)
Sep 14, 2017	23.20	23.27	22.98	23.06	1,583,357	-0.14(-0.59%)
Sep 13, 2017	23.16	23.26	22.94	23.20	1,288,090	+0.05(+0.20%)
Sep 12, 2017	23.13	23.21	23.00	23.16	959,341	-0.01(-0.04%)
Sep 11, 2017	23.18	23.30	22.96	23.16	892,237	+0.17(+0.72%)
Sep 08, 2017	22.80	23.09	22.67	23.00	796,534	+0.17(+0.73%)
Sep 07, 2017	22.93	23.22	22.70	22.83	681,806	-0.13(-0.56%)
Sep 06, 2017	23.00	23.22	22.84	22.96	986,677	+0.03(+0.12%)
Sep 05, 2017	23.49	23.49	22.82	22.93	1,660,566	-0.59(-2.50%)
Sep 01, 2017	23.88	23.90	23.41	23.52	871,665	-0.23(-0.97%)
Aug 31, 2017	23.89	23.90	23.54	23.75	1,112,287	-0.12(-0.50%)
Aug 30, 2017	23.96	24.00	23.67	23.87	921,149	-0.05(-0.19%)
Aug 29, 2017	23.82	24.05	23.74	23.92	1,386,764	-0.03(-0.12%)
Aug 28, 2017	24.18	24.23	23.84	23.95	1,269,063	-0.27(-1.10%)
Aug 25, 2017	23.80	24.30	23.66	24.21	3,199,476	+0.48(+2.01%)
Aug 24, 2017	23.82	23.82	23.63	23.73	1,158,618	+0.04(+0.16%)
Aug 23, 2017	23.39	23.80	23.39	23.70	1,179,910	+0.06(+0.27%)
Aug 22, 2017	23.56	23.82	23.56	23.63	1,170,490	-0.03(-0.12%)
Aug 21, 2017	23.47	23.78	23.35	23.66	839,256	+0.27(+1.14%)
Aug 18, 2017	23.50	23.62	23.17	23.39	1,064,893	-0.14(-0.59%)
Aug 17, 2017	23.73	23.82	23.47	23.53	526,497	-0.27(-1.12%)
Aug 16, 2017	23.89	23.95	23.58	23.80	699,952	-0.03(-0.12%)
Aug 15, 2017	23.85	24.01	23.64	23.83	746,337	+0.01(+0.04%)
Aug 14, 2017	23.98	24.02	23.75	23.82	1,284,183	+0.00(+0.00%)
Aug 11, 2017	23.60	24.08	23.60	23.82	1,171,848	-0.10(-0.42%)
Aug 10, 2017	23.88	23.99	23.63	23.92	1,942,738	-0.17(-0.73%)
Aug 09, 2017	24.04	24.14	23.77	24.09	2,234,025	-0.10(-0.42%)
Aug 08, 2017	24.16	24.50	24.03	24.19	870,105	+0.01(+0.04%)
Aug 07, 2017	24.40	24.40	23.96	24.18	906,572	-0.15(-0.60%)
Aug 04, 2017		24.55	24.19	24.33	1,033,944	-0.06(-0.23%)
Aug 03, 2017	24.64	24.75	24.35	24.39	1,045,904	-0.25(-1.01%)
Aug 02, 2017	24.91	25.04	24.53	24.64	1,565,183	-0.44(-1.76%)
Aug 01, 2017	24.67	25.17	24.64	25.08	2,172,570	+0.60(+2.44%)
Jul 31, 2017	24.53	24.54	24.02	24.48	1,025,868	-0.11(-0.45%)
Jul 28, 2017	24.14	24.60	24.14	24.59	910,883	+0.23(+0.94%)
Jul 27, 2017	24.74	24.89	24.24	24.36	1,530,288	-0.40(-1.60%)
Jul 26, 2017	24.46	24.81	24.30	24.76	1,386,982	+0.39(+1.59%)
Jul 25, 2017	24.30	24.44	24.24	24.37	1,362,592	+0.10(+0.42%)
Jul 24, 2017	24.16	24.33	23.76	24.27	1,201,830	+0.17(+0.69%)
Jul 21, 2017	23.92	24.25	23.82	24.10	2,136,381	+0.10(+0.42%)
Jul 20, 2017	24.07	24.13	23.87	24.00	2,191,845	-0.06(-0.27%)
Jul 19, 2017	24.17	24.44	23.87	24.07	3,748,798	-0.09(-0.38%)
Jul 18, 2017	24.21	24.28	23.95	24.16	2,917,340	-0.01(-0.04%)
Jul 17, 2017	23.91	24.30	23.73	24.17	2,285,430	+0.21(+0.88%)
Jul 14, 2017	24.32	24.45	23.84	23.95	1,788,269	-0.16(-0.65%)
Jul 13, 2017	23.74	24.20	23.65	24.11	2,237,557	+0.38(+1.59%)
Jul 12, 2017	24.41	24.77	23.60	23.73	2,420,507	-0.52(-2.16%)
Jul 11, 2017	23.02	24.64	22.72	24.26	4,160,599	+0.41(+1.74%)
Jul 10, 2017	22.91	24.22	22.91	23.84	2,258,194	+1.00(+4.39%)
Jul 07, 2017	22.87	22.99	22.71	22.84	1,037,615	-0.01(-0.04%)
Jul 06, 2017	22.85	22.91	22.72	22.85	1,554,849	-0.13(-0.56%)
Jul 05, 2017	22.66	23.03	22.54	22.98	879,995	+0.31(+1.38%)
Jul 03, 2017	22.58	22.70	22.43	22.67	945,429	+0.26(+1.15%)
Jun 30, 2017	22.37	22.62	22.26	22.41	1,426,892	+0.07(+0.33%)
Jun 29, 2017	23.16	23.16	22.15	22.34	1,782,923	-0.80(-3.46%)
Jun 28, 2017	22.81	23.17	22.81	23.14	1,320,395	+0.40(+1.78%)
Jun 27, 2017	22.77	22.82	22.59	22.73	973,203	-0.17(-0.76%)
Jun 26, 2017	22.60	23.00	22.58	22.91	1,338,224	+0.40(+1.80%)
Jun 23, 2017	22.12	22.53	21.96	22.50	2,162,790	+0.44(+2.00%)
Jun 22, 2017	21.96	22.18	21.82	22.06	1,481,807	+0.18(+0.84%)
Jun 21, 2017	21.83	21.94	21.60	21.88	1,330,518	+0.01(+0.04%)
Jun 20, 2017	22.13	22.13	21.82	21.87	1,107,262	-0.29(-1.29%)
Jun 19, 2017	22.52	22.63	21.86	22.15	1,874,659	-0.36(-1.59%)
Jun 16, 2017	22.69	22.70	22.38	22.51	1,109,814	+0.01(+0.04%)
Jun 15, 2017	22.57	22.73	22.05	22.50	933,852	-0.26(-1.13%)
Jun 14, 2017	22.89	22.89	22.53	22.76	761,240	+0.10(+0.45%)
Jun 13, 2017	22.63	22.74	22.41	22.66	614,004	+0.13(+0.57%)
Jun 12, 2017	22.24	22.55	22.19	22.53	1,072,645	+0.24(+1.07%)
Jun 09, 2017	22.21	22.35	22.11	22.29	1,618,030	-0.01(-0.04%)
Jun 08, 2017	22.44	22.50	22.17	22.30	1,494,733	-0.13(-0.57%)
Jun 07, 2017	22.58	22.81	22.36	22.43	1,357,521	-0.10(-0.45%)
Jun 06, 2017	22.65	22.72	22.50	22.53	831,719	-0.20(-0.89%)
Jun 05, 2017	22.41	22.73	22.29	22.73	996,559	+0.35(+1.56%)
Jun 02, 2017	22.51	22.56	22.24	22.38	739,485	-0.01(-0.04%)
Jun 01, 2017	22.34	22.71	22.26	22.39	960,050	+0.06(+0.29%)
May 31, 2017	22.43	22.58	22.13	22.33	2,077,399	-0.09(-0.41%)
May 30, 2017	22.73	23.00	22.39	22.42	1,285,697	-0.70(-3.02%)
May 26, 2017	22.90	23.13	22.80	23.12	2,266,484	+0.22(+0.96%)
May 25, 2017	22.93	23.02	22.74	22.90	1,267,099	-0.05(-0.22%)
May 24, 2017	22.43	22.96	22.43	22.95	3,113,539	+0.66(+2.96%)
May 23, 2017	22.28	22.47	22.13	22.29	2,558,640	+0.04(+0.16%)
May 22, 2017	22.23	22.34	22.12	22.25	1,952,405	+0.07(+0.33%)
May 19, 2017	21.59	22.29	20.98	22.18	2,610,634	+0.14(+0.62%)
May 18, 2017	21.92	22.14	21.73	22.04	2,091,607	-0.11(-0.50%)
May 17, 2017	22.52	22.56	22.09	22.15	1,842,556	-0.49(-2.14%)
May 16, 2017	22.82	22.82	22.58	22.64	2,556,915	-0.12(-0.52%)
May 15, 2017	22.71	22.77	22.51	22.76	1,441,232	+0.14(+0.61%)
May 12, 2017	22.67	22.75	22.50	22.62	1,224,647	-0.03(-0.12%)
May 11, 2017	22.80	22.82	22.45	22.65	1,282,922	-0.20(-0.88%)
May 10, 2017	22.74	22.89	22.46	22.85	1,475,110	+0.20(+0.89%)
May 09, 2017	22.61	22.69	22.39	22.65	5,086,149	+0.09(+0.41%)
May 08, 2017	22.54	22.61	22.19	22.56	1,781,670	+0.05(+0.24%)
May 05, 2017	22.22	22.22	22.21	22.50	1,351,839	+0.32(+1.45%)
May 04, 2017	22.50	22.50	22.04	22.18	1,602,733	-0.30(-1.35%)
May 03, 2017	22.78	23.33	22.41	22.48	2,112,661	-0.26(-1.13%)
May 02, 2017	22.49	22.77	22.32	22.74	2,629,568	+0.31(+1.39%)

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.