Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.01	25.08	24.03	24.06	9,921,871	-0.87(-3.48%)
Apr 27, 2018	24.45	25.13	24.35	24.93	10,163,409	+0.34(+1.39%)
Apr 26, 2018	23.67	24.70	23.59	24.59	10,900,764	+0.80(+3.35%)
Apr 25, 2018	23.62	23.88	23.16	23.79	7,627,648	+0.17(+0.72%)
Apr 24, 2018	23.60	24.05	23.28	23.62	9,578,947	+0.03(+0.13%)
Apr 23, 2018	23.15	23.79	22.94	23.59	9,153,043	+0.39(+1.67%)
Apr 20, 2018	22.77	23.44	22.77	23.20	13,754,381	+0.43(+1.87%)
Apr 19, 2018	22.63	22.86	22.28	22.78	8,560,382	+0.01(+0.03%)
Apr 18, 2018	22.46	23.30	22.43	22.77	12,181,541	+0.36(+1.59%)
Apr 17, 2018	22.51	22.81	22.20	22.41	6,744,054	+0.15(+0.70%)
Apr 16, 2018	22.21	22.37	22.05	22.26	7,966,784	+0.37(+1.70%)
Apr 13, 2018	22.47	22.49	21.64	21.88	13,467,121	-0.50(-2.21%)
Apr 12, 2018	22.66	22.72	22.24	22.38	7,764,900	-0.13(-0.58%)
Apr 11, 2018	22.55	22.81	22.33	22.51	9,327,470	-0.18(-0.78%)
Apr 10, 2018	22.99	23.02	22.34	22.69	9,195,901	+0.12(+0.51%)
Apr 09, 2018	23.23	23.33	22.52	22.57	9,175,416	-0.50(-2.18%)
Apr 06, 2018	23.62	23.77	22.89	23.08	11,557,804	-0.88(-3.65%)
Apr 05, 2018	23.30	23.99	22.97	23.95	12,261,933	+0.65(+2.79%)
Apr 04, 2018	22.20	23.36	22.20	23.30	8,836,133	+0.85(+3.79%)
Apr 03, 2018	22.61	22.83	22.41	22.45	10,484,368	-0.06(-0.27%)
Apr 02, 2018	23.04	23.56	22.18	22.51	16,720,789	-0.52(-2.25%)
Mar 29, 2018		23.03	23.03	23.03	0	+0.52(+2.30%)
Mar 28, 2018	21.61	22.76	21.55	22.51	14,230,182	+0.94(+4.34%)
Mar 27, 2018	21.61	22.15	21.39	21.58	9,085,251	-0.03(-0.14%)
Mar 26, 2018	21.39	21.71	21.09	21.61	11,685,681	+0.53(+2.54%)
Mar 23, 2018	21.97	22.01	21.05	21.07	11,723,468	-0.82(-3.75%)
Mar 22, 2018	22.06	22.36	21.71	21.89	7,262,724	-0.32(-1.43%)
Mar 21, 2018	22.40	22.64	22.19	22.21	6,311,904	-0.19(-0.86%)
Mar 20, 2018	22.72	22.83	22.19	22.40	10,455,253	-0.29(-1.26%)
Mar 19, 2018	22.41	22.91	22.07	22.69	12,449,151	+0.31(+1.38%)
Mar 16, 2018	22.24	22.76	22.12	22.38	14,205,541	+0.08(+0.35%)
Mar 15, 2018	22.79	22.93	22.11	22.30	8,342,286	-0.33(-1.47%)
Mar 14, 2018	22.79	22.85	22.42	22.64	13,636,618	-0.16(-0.72%)
Mar 13, 2018	22.11	23.16	22.05	22.80	16,445,594	+0.81(+3.69%)
Mar 12, 2018	22.08	22.27	21.90	21.99	9,073,287	-0.09(-0.42%)
Mar 09, 2018	22.41	22.47	21.70	22.08	12,566,107	-0.03(-0.14%)
Mar 08, 2018	22.95	22.98	22.04	22.11	12,023,211	-0.76(-3.34%)
Mar 07, 2018		23.28	22.76	22.88	11,566,057	-0.34(-1.45%)
Mar 06, 2018	23.28	23.45	22.74	23.21	11,771,886	+0.01(+0.03%)
Mar 05, 2018	23.11	23.44	22.77	23.21	15,515,900	-0.05(-0.20%)
Mar 02, 2018	22.05	23.47	22.02	23.25	21,211,544	+0.89(+3.97%)
Mar 01, 2018	22.49	22.62	21.49	22.36	20,679,158	-0.12(-0.54%)
Feb 28, 2018	22.09	22.85	22.07	22.49	27,297,738	+0.77(+3.56%)
Feb 27, 2018	22.76	23.73	21.36	21.71	64,250,236	+0.73(+3.46%)
Feb 26, 2018	20.68	21.00	20.27	20.99	18,545,416	+0.54(+2.66%)
Feb 23, 2018	20.12	20.71	19.83	20.45	14,513,502	+0.44(+2.18%)
Feb 22, 2018				20.01	9,747,752	+0.44(+2.27%)
Feb 21, 2018	19.66	19.95	19.52	19.57	10,526,330	-0.05(-0.23%)
Feb 20, 2018	19.90	20.09	19.54	19.61	10,053,906	-0.47(-2.32%)
Feb 16, 2018		20.08	20.08	20.08	0	-0.15(-0.76%)
Feb 15, 2018	19.74	20.25	19.70	20.23	11,380,892	+0.63(+3.20%)
Feb 14, 2018	18.91	19.74	18.82	19.60	9,694,224	+0.58(+3.05%)
Feb 13, 2018	18.46	19.11	18.40	19.02	9,311,982	+0.53(+2.85%)
Feb 12, 2018	18.67	18.73	18.24	18.50	10,092,164	+0.03(+0.17%)
Feb 09, 2018	18.51	18.81	17.66	18.47	14,777,330	+0.11(+0.63%)
Feb 08, 2018	18.95	19.14	18.35	18.35	11,594,193	-0.58(-3.07%)
Feb 07, 2018	18.43	19.05	18.39	18.93	11,678,753	+0.46(+2.48%)
Feb 06, 2018	17.59	18.66	17.18	18.47	17,939,590	+0.30(+1.64%)
Feb 05, 2018	18.77	18.90	18.04	18.17	17,695,548	-0.86(-4.50%)
Feb 02, 2018	19.41	19.53	18.90	19.03	14,096,883	-0.56(-2.85%)
Feb 01, 2018	19.69	19.99	19.48	19.59	8,020,551	-0.25(-1.27%)
Jan 31, 2018	20.13	20.26	19.71	19.84	8,462,928	-0.23(-1.14%)
Jan 30, 2018	20.79	20.84	19.98	20.07	10,444,636	-0.81(-3.88%)
Jan 29, 2018	20.81	21.13	20.67	20.88	6,021,289	-0.07(-0.33%)
Jan 26, 2018	20.35	20.96	20.27	20.95	9,468,974	+0.58(+2.85%)
Jan 25, 2018	20.88	20.88	20.43	20.37	10,713,026	-0.47(-2.24%)
Jan 24, 2018	20.87	21.13	20.53	20.84	12,937,912	-0.08(-0.40%)
Jan 23, 2018	20.92	21.02	20.55	20.92	8,936,849	+0.08(+0.40%)
Jan 22, 2018	20.68	20.87	20.45	20.84	9,197,435	+0.18(+0.89%)
Jan 19, 2018	20.45	20.65	20.17	20.65	7,358,867	+0.31(+1.54%)
Jan 18, 2018	20.10	20.57	20.07	20.34	8,850,751	+0.28(+1.37%)
Jan 17, 2018	19.74	20.24	19.61	20.06	10,537,845	+0.24(+1.23%)
Jan 16, 2018	20.69	20.79	19.75	19.82	15,655,344	-0.74(-3.61%)
Jan 12, 2018		20.56	20.56	20.56	0	+0.45(+2.24%)
Jan 11, 2018	19.47	20.15	19.39	20.11	11,577,940	+0.54(+2.73%)
Jan 10, 2018	18.66	19.74	18.66	19.57	17,412,112	+0.70(+3.69%)
Jan 09, 2018	18.82	19.07	18.64	18.88	13,566,511	+0.19(+1.02%)
Jan 08, 2018	18.81	19.18	18.11	18.69	27,789,976	-0.03(-0.16%)
Jan 05, 2018	18.76	18.92	18.43	18.72	20,475,266	-0.01(-0.04%)
Jan 04, 2018	19.70	19.76	17.92	18.73	48,064,744	-0.64(-3.32%)
Jan 03, 2018	20.13	20.37	19.31	19.37	24,377,100	-0.75(-3.72%)
Jan 02, 2018	19.73	20.13	19.61	20.12	16,362,348	+0.86(+4.45%)
Dec 29, 2017		19.26	19.26	19.26	0	-0.41(-2.06%)
Dec 28, 2017	19.61	19.74	19.28	19.67	11,841,171	+0.06(+0.31%)
Dec 27, 2017	20.55	20.55	19.56	19.60	12,960,409	-0.93(-4.51%)
Dec 26, 2017	19.70	20.70	19.68	20.53	15,965,762	+0.90(+4.60%)
Dec 22, 2017	19.63	19.68	19.41	19.63	9,590,139	+0.08(+0.39%)
Dec 21, 2017	19.46	19.74	19.33	19.55	10,804,336	+0.18(+0.95%)
Dec 20, 2017	19.50	19.59	19.23	19.37	14,025,490	+0.06(+0.32%)
Dec 19, 2017	19.88	19.95	19.30	19.31	12,406,190	-0.46(-2.32%)
Dec 18, 2017	18.95	19.86	18.95	19.77	15,818,949	+0.96(+5.12%)
Dec 15, 2017	19.04	19.23	18.72	18.80	20,299,750	-0.16(-0.85%)
Dec 14, 2017	19.47	19.70	18.69	18.96	16,064,822	-0.50(-2.56%)
Dec 13, 2017	19.38	19.76	19.20	19.46	12,513,051	+0.11(+0.55%)
Dec 12, 2017	19.36	19.86	19.34	19.36	12,517,123	-0.15(-0.77%)
Dec 11, 2017	19.66	19.72	19.32	19.51	13,951,820	+0.07(+0.35%)
Dec 08, 2017	19.44	19.47	18.71	19.44	18,026,914	+0.39(+2.06%)
Dec 07, 2017	19.24	19.56	18.97	19.05	17,234,966	+0.14(+0.76%)
Dec 06, 2017	18.95	19.14	18.54	18.90	16,383,531	-0.10(-0.52%)
Dec 05, 2017	19.44	19.47	18.66	19.00	21,475,230	-0.44(-2.25%)
Dec 04, 2017	18.57	19.79	18.57	19.44	35,848,556	+1.21(+6.66%)
Dec 01, 2017	17.96	18.38	17.65	18.23	19,620,932	+0.29(+1.64%)
Nov 30, 2017	18.20	18.76	17.89	17.93	34,529,432	-0.14(-0.75%)
Nov 29, 2017	16.79	18.23	16.79	18.07	40,739,888	+1.36(+8.16%)
Nov 28, 2017	16.13	16.75	15.91	16.70	21,381,924	+0.72(+4.53%)
Nov 27, 2017	15.93	16.09	15.52	15.98	22,166,182	+0.11(+0.66%)
Nov 24, 2017	16.05	16.31	15.83	15.87	17,069,654	+0.33(+2.13%)
Nov 22, 2017	15.48	15.93	15.30	15.54	13,705,525	+0.16(+1.03%)
Nov 21, 2017	15.68	15.69	15.33	15.39	13,437,816	-0.29(-1.83%)
Nov 20, 2017	15.32	15.76	15.16	15.67	14,955,141	+0.34(+2.21%)
Nov 17, 2017	15.58	15.78	15.25	15.33	18,592,410	+0.08(+0.49%)
Nov 16, 2017	15.07	15.39	14.78	15.26	15,346,740	+0.20(+1.35%)
Nov 15, 2017	14.65	15.25	14.57	15.05	20,038,026	+0.21(+1.42%)
Nov 14, 2017	14.43	14.87	14.38	14.84	14,208,233	+0.28(+1.91%)
Nov 13, 2017	15.06	15.14	14.16	14.56	28,380,834	-0.49(-3.25%)
Nov 10, 2017	14.70	15.37	14.69	15.05	38,031,960	+0.36(+2.46%)
Nov 09, 2017	13.57	15.14	13.41	14.69	80,621,544	+1.45(+10.98%)
Nov 08, 2017	13.19	13.51	13.12	13.24	26,348,034	+0.03(+0.23%)
Nov 07, 2017	13.68	13.69	13.11	13.21	27,112,030	-0.47(-3.47%)
Nov 06, 2017	13.80	13.83	13.52	13.68	19,473,282	-0.15(-1.09%)
Nov 03, 2017	14.16	14.18	13.81	13.83	19,855,596	-0.32(-2.24%)
Nov 02, 2017	14.38	14.58	14.13	14.15	14,652,595	-0.13(-0.90%)
Nov 01, 2017	14.20	14.78	14.13	14.28	19,818,924	+0.14(+1.01%)
Oct 31, 2017	14.15	14.25	13.95	14.13	17,078,550	-0.06(-0.42%)
Oct 30, 2017	14.50	14.76	14.03	14.19	32,031,008	-0.64(-4.32%)
Oct 27, 2017	15.34	15.45	14.77	14.84	33,761,668	-1.24(-7.73%)
Oct 26, 2017	16.03	16.18	15.76	16.08	10,384,121	+0.08(+0.47%)
Oct 25, 2017	16.09	16.22	15.92	16.00	11,102,117	-0.12(-0.75%)
Oct 24, 2017	16.18	16.29	15.94	16.12	11,365,429	+0.05(+0.33%)
Oct 23, 2017	16.03	16.41	16.03	16.07	16,152,597	+0.12(+0.76%)
Oct 20, 2017	15.36	16.00	15.35	15.95	17,727,016	+0.74(+4.85%)
Oct 19, 2017	15.12	15.31	15.02	15.21	7,058,064	+0.03(+0.20%)
Oct 18, 2017	15.07	15.32	15.02	15.18	9,016,229	+0.15(+1.00%)
Oct 17, 2017	14.98	15.06	14.83	15.03	11,269,423	+0.05(+0.30%)
Oct 16, 2017	15.08	15.11	14.66	14.99	28,750,510	-0.23(-1.53%)
Oct 13, 2017	15.30	15.45	15.14	15.22	11,167,703	-0.03(-0.20%)
Oct 12, 2017	15.39	15.39	15.11	15.25	12,764,956	-0.17(-1.12%)
Oct 11, 2017	15.56	15.63	15.36	15.42	9,547,698	-0.14(-0.92%)
Oct 10, 2017	15.46	15.66	15.42	15.57	11,198,891	+0.23(+1.52%)
Oct 09, 2017	15.81	15.81	15.31	15.33	17,002,340	-0.35(-2.21%)
Oct 06, 2017	15.74	15.88	15.51	15.68	17,566,286	-0.17(-1.05%)
Oct 05, 2017	15.55	16.03	15.48	15.84	12,560,490	+0.30(+1.94%)
Oct 04, 2017	15.82	15.83	15.51	15.54	12,641,699	-0.32(-2.00%)
Oct 03, 2017	15.81	15.87	15.43	15.86	13,277,082	+0.12(+0.77%)
Oct 02, 2017	16.36	16.36	15.35	15.74	30,047,060	-0.70(-4.26%)
Sep 29, 2017	16.62	16.83	16.39	16.44	9,822,416	-0.15(-0.91%)
Sep 28, 2017	16.69	16.89	16.58	16.59	9,026,134	-0.09(-0.54%)
Sep 27, 2017			16.37	16.68	9,199,190	+0.20(+1.23%)
Sep 26, 2017	16.49	16.56	16.31	16.48	7,090,350	+0.05(+0.28%)
Sep 25, 2017	16.10	16.63	16.09	16.43	8,984,725	+0.21(+1.30%)
Sep 22, 2017	15.96	16.31	15.96	16.22	9,539,080	+0.28(+1.75%)
Sep 21, 2017	16.21	16.24	15.75	15.94	13,648,961	-0.24(-1.49%)
Sep 20, 2017	16.34	16.34	16.06	16.18	12,828,097	-0.23(-1.38%)
Sep 19, 2017	16.77	16.97	16.30	16.41	15,663,088	-0.24(-1.45%)
Sep 18, 2017	17.01	17.13	16.64	16.65	10,827,762	-0.36(-2.13%)
Sep 15, 2017	16.58	17.09	16.57	17.01	21,616,384	+0.44(+2.64%)
Sep 14, 2017	16.79	16.82	16.46	16.58	11,351,789	-0.21(-1.22%)
Sep 13, 2017	16.80	16.92	16.43	16.78	17,148,150	+0.32(+1.93%)
Sep 12, 2017	15.97	16.54	15.93	16.46	12,220,864	+0.55(+3.45%)
Sep 11, 2017	15.60	16.11	15.60	15.91	10,634,370	+0.12(+0.75%)
Sep 08, 2017	16.08	16.11	15.75	15.80	8,356,239	-0.30(-1.84%)
Sep 07, 2017	16.54	16.63	16.00	16.09	9,312,912	-0.33(-2.03%)
Sep 06, 2017	15.67	16.48	15.67	16.43	19,289,816	+0.86(+5.52%)
Sep 05, 2017	15.82	15.82	15.40	15.57	10,072,473	-0.30(-1.87%)
Sep 01, 2017	15.47	15.90	15.46	15.86	9,383,764	+0.47(+3.08%)
Aug 31, 2017	15.43	15.54	15.31	15.39	10,727,160	-0.04(-0.29%)
Aug 30, 2017	15.51	15.60	15.37	15.43	6,050,742	-0.08(-0.53%)
Aug 29, 2017	15.46	15.54	15.33	15.51	9,641,876	-0.16(-1.04%)
Aug 28, 2017	15.71	15.74	15.51	15.68	7,825,396	+0.04(+0.24%)
Aug 25, 2017	15.30	15.76	15.30	15.64	11,744,966	+0.31(+2.03%)
Aug 24, 2017	15.48	15.75	15.27	15.33	16,640,450	+0.14(+0.93%)
Aug 23, 2017	15.05	15.34	14.97	15.19	11,969,479	+0.06(+0.39%)
Aug 22, 2017	14.82	15.25	14.77	15.13	23,686,992	+0.66(+4.56%)
Aug 21, 2017	14.43	14.59	14.32	14.47	12,641,188	+0.03(+0.20%)
Aug 18, 2017	14.49	14.55	14.34	14.44	14,155,720	-0.10(-0.66%)
Aug 17, 2017	14.88	14.91	14.53	14.54	27,483,608	-0.39(-2.58%)
Aug 16, 2017	15.17	15.40	14.90	14.92	11,826,543	-0.11(-0.74%)
Aug 15, 2017	15.11	15.22	14.97	15.03	10,720,854	-0.04(-0.29%)
Aug 14, 2017	15.39	15.48	15.05	15.08	11,910,528	-0.20(-1.31%)
Aug 11, 2017	15.10	15.58	14.94	15.28	16,877,234	-0.04(-0.24%)
Aug 10, 2017	16.76	16.93	15.22	15.31	53,560,504	-1.75(-10.25%)
Aug 09, 2017	17.34	17.53	16.88	17.06	13,456,159	-0.36(-2.08%)
Aug 08, 2017	17.86	17.96	17.39	17.43	8,618,354	-0.03(-0.17%)
Aug 07, 2017	17.24	17.55	17.07	17.45	8,195,018	+0.19(+1.12%)
Aug 04, 2017	17.46	17.51	17.17	17.26	11,817,850	-0.21(-1.23%)
Aug 03, 2017	17.25	17.81	17.20	17.48	8,161,950	+0.31(+1.81%)
Aug 02, 2017	17.60	17.74	17.11	17.17	8,813,080	-0.60(-3.38%)
Aug 01, 2017	17.57	17.78	17.33	17.77	6,176,285	+0.17(+0.97%)
Jul 31, 2017	18.06	18.11	17.45	17.60	7,913,095	-0.13(-0.75%)
Jul 28, 2017	17.89	17.92	17.49	17.73	7,210,411	-0.20(-1.12%)
Jul 27, 2017	17.48	18.06	17.28	17.93	11,600,843	+0.49(+2.80%)
Jul 26, 2017	17.45	17.51	17.16	17.44	7,399,415	+0.04(+0.21%)
Jul 25, 2017	16.92	17.55	16.88	17.40	8,814,587	+0.59(+3.53%)
Jul 24, 2017	17.20	17.30	16.77	16.81	7,361,147	-0.50(-2.87%)
Jul 21, 2017	17.13	17.35	16.93	17.31	6,508,729	+0.21(+1.26%)
Jul 20, 2017	16.92	17.25	16.92	17.09	8,144,545	+0.06(+0.35%)
Jul 19, 2017	16.91	17.10	16.80	17.03	5,460,608	+0.23(+1.37%)
Jul 18, 2017	17.04	17.14	16.67	16.80	7,801,550	-0.27(-1.61%)
Jul 17, 2017	16.57	17.31	16.54	17.08	15,511,047	+0.51(+3.09%)
Jul 14, 2017		16.67	16.27	16.57	11,569,271	+0.19(+1.18%)
Jul 13, 2017	15.99	16.64	15.97	16.37	19,036,280	+0.64(+4.10%)
Jul 12, 2017	15.72	15.81	15.57	15.73	10,065,207	+0.04(+0.28%)
Jul 11, 2017	15.67	15.77	15.45	15.68	13,523,580	+0.07(+0.43%)
Jul 10, 2017	16.80	16.82	15.61	15.62	29,277,500	-1.19(-7.05%)
Jul 07, 2017	16.98	17.08	16.74	16.80	10,298,568	-0.13(-0.74%)
Jul 06, 2017	17.23	17.34	16.91	16.93	7,699,966	-0.50(-2.85%)
Jul 05, 2017	17.91	18.27	17.42	17.43	16,349,092	-0.24(-1.34%)
Jul 03, 2017	17.28	17.73	17.26	17.66	5,257,844	+0.44(+2.58%)
Jun 30, 2017	17.10	17.24	16.87	17.22	8,305,854	+0.21(+1.26%)
Jun 29, 2017	17.25	17.31	16.83	17.00	9,530,158	-0.17(-0.99%)
Jun 28, 2017	17.20	17.43	17.06	17.17	15,307,825	+0.07(+0.39%)
Jun 27, 2017	16.66	17.21	16.66	17.11	14,054,847	+0.46(+2.76%)
Jun 26, 2017	16.51	16.73	16.43	16.65	8,671,113	+0.15(+0.90%)
Jun 23, 2017	16.40	16.54	16.23	16.50	9,115,692	+0.13(+0.81%)
Jun 22, 2017	16.03	16.47	15.94	16.37	8,725,313	+0.36(+2.27%)
Jun 21, 2017	16.31	16.38	15.95	16.00	11,540,614	-0.37(-2.26%)
Jun 20, 2017	16.81	16.81	16.36	16.37	8,837,849	-0.45(-2.69%)
Jun 19, 2017	17.08	17.08	16.61	16.83	11,829,551	-0.16(-0.96%)
Jun 16, 2017	16.75	16.99	16.43	16.99	12,104,274	+0.15(+0.88%)
Jun 15, 2017	16.81	17.13	16.69	16.84	8,600,287	-0.02(-0.13%)
Jun 14, 2017	16.52	16.90	16.24	16.86	12,739,600	+0.37(+2.25%)
Jun 13, 2017	16.41	16.79	16.39	16.49	11,486,713	-0.02(-0.15%)
Jun 12, 2017	16.59	17.00	16.34	16.52	17,318,218	-0.02(-0.13%)
Jun 09, 2017	15.90	16.58	15.78	16.54	18,531,278	+0.68(+4.27%)
Jun 08, 2017		16.65	15.85	15.86	25,778,516	-0.03(-0.18%)
Jun 07, 2017	16.01	16.06	15.67	15.89	19,281,182	-0.07(-0.41%)
Jun 06, 2017	17.41	17.79	15.93	15.96	41,278,028	-1.43(-8.21%)
Jun 05, 2017	17.28	17.46	17.09	17.38	6,541,749	+0.04(+0.21%)
Jun 02, 2017	17.70	17.89	17.31	17.35	9,329,023	-0.20(-1.12%)
Jun 01, 2017	17.10	17.60	17.10	17.54	8,322,637	+0.42(+2.47%)
May 31, 2017	17.19	17.21	16.83	17.12	15,441,596	-0.07(-0.42%)
May 30, 2017	17.08	17.36	17.05	17.19	9,308,062	+0.12(+0.68%)
May 26, 2017	17.02	17.16	16.85	17.08	5,620,174	+0.06(+0.34%)
May 25, 2017	17.05	17.28	16.99	17.02	7,689,270	+0.13(+0.78%)
May 24, 2017	16.79	16.97	16.70	16.89	6,106,507	+0.09(+0.56%)
May 23, 2017	17.12	17.13	16.79	16.79	7,592,359	-0.26(-1.54%)
May 22, 2017	16.78	17.27	16.70	17.06	12,801,585	+0.29(+1.74%)
May 19, 2017	16.62	16.87	16.34	16.76	11,815,728	+0.18(+1.10%)
May 18, 2017	16.80	16.90	16.47	16.58	12,407,134	-0.18(-1.09%)
May 17, 2017	16.63	16.92	16.55	16.76	15,564,760	+0.14(+0.83%)
May 16, 2017	16.99	16.99	16.55	16.63	23,180,022	-0.28(-1.68%)
May 15, 2017	17.26	17.41	16.83	16.91	27,395,808	-0.29(-1.69%)
May 12, 2017	17.78	17.81	17.17	17.20	27,464,714	-0.54(-3.04%)
May 11, 2017	19.29	19.67	17.67	17.74	64,863,700	-3.64(-17.01%)
May 10, 2017	21.33	21.73	21.28	21.38	10,868,701	+0.03(+0.14%)
May 09, 2017	20.88	21.48	20.81	21.35	14,982,076	+0.46(+2.20%)
May 08, 2017	21.24	21.27	20.84	20.89	5,547,138	-0.22(-1.04%)
May 05, 2017	21.13	21.35	21.06	21.11	6,540,271	+0.04(+0.17%)
May 04, 2017	21.33	21.54	21.06	21.07	4,918,058	-0.17(-0.82%)
May 03, 2017	21.49	21.65	21.13	21.24	5,190,310	-0.25(-1.15%)
May 02, 2017	21.04	21.56	20.95	21.49	4,722,455	+0.47(+2.22%)

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.