Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.40	38.63	37.88	38.05	1,986,365	+0.09(+0.24%)
Apr 27, 2017	38.16	38.16	36.71	37.96	1,981,903	-0.55(-1.43%)
Apr 26, 2017	38.33	39.39	38.24	38.51	1,641,536	-0.18(-0.47%)
Apr 25, 2017	37.51	38.73	36.97	38.69	1,447,489	+1.32(+3.53%)
Apr 24, 2017	37.75	37.82	37.10	37.37	1,170,890	+0.07(+0.19%)
Apr 21, 2017	36.87	37.45	36.55	37.30	1,824,398	+0.30(+0.81%)
Apr 20, 2017	37.45	37.46	36.72	37.00	2,911,441	-0.49(-1.31%)
Apr 19, 2017	38.88	39.07	37.39	37.49	1,774,733	-1.28(-3.30%)
Apr 18, 2017	39.32	39.83	38.48	38.77	2,042,517	-1.05(-2.64%)
Apr 17, 2017	39.73	39.99	39.25	39.82	1,393,203	+0.06(+0.15%)
Apr 13, 2017	40.85	41.29	39.67	39.76	1,419,571	-0.96(-2.36%)
Apr 12, 2017	41.97	42.19	40.66	40.72	1,405,767	-1.04(-2.49%)
Apr 11, 2017	41.59	41.99	40.64	41.76	1,320,554	+0.85(+2.08%)
Apr 10, 2017	40.78	41.20	40.67	40.91	1,051,916	+0.31(+0.76%)
Apr 07, 2017	40.59	40.83	40.10	40.60	796,466	-0.01(-0.02%)
Apr 06, 2017	40.36	41.03	40.22	40.61	1,054,631	+0.50(+1.25%)
Apr 05, 2017	42.02	42.37	40.02	40.11	2,185,302	-1.39(-3.35%)
Apr 04, 2017	41.21	41.63	40.65	41.50	1,582,286	+0.33(+0.80%)
Apr 03, 2017	41.34	41.47	40.61	41.17	1,482,566	-0.26(-0.63%)
Mar 31, 2017	40.35	41.54	40.35	41.43	1,407,614	+0.81(+1.99%)
Mar 30, 2017	41.51	41.83	40.52	40.62	1,483,711	-0.45(-1.10%)
Mar 29, 2017	40.25	41.25	40.14	41.07	1,358,845	+0.74(+1.83%)
Mar 28, 2017	39.02	40.43	38.71	40.33	1,703,105	+1.41(+3.62%)
Mar 27, 2017	37.87	39.06	37.74	38.92	1,836,113	+0.27(+0.70%)
Mar 24, 2017	38.74	39.06	38.34	38.65	824,301	+0.07(+0.18%)
Mar 23, 2017	38.86	39.19	38.45	38.58	1,138,433	-0.19(-0.49%)
Mar 22, 2017	38.67	39.11	38.56	38.77	995,452	-0.32(-0.82%)
Mar 21, 2017	39.97	40.09	38.98	39.09	1,244,472	-0.84(-2.10%)
Mar 20, 2017	39.29	40.03	38.95	39.93	1,713,040	+0.21(+0.53%)
Mar 17, 2017	39.49	39.95	39.35	39.72	2,325,261	+0.47(+1.20%)
Mar 16, 2017	39.69	40.00	38.75	39.25	2,283,472	-0.45(-1.13%)
Mar 15, 2017	39.17	39.92	38.95	39.70	1,733,677	+1.05(+2.72%)
Mar 14, 2017	38.37	38.82	37.76	38.65	2,326,503	-0.68(-1.73%)
Mar 13, 2017		39.65	38.97	39.33	1,106,305	+0.15(+0.38%)
Mar 10, 2017	39.70	39.78	38.98	39.18	1,632,181	-0.03(-0.08%)
Mar 09, 2017	38.28	39.30	37.87	39.21	2,523,507	+0.62(+1.61%)
Mar 08, 2017	40.06	40.53	38.34	38.59	2,558,467	-2.09(-5.14%)
Mar 07, 2017	41.06	41.27	40.59	40.68	1,605,710	-0.08(-0.20%)
Mar 06, 2017	40.36	40.92	40.06	40.76	1,168,863	+0.41(+1.02%)
Mar 03, 2017	40.50	40.81	40.20	40.35	924,875	+0.01(+0.02%)
Mar 02, 2017	41.44	41.36	40.30	40.34	1,341,766	-1.10(-2.65%)
Mar 01, 2017	40.24	41.51	39.93	41.44	2,320,152	+1.95(+4.94%)
Feb 28, 2017	40.52	41.30	38.86	39.49	3,672,168	-1.48(-3.61%)
Feb 27, 2017	40.16	41.02	39.87	40.97	2,853,264	+1.08(+2.71%)
Feb 24, 2017	40.01	40.97	39.76	39.89	2,087,207	-0.47(-1.16%)
Feb 23, 2017	41.55	41.82	39.60	40.36	3,512,180	-0.55(-1.34%)
Feb 22, 2017	42.07	42.55	40.74	40.91	2,160,042	-1.70(-3.99%)
Feb 21, 2017	42.91	43.25	42.52	42.61	1,664,918	+0.33(+0.78%)
Feb 17, 2017		42.28	42.28	42.28	0	-0.54(-1.26%)
Feb 16, 2017	43.76	44.11	42.69	42.82	1,554,182	-0.88(-2.01%)
Feb 15, 2017	42.77	43.83	42.72	43.70	1,784,873	+0.60(+1.39%)
Feb 14, 2017	41.99	43.16	41.15	43.10	1,686,094	+1.46(+3.51%)
Feb 13, 2017	41.51	41.92	40.91	41.64	1,533,244	-0.08(-0.19%)
Feb 10, 2017	41.95	42.30	41.49	41.72	1,532,321	+0.43(+1.04%)
Feb 09, 2017	41.15	41.68	40.89	41.29	1,411,813	+0.67(+1.65%)
Feb 08, 2017	40.33	41.04	39.00	40.62	2,094,110	-0.16(-0.39%)
Feb 07, 2017	41.90	41.90	40.40	40.78	1,968,810	-1.27(-3.02%)
Feb 06, 2017	42.52	42.52	41.54	42.05	1,370,908	-0.39(-0.92%)
Feb 03, 2017	42.34	42.69	42.02	42.44	1,270,385	+0.21(+0.50%)
Feb 02, 2017	42.77	42.77	41.64	42.23	1,500,168	-0.41(-0.96%)
Feb 01, 2017	42.99	43.06	41.94	42.64	1,185,648	+0.08(+0.19%)
Jan 31, 2017	42.18	42.65	41.43	42.56	1,110,126	+0.57(+1.36%)
Jan 30, 2017	42.76	42.92	41.41	41.99	1,531,020	-1.22(-2.82%)
Jan 27, 2017	42.88	43.37	42.85	43.21	1,121,843	-0.05(-0.12%)
Jan 26, 2017	42.98	43.36	42.64	43.26	2,636,060	+0.60(+1.41%)
Jan 25, 2017	42.40	43.32	42.40	42.66	1,038,203	+0.06(+0.14%)
Jan 24, 2017	42.63	42.75	42.04	42.60	1,581,864	+0.35(+0.83%)
Jan 23, 2017	42.34	42.91	41.98	42.25	1,656,054	-0.47(-1.10%)
Jan 20, 2017	42.91	43.43	42.50	42.72	872,903	+0.31(+0.73%)
Jan 19, 2017	42.16	42.80	41.74	42.41	1,526,767	+0.19(+0.45%)
Jan 18, 2017	42.40	42.91	42.02	42.22	1,348,206	-0.64(-1.49%)
Jan 17, 2017	42.68	43.53	42.58	42.86	1,420,085	+0.45(+1.06%)
Jan 13, 2017		42.41	42.41	42.41	0	-0.97(-2.24%)
Jan 12, 2017	43.91	44.07	43.02	43.38	1,714,343	-0.02(-0.05%)
Jan 11, 2017	44.00	44.12	42.47	43.40	2,764,464	-0.40(-0.91%)
Jan 10, 2017	44.34	44.49	43.45	43.80	2,154,027	-0.30(-0.68%)
Jan 09, 2017	45.45	45.45	44.09	44.10	1,054,070	-1.84(-4.01%)
Jan 06, 2017	46.29	46.39	45.33	45.94	2,487,784	-0.17(-0.37%)
Jan 05, 2017	46.22	46.92	45.64	46.11	1,510,225	+0.12(+0.26%)
Jan 04, 2017	45.48	46.03	44.68	45.99	2,008,911	+0.59(+1.30%)
Jan 03, 2017	45.38	46.34	44.38	45.40	1,723,795	+0.78(+1.75%)
Dec 30, 2016		44.62	44.62	44.62	0	-0.10(-0.22%)
Dec 29, 2016	44.97	45.16	44.41	44.72	1,399,759	-0.44(-0.97%)
Dec 28, 2016	45.82	45.94	44.58	45.16	1,003,807	-0.51(-1.12%)
Dec 27, 2016	45.50	45.73	45.17	45.67	1,133,983	+0.41(+0.91%)
Dec 23, 2016		45.26	45.26	45.26	0	-0.06(-0.13%)
Dec 22, 2016	44.90	45.34	44.66	45.32	1,127,010	+0.47(+1.05%)
Dec 21, 2016	45.26	45.75	44.80	44.85	1,648,678	-0.35(-0.77%)
Dec 20, 2016	45.24	46.12	44.74	45.20	2,196,552	+0.32(+0.71%)
Dec 19, 2016	44.71	44.99	44.12	44.88	1,547,635	+0.63(+1.42%)
Dec 16, 2016	44.04	44.33	42.91	44.25	2,968,435	+0.48(+1.10%)
Dec 15, 2016	42.51	43.96	42.15	43.77	2,164,411	+0.62(+1.44%)
Dec 14, 2016	43.17	44.05	42.62	43.15	2,275,963	-0.61(-1.39%)
Dec 13, 2016	43.89	44.52	42.84	43.76	1,515,947	+0.38(+0.88%)
Dec 12, 2016	45.16	45.57	43.23	43.38	1,440,655	-0.08(-0.18%)
Dec 09, 2016	43.56	43.90	42.81	43.46	1,717,125	+0.03(+0.07%)
Dec 08, 2016	43.05	44.01	42.30	43.43	2,787,082	+1.12(+2.65%)
Dec 07, 2016	43.30	43.64	42.10	42.31	1,757,387	-1.26(-2.89%)
Dec 06, 2016	43.10	43.84	42.85	43.57	1,403,516	-0.15(-0.34%)
Dec 05, 2016	45.76	46.14	43.52	43.72	2,305,513	-0.64(-1.44%)
Dec 02, 2016	43.87	44.80	43.50	44.36	1,681,230	+0.25(+0.57%)
Dec 01, 2016	46.39	46.44	43.67	44.11	2,658,857	-0.54(-1.21%)
Nov 30, 2016	41.96	45.05	41.96	44.65	4,223,340	+5.71(+14.66%)
Nov 29, 2016	38.88	39.72	38.21	38.94	2,172,717	-0.84(-2.11%)
Nov 28, 2016	42.40	42.55	39.71	39.78	2,086,947	-2.25(-5.35%)
Nov 25, 2016	42.46	42.50	41.55	42.03	563,041	-0.63(-1.48%)
Nov 23, 2016		42.66	42.66	42.66	0	+0.08(+0.19%)
Nov 22, 2016	42.77	42.93	41.71	42.58	1,800,621	-0.11(-0.26%)
Nov 21, 2016	41.89	42.75	41.67	42.69	1,752,113	+1.61(+3.92%)
Nov 18, 2016	40.02	41.59	39.86	41.08	1,904,317	+1.33(+3.35%)
Nov 17, 2016	40.33	40.95	39.52	39.75	2,127,256	-0.03(-0.08%)
Nov 16, 2016	39.91	40.95	39.48	39.78	1,529,309	-0.34(-0.85%)
Nov 15, 2016	39.32	40.90	39.29	40.12	1,845,205	+1.23(+3.16%)
Nov 14, 2016	39.35	39.63	37.47	38.89	3,249,828	-0.62(-1.57%)
Nov 11, 2016	40.01	40.33	38.80	39.51	2,965,075	-0.92(-2.28%)
Nov 10, 2016	39.70	40.83	39.59	40.43	2,950,350	+0.48(+1.20%)
Nov 09, 2016	38.64	40.30	38.36	39.95	2,921,842	+1.40(+3.63%)
Nov 08, 2016	37.55	38.72	37.55	38.55	2,240,235	+0.57(+1.50%)
Nov 07, 2016	37.95	38.55	37.36	37.98	2,680,955	+0.82(+2.21%)
Nov 04, 2016	37.36	37.69	36.65	37.16	2,620,142	-0.58(-1.54%)
Nov 03, 2016	37.11	37.81	36.69	37.74	2,502,760	+0.93(+2.53%)
Nov 02, 2016	36.23	37.05	34.93	36.81	2,408,379	+0.32(+0.88%)
Nov 01, 2016	36.58	36.81	35.50	36.49	2,584,392	+0.39(+1.08%)
Oct 31, 2016	36.75	36.80	35.09	36.10	5,452,285	-0.90(-2.43%)
Oct 28, 2016	37.68	38.55	36.91	37.00	1,596,702	-0.87(-2.30%)
Oct 27, 2016	38.34	38.87	37.80	37.87	1,961,670	-0.35(-0.92%)
Oct 26, 2016	37.86	38.80	37.42	38.22	2,492,068	-0.09(-0.23%)
Oct 25, 2016	39.44	39.65	38.26	38.31	2,530,996	-1.32(-3.33%)
Oct 24, 2016	41.11	41.11	39.22	39.63	2,712,717	-1.40(-3.41%)
Oct 21, 2016	41.09	41.50	40.56	41.03	2,660,386	-0.48(-1.16%)
Oct 20, 2016	41.09	42.04	40.76	41.51	2,607,262	-0.04(-0.10%)
Oct 19, 2016	41.82	42.65	41.38	41.55	3,355,888	-0.04(-0.10%)
Oct 18, 2016	42.77	42.78	41.14	41.59	2,428,873	-0.52(-1.23%)
Oct 17, 2016	42.50	43.30	41.82	42.11	3,261,449	-0.09(-0.21%)
Oct 14, 2016	41.75	42.72	40.70	42.20	18,091,588	+0.45(+1.08%)
Oct 13, 2016	41.45	42.56	41.30	41.75	1,699,383	-0.11(-0.26%)
Oct 12, 2016	41.44	42.15	41.14	41.86	1,244,094	+0.12(+0.29%)
Oct 11, 2016	41.37	41.82	40.99	41.74	1,300,592	+0.21(+0.51%)
Oct 10, 2016	40.02	41.68	40.02	41.53	1,783,258	+1.92(+4.85%)
Oct 07, 2016	39.84	40.05	39.37	39.61	1,528,061	-0.10(-0.25%)
Oct 06, 2016	40.32	40.40	39.37	39.71	1,003,188	-0.12(-0.30%)
Oct 05, 2016	39.15	40.14	39.05	39.83	1,237,004	+1.29(+3.35%)
Oct 04, 2016	39.12	39.38	38.15	38.54	799,292	-0.33(-0.85%)
Oct 03, 2016	38.79	39.38	38.11	38.87	1,269,133	+0.09(+0.23%)
Sep 30, 2016	38.20	39.19	37.82	38.78	1,337,255	+0.92(+2.43%)
Sep 29, 2016	37.27	39.82	37.27	37.86	2,981,184	+0.49(+1.31%)
Sep 28, 2016	34.55	37.90	34.50	37.37	2,572,416	+3.04(+8.86%)
Sep 27, 2016	35.32	35.32	34.20	34.33	2,117,866	-1.53(-4.27%)
Sep 26, 2016	35.88	36.20	35.44	35.86	1,136,532	+0.18(+0.50%)
Sep 23, 2016	37.54	37.66	35.23	35.68	2,134,595	-1.96(-5.21%)
Sep 22, 2016	39.08	39.45	37.57	37.64	1,491,804	-0.68(-1.77%)
Sep 21, 2016	37.43	38.44	37.21	38.32	1,040,698	+1.35(+3.65%)
Sep 20, 2016	37.12	37.25	36.58	36.97	899,589	-0.33(-0.88%)
Sep 19, 2016	37.58	37.80	36.94	37.30	784,103	+0.19(+0.51%)
Sep 16, 2016	35.98	37.15	35.97	37.11	1,313,233	-0.07(-0.19%)
Sep 15, 2016	36.71	37.30	36.34	37.18	767,567	+0.56(+1.53%)
Sep 14, 2016	37.07	37.88	36.33	36.62	1,080,586	-0.59(-1.59%)
Sep 13, 2016	38.33	38.33	36.83	37.21	1,031,670	-1.66(-4.27%)
Sep 12, 2016	38.07	39.05	37.57	38.87	905,892	+0.49(+1.28%)
Sep 09, 2016	39.45	39.68	38.35	38.38	1,441,158	-1.46(-3.66%)
Sep 08, 2016	40.32	40.53	39.59	39.84	940,888	-0.08(-0.20%)
Sep 07, 2016	40.08	40.19	39.41	39.92	752,746	+0.08(+0.20%)
Sep 06, 2016	39.56	40.07	39.00	39.84	696,676	+0.31(+0.78%)
Sep 02, 2016	39.70	39.53	39.53	39.53	484,500	+0.43(+1.10%)
Sep 01, 2016	38.87	39.16	38.22	39.10	850,496	+0.05(+0.13%)
Aug 31, 2016	39.47	39.59	38.45	39.05	1,110,765	-0.70(-1.76%)
Aug 30, 2016	40.25	40.53	39.37	39.75	750,333	-0.23(-0.58%)
Aug 29, 2016	39.48	40.18	39.25	39.98	931,185	+0.38(+0.96%)
Aug 26, 2016	39.10	39.89	38.83	39.60	915,606	+0.78(+2.01%)
Aug 25, 2016	38.47	39.05	38.13	38.82	808,987	+0.18(+0.47%)
Aug 24, 2016	39.13	39.39	38.42	38.64	1,138,669	-0.59(-1.50%)
Aug 23, 2016	38.89	39.66	38.71	39.23	906,342	+0.20(+0.51%)
Aug 22, 2016	39.66	39.96	38.81	39.03	1,261,869	-1.27(-3.15%)
Aug 19, 2016	39.81	40.50	39.20	40.30	1,401,197	+0.24(+0.60%)
Aug 18, 2016	39.25	40.17	38.98	40.06	1,088,133	+0.98(+2.51%)
Aug 17, 2016	38.80	39.18	38.31	39.08	840,810	+0.29(+0.75%)
Aug 16, 2016	39.14	39.26	38.42	38.79	1,301,718	-0.33(-0.84%)
Aug 15, 2016	38.37	39.34	37.95	39.12	987,201	+1.22(+3.22%)
Aug 12, 2016	38.28	38.37	37.28	37.90	1,035,325	-0.16(-0.42%)
Aug 11, 2016	37.51	38.53	36.89	38.06	1,871,696	+0.98(+2.64%)
Aug 10, 2016	38.11	38.38	36.40	37.08	2,841,655	-1.11(-2.91%)
Aug 09, 2016	40.06	40.74	37.46	38.19	2,200,199	-1.11(-2.82%)
Aug 08, 2016	38.69	39.51	38.69	39.30	2,183,274	+0.99(+2.58%)
Aug 05, 2016	37.31	38.77	36.97	38.31	2,325,932	+1.27(+3.43%)
Aug 04, 2016	35.08	37.22	34.92	37.04	1,865,585	+2.05(+5.86%)
Aug 03, 2016	34.10	35.11	33.43	34.99	821,766	+1.07(+3.15%)
Aug 02, 2016	34.40	34.55	33.14	33.92	1,660,847	-0.12(-0.35%)
Aug 01, 2016	35.29	35.64	33.89	34.04	1,325,764	-1.91(-5.31%)
Jul 29, 2016	33.69	36.03	33.61	35.95	1,925,679	+1.87(+5.49%)
Jul 28, 2016	33.59	34.62	33.57	34.08	1,232,680	+0.48(+1.43%)
Jul 27, 2016	34.73	35.09	33.46	33.60	1,121,069	-0.89(-2.58%)
Jul 26, 2016	34.05	34.67	33.47	34.49	799,282	+0.81(+2.40%)
Jul 25, 2016	34.45	34.45	33.54	33.68	1,059,958	-1.00(-2.88%)
Jul 22, 2016	34.78	35.01	34.42	34.68	916,862	+0.01(+0.03%)
Jul 21, 2016	34.91	35.83	34.48	34.67	1,052,916	-0.23(-0.66%)
Jul 20, 2016	34.32	35.14	33.75	34.90	788,470	+0.32(+0.93%)
Jul 19, 2016	34.72	34.85	34.39	34.58	529,990	-0.39(-1.12%)
Jul 18, 2016	34.88	35.15	34.33	34.97	588,033	+0.01(+0.03%)
Jul 15, 2016	35.05	35.44	34.59	34.96	835,858	+0.23(+0.66%)
Jul 14, 2016	34.89	35.40	34.52	34.73	1,233,048	+0.41(+1.19%)
Jul 13, 2016	36.30	36.43	33.93	34.32	2,372,780	-2.00(-5.51%)
Jul 12, 2016	35.65	37.10	35.64	36.32	1,240,598	+1.55(+4.46%)
Jul 11, 2016	35.03	35.06	34.53	34.77	880,445	+0.12(+0.35%)
Jul 08, 2016	34.58	34.00	34.00	34.65	981,198	+0.65(+1.91%)
Jul 07, 2016	35.15	35.36	33.48	34.00	1,157,232	-0.57(-1.65%)
Jul 06, 2016	34.03	34.62	33.80	34.57	802,515	+0.54(+1.59%)
Jul 05, 2016	34.31	34.64	33.53	34.03	782,466	-1.08(-3.08%)
Jul 01, 2016	35.02	35.11	35.11	35.11	717,000	+0.22(+0.63%)
Jun 30, 2016	34.53	34.98	33.93	34.89	980,274	+0.27(+0.78%)
Jun 29, 2016	34.34	35.16	33.66	34.62	1,175,150	+0.93(+2.76%)
Jun 28, 2016	33.44	34.16	33.31	33.69	1,006,292	+1.22(+3.76%)
Jun 27, 2016	33.90	34.00	32.25	32.47	1,353,667	-1.89(-5.50%)
Jun 24, 2016	34.49	35.30	34.26	34.36	2,670,790	-1.79(-4.95%)
Jun 23, 2016	35.91	36.49	35.66	36.15	957,029	+0.61(+1.72%)
Jun 22, 2016	35.44	35.77	34.99	35.54	1,088,594	+0.50(+1.43%)
Jun 21, 2016	34.40	35.30	34.10	35.04	1,304,725	+0.48(+1.39%)
Jun 20, 2016	35.12	35.22	34.53	34.56	911,059	+0.05(+0.14%)
Jun 17, 2016	34.32	34.86	34.09	34.51	1,297,510	+0.49(+1.44%)
Jun 16, 2016	34.33	34.50	33.36	34.02	1,780,972	-0.85(-2.44%)
Jun 15, 2016	34.50	35.22	34.06	34.87	1,608,872	+0.15(+0.43%)
Jun 14, 2016	34.50	34.97	34.08	34.72	1,516,633	+0.22(+0.64%)
Jun 13, 2016	33.53	34.85	33.23	34.50	1,603,804	+0.76(+2.25%)
Jun 10, 2016	33.89	35.20	33.64	33.74	1,169,749	-1.41(-4.01%)
Jun 09, 2016	35.06	35.61	35.01	35.15	1,096,726	-0.47(-1.32%)
Jun 08, 2016	35.97	36.42	35.44	35.62	1,708,770	+0.24(+0.68%)
Jun 07, 2016	34.56	35.49	34.16	35.38	1,255,370	+1.39(+4.09%)
Jun 06, 2016	33.99	34.42	33.59	33.99	871,517	+0.37(+1.10%)
Jun 03, 2016	33.82	33.82	33.20	33.62	1,318,189	-0.14(-0.41%)
Jun 02, 2016	32.82	33.77	32.54	33.76	849,207	+0.49(+1.47%)
Jun 01, 2016	32.66	33.38	32.35	33.27	1,003,530	+0.34(+1.03%)
May 31, 2016	33.45	33.93	32.82	32.93	847,688	-0.41(-1.23%)
May 27, 2016	33.41	33.34	33.34	33.34	708,600	-0.16(-0.48%)
May 26, 2016	33.51	34.03	33.16	33.50	1,096,161	+0.41(+1.24%)
May 25, 2016	32.78	33.28	32.38	33.09	940,733	+0.75(+2.32%)
May 24, 2016	32.56	32.72	32.01	32.34	1,056,525	+0.03(+0.09%)
May 23, 2016	31.46	32.47	31.30	32.31	1,110,942	+0.41(+1.29%)
May 20, 2016	32.01	32.37	31.52	31.90	970,530	+0.07(+0.22%)
May 19, 2016	31.98	32.09	31.11	31.83	1,449,961	-0.43(-1.33%)
May 18, 2016	32.76	33.14	31.99	32.26	1,219,736	-0.62(-1.89%)
May 17, 2016	33.20	33.47	32.75	32.88	1,262,727	-0.14(-0.42%)
May 16, 2016	32.79	33.62	32.79	33.02	1,496,754	+0.91(+2.83%)
May 13, 2016	32.40	32.93	32.01	32.11	1,576,554	-0.65(-1.98%)
May 12, 2016	32.25	32.88	31.98	32.76	1,742,711	+0.81(+2.54%)
May 11, 2016	31.50	32.33	31.07	31.95	1,749,401	+0.09(+0.28%)
May 10, 2016	30.58	31.89	30.52	31.86	1,167,786	+1.38(+4.53%)
May 09, 2016	30.29	30.67	29.50	30.48	1,581,234	-0.12(-0.39%)
May 06, 2016	30.63	31.67	30.49	30.60	1,735,270	-0.58(-1.86%)
May 05, 2016	30.71	31.58	30.49	31.18	2,209,077	+1.60(+5.41%)
May 04, 2016	30.06	30.85	29.19	29.58	1,911,794	-0.04(-0.14%)
May 03, 2016	30.50	31.64	29.15	29.62	2,497,717	-1.38(-4.45%)

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.