Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.60	50.53	48.56	49.61	1,862,952	+0.79(+1.62%)
Apr 27, 2018	48.48	49.02	48.09	48.82	2,279,117	+0.16(+0.33%)
Apr 26, 2018	48.78	49.00	48.31	48.66	1,573,444	+0.04(+0.08%)
Apr 25, 2018	47.72	48.65	47.42	48.62	1,482,870	+1.11(+2.34%)
Apr 24, 2018	49.38	49.38	47.17	47.51	1,714,976	-1.59(-3.24%)
Apr 23, 2018	48.73	49.62	48.50	49.10	1,506,944	+0.16(+0.33%)
Apr 20, 2018	49.00	49.45	48.33	48.94	2,103,726	-0.20(-0.41%)
Apr 19, 2018	48.99	50.00	48.67	49.14	3,504,821	+0.26(+0.53%)
Apr 18, 2018	48.23	49.26	48.23	48.88	3,276,919	+0.99(+2.07%)
Apr 17, 2018	48.10	48.35	47.73	47.89	4,659,705	+0.08(+0.17%)
Apr 16, 2018	47.09	48.02	46.75	47.81	4,345,551	+0.66(+1.40%)
Apr 13, 2018	45.84	47.29	45.59	47.15	3,265,363	+1.67(+3.67%)
Apr 12, 2018	45.65	46.06	45.03	45.48	3,919,661	-0.20(-0.44%)
Apr 11, 2018	43.61	45.92	43.61	45.68	4,633,613	+1.79(+4.08%)
Apr 10, 2018	41.60	44.27	41.60	43.89	4,304,600	+2.47(+5.96%)
Apr 09, 2018	41.77	42.10	41.29	41.42	4,175,732	-0.05(-0.12%)
Apr 06, 2018				41.47	6,657,869	-2.11(-4.84%)
Apr 05, 2018	44.32	45.07	43.05	43.58	8,644,322	-0.63(-1.43%)
Apr 04, 2018	43.11	44.32	43.06	44.21	7,170,158	-0.01(-0.02%)
Apr 03, 2018	43.92	44.31	42.58	44.22	4,388,636	+0.32(+0.73%)
Apr 02, 2018	46.55	46.66	43.10	43.90	5,945,813	-2.98(-6.36%)
Mar 29, 2018		46.88	46.88	46.88	0	+1.88(+4.18%)
Mar 28, 2018	46.24	47.17	44.23	45.00	34,597,296	+6.08(+15.62%)
Mar 27, 2018	39.44	40.05	38.64	38.92	3,494,782	-0.19(-0.49%)
Mar 26, 2018	38.30	39.13	37.46	39.11	3,733,308	+1.35(+3.58%)
Mar 23, 2018	38.84	39.19	37.61	37.76	4,462,407	-0.79(-2.05%)
Mar 22, 2018	39.04	39.45	38.51	38.55	2,592,554	-1.03(-2.60%)
Mar 21, 2018	38.61	40.04	38.37	39.58	4,254,382	+1.21(+3.15%)
Mar 20, 2018	38.24	38.82	37.99	38.37	2,850,254	+0.33(+0.87%)
Mar 19, 2018	38.95	38.95	37.62	38.04	2,217,010	-1.01(-2.59%)
Mar 16, 2018	38.99	39.51	38.36	39.05	3,002,085	+0.25(+0.64%)
Mar 15, 2018	40.28	40.48	38.47	38.80	3,203,365	-1.46(-3.63%)
Mar 14, 2018	41.26	41.32	39.99	40.26	2,369,015	-0.96(-2.33%)
Mar 13, 2018	41.68	41.98	41.00	41.22	2,374,346	-0.21(-0.51%)
Mar 12, 2018	41.35	41.75	41.08	41.43	1,753,847	+0.09(+0.22%)
Mar 09, 2018	40.48	41.45	40.48	41.34	2,157,073	+1.26(+3.14%)
Mar 08, 2018	40.36	40.69	39.36	40.08	3,008,967	-0.11(-0.27%)
Mar 07, 2018		41.34	39.99	40.19	2,301,882	-0.59(-1.45%)
Mar 06, 2018	41.75	42.21	40.69	40.78	4,187,145	-0.90(-2.16%)
Mar 05, 2018	39.86	41.97	39.41	41.68	3,301,618	+1.64(+4.10%)
Mar 02, 2018	38.72	40.08	37.94	40.04	2,752,818	+1.07(+2.75%)
Mar 01, 2018	38.73	39.68	38.29	38.97	3,515,701	+0.66(+1.72%)
Feb 28, 2018	39.16	40.00	38.10	38.31	6,534,127	+2.49(+6.95%)
Feb 27, 2018	36.57	36.98	35.80	35.82	2,631,821	-0.88(-2.40%)
Feb 26, 2018	37.28	37.51	36.64	36.70	1,786,468	-0.53(-1.42%)
Feb 23, 2018	36.06	37.28	35.74	37.23	3,475,981	+1.53(+4.29%)
Feb 22, 2018		35.97		35.70	2,287,346	+1.15(+3.33%)
Feb 21, 2018	35.13	35.38	34.51	34.55	1,785,169	-0.52(-1.48%)
Feb 20, 2018	35.25	35.57	34.89	35.07	1,088,718	-0.12(-0.34%)
Feb 16, 2018		35.19	35.19	35.19	0	-0.37(-1.04%)
Feb 15, 2018	36.01	36.01	34.68	35.56	1,558,865	-0.40(-1.11%)
Feb 14, 2018	33.82	36.15	33.82	35.96	2,418,754	+1.74(+5.08%)
Feb 13, 2018		34.89	34.13	34.22	2,261,353	-0.73(-2.09%)
Feb 12, 2018	34.06	35.31	34.06	34.95	2,179,841	+1.31(+3.89%)
Feb 09, 2018	33.75	33.94	32.24	33.64	3,379,385	+0.20(+0.60%)
Feb 08, 2018	35.94	36.14	33.42	33.44	3,683,356	-2.46(-6.85%)
Feb 07, 2018	37.65	37.91	35.88	35.90	2,885,055	-1.67(-4.45%)
Feb 06, 2018	36.44	38.23	36.18	37.57	2,073,906	-0.23(-0.61%)
Feb 05, 2018	37.78	38.69	37.13	37.80	1,750,073	-0.50(-1.31%)
Feb 02, 2018	38.92	38.95	37.92	38.30	3,527,662	-1.08(-2.74%)
Feb 01, 2018	39.92	40.24	39.13	39.38	3,448,155	-0.30(-0.76%)
Jan 31, 2018	40.49	40.79	39.11	39.68	2,504,707	-0.82(-2.02%)
Jan 30, 2018	41.56	41.62	40.83	40.50	5,640,080	-1.51(-3.59%)
Jan 29, 2018	42.21	42.52	41.88	42.01	1,988,133	+0.04(+0.10%)
Jan 26, 2018	40.88	41.99	40.63	41.97	2,466,001	+1.23(+3.02%)
Jan 25, 2018	42.07	42.10	40.46	40.74	1,729,154	-1.10(-2.63%)
Jan 24, 2018	42.34	42.54	41.59	41.84	3,025,450	-0.12(-0.29%)
Jan 23, 2018	43.17	43.35	41.72	41.96	2,144,619	-0.79(-1.85%)
Jan 22, 2018	41.60	42.76	41.43	42.75	1,877,453	+1.43(+3.46%)
Jan 19, 2018	40.83	41.39	40.66	41.32	971,145	+0.23(+0.56%)
Jan 18, 2018	40.84	41.42	40.43	41.09	1,086,003	+0.08(+0.20%)
Jan 17, 2018	41.19	41.59	40.37	41.01	2,674,674	-0.09(-0.22%)
Jan 16, 2018	42.30	42.30	41.07	41.10	1,401,795	-0.99(-2.35%)
Jan 12, 2018		42.09	42.09	42.09	0	+0.07(+0.17%)
Jan 11, 2018	40.97	42.75	40.71	42.02	2,813,806	+1.28(+3.14%)
Jan 10, 2018			40.73	40.74	2,291,569	-1.20(-2.86%)
Jan 09, 2018	41.89	42.34	41.80	41.94	2,612,893	+0.25(+0.60%)
Jan 08, 2018	41.23	41.79	41.04	41.69	1,780,885	+0.51(+1.24%)
Jan 05, 2018	41.06	41.30	40.59	41.18	1,442,550	+0.01(+0.02%)
Jan 04, 2018	41.45	41.74	41.02	41.17	1,564,057	-0.31(-0.75%)
Jan 03, 2018	41.76	42.09	41.33	41.48	2,166,828	-0.13(-0.31%)
Jan 02, 2018	41.00	41.67	40.96	41.61	2,049,433	+0.93(+2.29%)
Dec 29, 2017		40.68	40.68	40.68	0	+0.04(+0.10%)
Dec 28, 2017	40.44	40.96	40.28	40.64	1,352,975	+0.28(+0.69%)
Dec 27, 2017	40.75	40.83	40.27	40.36	604,908	-0.52(-1.27%)
Dec 26, 2017	40.28	41.04	39.86	40.88	984,944	+0.71(+1.77%)
Dec 22, 2017	39.98	41.09	39.70	40.17	2,504,391	+0.35(+0.88%)
Dec 21, 2017	38.12	39.99	37.82	39.82	3,662,318	+1.84(+4.84%)
Dec 20, 2017	37.49	38.01	37.02	37.98	3,958,374	+0.94(+2.54%)
Dec 19, 2017	37.04	37.37	36.67	37.04	2,460,924	+0.13(+0.35%)
Dec 18, 2017	36.77	37.14	36.52	36.91	1,674,483	+0.39(+1.07%)
Dec 15, 2017	36.97	37.16	36.43	36.52	1,900,880	-0.35(-0.95%)
Dec 14, 2017	36.79	37.22	36.72	36.87	1,737,698	-0.12(-0.32%)
Dec 13, 2017	37.16	37.45	36.85	36.99	1,409,985	-0.10(-0.27%)
Dec 12, 2017	37.20	37.30	36.76	37.09	1,292,149	+0.09(+0.24%)
Dec 11, 2017	36.60	37.21	36.49	37.00	992,933	+0.37(+1.01%)
Dec 08, 2017	36.85	37.13	36.45	36.63	1,274,721	+0.18(+0.49%)
Dec 07, 2017	35.74	36.51	35.40	36.45	1,384,357	+0.88(+2.47%)
Dec 06, 2017	36.01	36.29	35.33	35.57	1,536,866	-0.77(-2.12%)
Dec 05, 2017	36.62	36.99	36.24	36.34	850,375	-0.34(-0.93%)
Dec 04, 2017	37.74	37.86	36.59	36.68	1,777,781	-1.07(-2.83%)
Dec 01, 2017	37.15	38.29	37.15	37.75	2,202,793	+1.02(+2.78%)
Nov 30, 2017	35.97	36.79	35.94	36.73	2,195,629	+1.18(+3.32%)
Nov 29, 2017	36.09	36.22	35.28	35.55	1,541,449	-0.21(-0.59%)
Nov 28, 2017	36.23	36.37	35.66	35.76	1,455,870	-0.49(-1.35%)
Nov 27, 2017	36.88	36.94	36.11	36.25	1,447,871	-1.04(-2.79%)
Nov 24, 2017	36.98	37.38	36.79	37.29	747,752	+0.81(+2.22%)
Nov 22, 2017	36.55	36.71	35.94	36.48	1,754,343	+0.48(+1.33%)
Nov 21, 2017	36.32	36.55	35.83	36.00	1,482,936	-0.04(-0.11%)
Nov 20, 2017	35.87	36.28	35.35	36.04	1,380,887	-0.07(-0.19%)
Nov 17, 2017	36.03	36.51	35.87	36.11	1,433,646	+0.48(+1.35%)
Nov 16, 2017	35.80	35.98	35.20	35.63	1,412,881	-0.16(-0.45%)
Nov 15, 2017	35.74	36.07	35.24	35.79	1,873,276	-0.28(-0.78%)
Nov 14, 2017	36.97	37.30	35.97	36.07	2,549,699	-1.07(-2.88%)
Nov 13, 2017	37.97	38.03	36.86	37.14	3,403,368	-0.83(-2.19%)
Nov 10, 2017	37.37	38.16	37.37	37.97	2,525,976	+0.55(+1.47%)
Nov 09, 2017	36.22	37.55	36.13	37.42	3,236,437	+0.89(+2.44%)
Nov 08, 2017	36.74	37.20	35.80	36.53	3,038,611	-0.29(-0.79%)
Nov 07, 2017	36.24	37.56	36.23	36.82	5,392,596	+0.42(+1.15%)
Nov 06, 2017	35.38	36.51	35.09	36.40	2,857,908	+1.17(+3.32%)
Nov 03, 2017	34.77	35.66	34.53	35.23	1,626,294	+0.56(+1.62%)
Nov 02, 2017	35.29	35.51	34.31	34.67	1,398,460	-0.78(-2.20%)
Nov 01, 2017	34.79	36.03	34.79	35.45	2,733,030	+1.04(+3.02%)
Oct 31, 2017	33.49	34.51	33.34	34.41	2,196,209	+0.92(+2.75%)
Oct 30, 2017	33.12	33.74	33.06	33.49	2,507,102	+0.47(+1.42%)
Oct 27, 2017	31.85	33.37	31.66	33.02	1,665,618	+1.02(+3.19%)
Oct 26, 2017	31.94	32.09	31.20	32.00	1,624,094	-0.02(-0.06%)
Oct 25, 2017	31.71	32.05	31.08	32.02	2,174,616	+0.27(+0.85%)
Oct 24, 2017	32.25	32.50	31.48	31.75	2,072,750	-0.48(-1.49%)
Oct 23, 2017	33.68	33.69	32.20	32.23	2,629,082	-1.32(-3.93%)
Oct 20, 2017	33.62	33.84	33.24	33.55	2,402,906	-0.07(-0.21%)
Oct 19, 2017	33.59	33.91	33.35	33.62	1,870,704	-0.30(-0.88%)
Oct 18, 2017	34.07	34.31	33.71	33.92	1,805,034	-0.06(-0.18%)
Oct 17, 2017	34.00	34.36	33.74	33.98	1,820,636	-0.02(-0.06%)
Oct 16, 2017	34.48	34.70	33.97	34.00	1,688,057	-0.25(-0.73%)
Oct 13, 2017	34.64	34.64	34.06	34.25	806,132	+0.01(+0.03%)
Oct 12, 2017	34.15	34.48	33.91	34.24	1,085,653	-0.35(-1.01%)
Oct 11, 2017	34.51	34.69	34.16	34.59	1,137,583	+0.07(+0.20%)
Oct 10, 2017	34.60	34.79	34.38	34.52	1,879,543	+0.52(+1.53%)
Oct 09, 2017	34.08	34.21	33.79	34.00	744,017	-0.07(-0.21%)
Oct 06, 2017	34.11	34.49	33.95	34.07	960,179	-0.56(-1.62%)
Oct 05, 2017	34.82	34.98	34.54	34.63	1,675,009	-0.10(-0.29%)
Oct 04, 2017	34.92	35.15	34.48	34.73	1,813,804	+0.02(+0.06%)
Oct 03, 2017	34.93	35.05	34.42	34.71	1,870,824	-0.19(-0.54%)
Oct 02, 2017	33.92	34.92	33.36	34.90	2,439,268	+0.31(+0.90%)
Sep 29, 2017	34.27	34.63	33.92	34.59	2,130,929	+0.08(+0.23%)
Sep 28, 2017	34.29	35.06	34.16	34.51	2,116,510	+0.13(+0.38%)
Sep 27, 2017	34.18	34.47	33.80	34.38	2,349,903	+0.54(+1.60%)
Sep 26, 2017	33.85	34.22	33.72	33.84	1,725,818	-0.13(-0.38%)
Sep 25, 2017	33.19	34.04	33.12	33.97	1,903,492	+1.14(+3.47%)
Sep 22, 2017	32.76	32.99	32.52	32.83	1,062,023	+0.00(+0.00%)
Sep 21, 2017	32.98	33.06	32.50	32.83	1,403,103	-0.27(-0.82%)
Sep 20, 2017	32.36	33.21	32.19	33.10	2,555,645	+1.09(+3.41%)
Sep 19, 2017	31.76	32.16	31.73	32.01	2,406,565	+0.25(+0.79%)
Sep 18, 2017	31.05	31.86	31.05	31.76	1,840,050	+0.53(+1.70%)
Sep 15, 2017	31.15	31.36	30.98	31.23	2,252,877	+0.07(+0.22%)
Sep 14, 2017	31.29	31.58	30.66	31.16	2,031,800	+0.13(+0.42%)
Sep 13, 2017		31.43	30.22	31.03	2,626,296	+0.93(+3.09%)
Sep 12, 2017	29.67	30.55	29.52	30.10	2,079,204	+0.52(+1.76%)
Sep 11, 2017	29.52	30.23	29.39	29.58	1,893,686	+0.21(+0.72%)
Sep 08, 2017	30.05	30.14	28.76	29.37	2,604,134	-0.82(-2.72%)
Sep 07, 2017	30.98	31.14	29.82	30.19	2,669,535	-0.87(-2.80%)
Sep 06, 2017	31.32	31.71	30.85	31.06	1,931,503	+0.09(+0.29%)
Sep 05, 2017	31.65	32.27	30.67	30.97	1,661,142	-0.40(-1.28%)
Sep 01, 2017	31.47	31.57	30.99	31.37	1,251,227	-0.01(-0.03%)
Aug 31, 2017	30.65	31.66	30.65	31.38	1,557,379	+1.05(+3.46%)
Aug 30, 2017	30.12	30.61	29.73	30.33	1,404,711	+0.23(+0.76%)
Aug 29, 2017	29.98	30.11	29.31	30.10	1,222,849	-0.16(-0.53%)
Aug 28, 2017	30.73	30.97	29.89	30.26	1,615,658	-0.48(-1.56%)
Aug 25, 2017	30.70	30.88	30.47	30.74	1,608,468	+0.16(+0.52%)
Aug 24, 2017	30.60	30.83	30.41	30.58	1,026,699	-0.11(-0.36%)
Aug 23, 2017	30.32	31.15	30.14	30.69	1,347,944	+0.30(+0.99%)
Aug 22, 2017	30.50	30.77	30.29	30.39	1,427,828	-0.03(-0.10%)
Aug 21, 2017	31.22	31.22	30.32	30.42	1,257,362	-0.90(-2.87%)
Aug 18, 2017	30.71	31.66	30.34	31.32	1,543,946	+0.72(+2.35%)
Aug 17, 2017	31.46	32.17	30.55	30.60	2,120,773	-1.12(-3.53%)
Aug 16, 2017	31.69	32.13	31.52	31.72	2,235,252	+0.02(+0.06%)
Aug 15, 2017	31.74	31.78	31.17	31.70	1,541,732	+0.09(+0.28%)
Aug 14, 2017	32.37	32.64	31.53	31.61	2,141,857	-0.75(-2.32%)
Aug 11, 2017	32.05	32.57	31.92	32.36	1,328,963	+0.10(+0.31%)
Aug 10, 2017	33.33	33.50	32.25	32.26	2,148,487	-0.72(-2.18%)
Aug 09, 2017	32.10	33.13	32.10	32.98	3,369,188	+1.24(+3.91%)
Aug 08, 2017	30.57	32.45	29.90	31.74	5,700,931	+0.97(+3.15%)
Aug 07, 2017	30.95	31.29	30.26	30.77	4,648,531	-0.34(-1.09%)
Aug 04, 2017		31.35	29.87	31.11	3,733,571	+1.20(+4.01%)
Aug 03, 2017	32.70	32.89	29.86	29.91	6,253,875	-2.81(-8.59%)
Aug 02, 2017	33.67	33.74	31.56	32.72	3,973,520	-1.27(-3.74%)
Aug 01, 2017	34.38	34.65	33.87	33.99	1,652,115	-0.37(-1.08%)
Jul 31, 2017	34.52	34.54	33.58	34.36	2,231,494	-0.35(-1.01%)
Jul 28, 2017	34.82	35.46	34.55	34.71	934,079	-0.20(-0.57%)
Jul 27, 2017	34.94	35.36	34.58	34.91	1,492,611	+0.15(+0.43%)
Jul 26, 2017	34.77	35.58	34.29	34.76	2,245,659	+0.34(+0.99%)
Jul 25, 2017	33.86	34.98	33.86	34.42	1,424,937	+1.04(+3.12%)
Jul 24, 2017	33.39	33.72	33.23	33.38	970,372	+0.27(+0.82%)
Jul 21, 2017	33.35	33.58	32.94	33.11	1,619,782	-0.28(-0.84%)
Jul 20, 2017	34.12	34.29	33.31	33.39	2,842,896	-0.47(-1.39%)
Jul 19, 2017	32.73	34.05	32.73	33.86	2,017,961	+1.00(+3.04%)
Jul 18, 2017	33.65	33.67	32.51	32.86	1,389,289	-0.42(-1.26%)
Jul 17, 2017	33.13	33.87	33.04	33.28	1,819,834	-0.10(-0.30%)
Jul 14, 2017	32.66	33.47	32.66	33.38	1,259,286	+0.76(+2.33%)
Jul 13, 2017	32.76	32.89	32.31	32.62	1,962,940	-0.18(-0.55%)
Jul 12, 2017	33.25	33.77	32.60	32.80	1,900,195	+0.15(+0.46%)
Jul 11, 2017	32.58	32.84	32.09	32.65	1,690,976	+0.12(+0.37%)
Jul 10, 2017	31.58	32.62	31.40	32.53	1,411,981	+0.71(+2.23%)
Jul 07, 2017	31.43	31.90	30.68	31.82	1,403,750	+0.10(+0.32%)
Jul 06, 2017	32.38	32.86	31.65	31.72	2,833,009	-0.36(-1.12%)
Jul 05, 2017	32.97	33.00	32.01	32.08	1,721,450	-1.12(-3.37%)
Jul 03, 2017	32.51	33.40	32.51	33.20	1,081,288	+0.93(+2.88%)
Jun 30, 2017	32.05	32.43	31.44	32.27	2,101,190	+0.61(+1.93%)
Jun 29, 2017	31.85	32.31	31.54	31.66	2,952,857	-0.17(-0.53%)
Jun 28, 2017	32.45	32.82	31.82	31.83	2,297,473	-0.54(-1.67%)
Jun 27, 2017	32.65	33.09	32.33	32.37	1,923,529	+0.02(+0.06%)
Jun 26, 2017	32.16	32.75	31.82	32.35	2,437,699	+0.32(+1.00%)
Jun 23, 2017	31.03	32.29	30.82	32.03	12,504,430	+1.00(+3.22%)
Jun 22, 2017	30.63	31.47	30.51	31.03	2,793,907	+0.45(+1.47%)
Jun 21, 2017	31.29	31.91	30.49	30.58	3,066,763	-1.02(-3.23%)
Jun 20, 2017	30.11	31.82	29.67	31.60	3,724,762	+0.98(+3.20%)
Jun 19, 2017	30.58	30.93	30.04	30.62	1,993,758	+0.13(+0.43%)
Jun 16, 2017	31.29	31.42	30.18	30.49	4,316,243	-0.79(-2.53%)
Jun 15, 2017	33.33	33.75	31.02	31.28	2,899,181	-2.36(-7.02%)
Jun 14, 2017	34.90	34.90	33.58	33.64	1,708,034	-1.49(-4.24%)
Jun 13, 2017	34.85	35.19	34.58	35.13	1,827,931	+0.36(+1.04%)
Jun 12, 2017	35.15	35.64	34.49	34.77	2,611,301	-0.02(-0.06%)
Jun 09, 2017	33.91	34.91	33.45	34.79	2,554,255	+0.91(+2.69%)
Jun 08, 2017	34.05	34.44	33.68	33.88	2,262,247	-0.41(-1.20%)
Jun 07, 2017	36.61	36.88	34.05	34.29	2,648,379	-2.62(-7.10%)
Jun 06, 2017	35.43	37.01	35.19	36.91	2,461,371	+1.34(+3.77%)
Jun 05, 2017	36.22	36.40	35.55	35.57	1,517,446	-0.80(-2.20%)
Jun 02, 2017	36.19	36.74	35.70	36.37	2,589,408	+0.17(+0.47%)
Jun 01, 2017	35.80	36.57	35.55	36.20	2,199,504	+0.61(+1.71%)
May 31, 2017	36.12	36.61	35.27	35.59	3,003,137	-0.96(-2.63%)
May 30, 2017	37.24	37.34	36.08	36.55	2,654,037	-1.19(-3.15%)
May 26, 2017	37.68	37.85	37.03	37.74	1,663,454	+0.11(+0.29%)
May 25, 2017	38.83	39.86	37.10	37.63	3,223,720	-1.62(-4.13%)
May 24, 2017	39.08	39.32	38.71	39.25	2,599,148	+0.02(+0.05%)
May 23, 2017	39.53	39.62	38.87	39.23	2,359,085	-0.32(-0.81%)
May 22, 2017	40.55	40.64	39.48	39.55	2,565,839	-0.50(-1.25%)
May 19, 2017	39.78	40.49	39.68	40.05	9,920,290	-0.64(-1.57%)
May 18, 2017	40.00	40.81	39.90	40.69	1,955,362	+0.20(+0.49%)
May 17, 2017	40.43	41.08	40.21	40.49	1,259,805	-0.31(-0.76%)
May 16, 2017	41.18	41.27	40.49	40.80	1,343,674	-0.19(-0.46%)
May 15, 2017	41.75	41.99	40.98	40.99	1,932,661	+0.62(+1.54%)
May 12, 2017	40.42	40.63	39.98	40.37	896,898	-0.15(-0.37%)
May 11, 2017	40.97	41.11	40.43	40.52	1,421,009	-0.22(-0.54%)
May 10, 2017	39.64	40.96	39.64	40.74	1,803,122	+1.60(+4.09%)
May 09, 2017	40.29	40.30	39.14	39.14	1,789,330	-1.00(-2.49%)
May 08, 2017	39.75	40.23	39.47	40.14	1,900,018	+0.41(+1.03%)
May 05, 2017	38.53	39.85	38.30	39.73	2,844,454	+1.43(+3.73%)
May 04, 2017	38.80	38.80	37.12	38.30	3,017,331	-0.98(-2.49%)
May 03, 2017	37.67	39.77	37.63	39.28	4,007,462	+1.71(+4.55%)
May 02, 2017	38.15	38.61	37.06	37.57	1,960,224	-0.57(-1.49%)

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.