Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.43	52.93	51.59	51.99	1,332,039	-0.02(-0.04%)
Apr 27, 2017	52.65	52.88	50.75	52.01	1,198,856	-1.25(-2.35%)
Apr 26, 2017	52.71	54.55	52.71	53.26	1,333,669	+0.02(+0.04%)
Apr 25, 2017	52.03	53.33	51.56	53.24	639,669	+1.28(+2.46%)
Apr 24, 2017	52.22	52.55	51.32	51.96	1,026,735	+0.30(+0.58%)
Apr 21, 2017	51.52	51.82	50.68	51.66	2,036,333	-0.08(-0.15%)
Apr 20, 2017	51.96	51.96	51.14	51.74	1,616,862	-0.14(-0.27%)
Apr 19, 2017	53.54	53.94	51.69	51.88	1,371,812	-1.64(-3.06%)
Apr 18, 2017	53.64	54.81	53.11	53.52	1,144,596	-0.88(-1.62%)
Apr 17, 2017	53.41	54.44	53.21	54.40	1,471,524	+1.04(+1.95%)
Apr 13, 2017	54.92	55.27	53.29	53.36	1,308,376	-1.24(-2.27%)
Apr 12, 2017	55.64	56.67	54.48	54.60	901,808	-1.14(-2.05%)
Apr 11, 2017	54.94	55.78	54.61	55.74	931,527	+0.75(+1.36%)
Apr 10, 2017	54.96	55.46	54.85	54.99	1,210,571	+0.45(+0.83%)
Apr 07, 2017	54.74	55.24	54.04	54.54	971,136	-0.11(-0.20%)
Apr 06, 2017	54.07	54.78	53.66	54.65	898,574	+0.79(+1.47%)
Apr 05, 2017	55.45	56.08	53.75	53.86	1,919,139	-0.78(-1.43%)
Apr 04, 2017	54.29	55.05	53.84	54.64	1,154,145	+0.39(+0.72%)
Apr 03, 2017	54.44	54.73	53.06	54.25	1,110,945	-0.19(-0.35%)
Mar 31, 2017	53.48	54.79	53.48	54.44	1,494,777	+0.61(+1.13%)
Mar 30, 2017	55.00	55.42	53.82	53.83	1,428,138	-0.68(-1.25%)
Mar 29, 2017	52.65	54.85	52.55	54.51	1,620,841	+1.67(+3.16%)
Mar 28, 2017	51.29	53.29	51.05	52.84	2,052,666	+1.59(+3.10%)
Mar 27, 2017	50.22	51.50	50.22	51.25	854,021	-0.26(-0.50%)
Mar 24, 2017	52.27	52.62	51.30	51.51	951,011	-0.58(-1.11%)
Mar 23, 2017	51.44	53.06	50.65	52.09	2,976,368	+1.21(+2.38%)
Mar 22, 2017	50.96	51.93	50.43	50.88	1,077,134	-0.57(-1.11%)
Mar 21, 2017	52.30	52.45	51.29	51.45	1,632,195	-0.85(-1.63%)
Mar 20, 2017	51.60	52.42	50.84	52.30	863,021	+0.04(+0.08%)
Mar 17, 2017	51.68	52.44	51.56	52.26	1,599,429	+0.74(+1.44%)
Mar 16, 2017	51.96	52.07	51.14	51.52	1,700,281	-0.48(-0.92%)
Mar 15, 2017	50.70	52.16	50.22	52.00	1,312,278	+2.00(+4.00%)
Mar 14, 2017	49.65	50.30	48.05	50.00	1,191,939	-0.59(-1.17%)
Mar 13, 2017	50.47	51.45	50.26	50.59	1,055,923	-0.15(-0.30%)
Mar 10, 2017	51.81	51.81	50.22	50.74	1,351,854	-0.47(-0.92%)
Mar 09, 2017	50.68	51.45	50.05	51.21	1,539,490	+0.21(+0.41%)
Mar 08, 2017	52.75	52.94	50.80	51.00	1,976,277	-2.29(-4.30%)
Mar 07, 2017	53.62	53.76	53.00	53.29	766,591	+0.02(+0.04%)
Mar 06, 2017	52.51	53.45	52.25	53.27	679,220	+0.53(+1.00%)
Mar 03, 2017	52.79	53.55	52.46	52.74	700,523	+0.02(+0.04%)
Mar 02, 2017	53.87	54.17	52.60	52.72	775,588	-1.86(-3.41%)
Mar 01, 2017	53.38	54.76	53.11	54.58	1,118,484	+2.08(+3.96%)
Feb 28, 2017	52.56	53.12	52.15	52.50	1,077,789	-0.76(-1.43%)
Feb 27, 2017	52.26	53.28	51.74	53.26	1,078,009	+1.51(+2.92%)
Feb 24, 2017	52.80	53.46	51.47	51.75	1,174,821	-1.00(-1.90%)
Feb 23, 2017	54.14	54.58	51.97	52.75	1,402,350	-0.48(-0.90%)
Feb 22, 2017	54.96	55.17	53.21	53.23	1,215,759	-2.36(-4.25%)
Feb 21, 2017	56.37	56.78	55.56	55.59	894,905	+0.15(+0.27%)
Feb 17, 2017		55.44	55.44	55.44	0	-0.48(-0.86%)
Feb 16, 2017	57.14	57.73	55.82	55.92	1,206,234	-1.09(-1.91%)
Feb 15, 2017	56.57	57.39	56.40	57.01	1,425,138	+0.19(+0.33%)
Feb 14, 2017	56.62	56.90	55.56	56.82	1,052,943	+0.72(+1.28%)
Feb 13, 2017	56.24	56.90	55.53	56.10	2,080,955	-0.48(-0.85%)
Feb 10, 2017	55.87	56.85	54.67	56.58	2,881,974	+3.48(+6.55%)
Feb 09, 2017	52.66	53.40	51.91	53.10	1,818,981	+1.12(+2.15%)
Feb 08, 2017	51.60	53.15	50.87	51.98	1,784,730	-0.18(-0.35%)
Feb 07, 2017	53.43	53.70	51.58	52.16	1,541,128	-1.83(-3.39%)
Feb 06, 2017	55.08	55.08	53.42	53.99	1,509,409	-0.86(-1.57%)
Feb 03, 2017	54.08	55.05	53.39	54.85	1,050,669	+0.96(+1.78%)
Feb 02, 2017	54.33	54.33	53.15	53.89	1,714,536	-0.31(-0.57%)
Feb 01, 2017	54.26	54.56	53.60	54.20	1,426,266	+0.31(+0.58%)
Jan 31, 2017	53.32	54.02	52.30	53.89	1,214,759	+0.75(+1.41%)
Jan 30, 2017	52.92	53.22	51.24	53.14	1,467,681	-0.41(-0.77%)
Jan 27, 2017	53.67	54.16	53.18	53.55	868,740	-0.68(-1.25%)
Jan 26, 2017	55.14	55.43	54.02	54.23	1,189,194	-0.70(-1.27%)
Jan 25, 2017	54.53	55.28	54.02	54.93	1,284,908	+0.24(+0.44%)
Jan 24, 2017	55.08	55.89	54.32	54.69	1,151,369	+0.14(+0.26%)
Jan 23, 2017	54.62	55.49	54.00	54.55	956,604	-0.85(-1.53%)
Jan 20, 2017	56.55	56.67	55.21	55.40	703,470	-0.32(-0.57%)
Jan 19, 2017	56.29	56.78	54.91	55.72	1,058,474	-0.44(-0.78%)
Jan 18, 2017	55.12	56.58	54.39	56.16	957,529	+0.10(+0.18%)
Jan 17, 2017	55.15	56.39	54.88	56.06	1,342,323	+1.94(+3.58%)
Jan 13, 2017		54.12	54.12	54.12	0	-1.40(-2.52%)
Jan 12, 2017	58.46	58.69	55.44	55.52	1,312,733	-2.12(-3.68%)
Jan 11, 2017	57.65	58.14	56.41	57.64	706,855	+0.17(+0.30%)
Jan 10, 2017	56.88	57.54	56.22	57.47	1,009,888	+0.84(+1.48%)
Jan 09, 2017	58.36	58.36	56.48	56.63	820,444	-2.34(-3.97%)
Jan 06, 2017	59.68	60.21	58.88	58.97	768,581	-0.40(-0.67%)
Jan 05, 2017	59.49	59.99	58.31	59.37	715,048	+0.13(+0.22%)
Jan 04, 2017	58.37	59.30	57.56	59.24	892,861	+0.85(+1.46%)
Jan 03, 2017	58.69	59.77	57.07	58.39	832,874	+0.72(+1.25%)
Dec 30, 2016		57.67	57.67	57.67	0	-1.57(-2.65%)
Dec 29, 2016	58.99	59.46	58.33	59.24	354,271	+0.00(+0.00%)
Dec 28, 2016	59.96	60.10	58.91	59.24	465,855	-0.68(-1.13%)
Dec 27, 2016	59.83	60.19	59.22	59.92	517,396	+0.36(+0.60%)
Dec 23, 2016		59.56	59.56	59.56	0	+0.30(+0.51%)
Dec 22, 2016	58.49	59.44	58.01	59.26	512,434	+0.80(+1.37%)
Dec 21, 2016	59.24	59.50	58.45	58.46	475,808	-0.33(-0.56%)
Dec 20, 2016	58.98	59.48	58.60	58.79	541,060	-0.05(-0.08%)
Dec 19, 2016	58.62	59.02	57.81	58.84	659,153	+0.32(+0.55%)
Dec 16, 2016	59.28	59.32	58.19	58.52	1,434,513	-0.35(-0.59%)
Dec 15, 2016	57.50	59.48	57.24	58.87	866,495	+0.60(+1.03%)
Dec 14, 2016	59.78	60.20	57.94	58.27	887,000	-2.47(-4.07%)
Dec 13, 2016	60.55	61.23	59.03	60.74	1,141,638	+0.62(+1.03%)
Dec 12, 2016	62.70	63.06	59.71	60.12	853,827	-0.27(-0.45%)
Dec 09, 2016	60.71	61.58	59.76	60.39	834,142	-0.17(-0.28%)
Dec 08, 2016	60.69	61.00	58.83	60.56	1,108,729	+0.28(+0.46%)
Dec 07, 2016	60.19	60.52	58.60	60.28	1,368,649	+0.05(+0.08%)
Dec 06, 2016	58.76	60.34	58.28	60.23	1,033,465	+0.90(+1.52%)
Dec 05, 2016	61.25	61.38	59.30	59.33	1,125,517	-0.86(-1.43%)
Dec 02, 2016	60.33	61.37	59.92	60.19	1,019,735	-0.62(-1.02%)
Dec 01, 2016	64.00	64.44	60.09	60.81	1,596,770	-1.26(-2.03%)
Nov 30, 2016	60.17	62.22	57.58	62.07	2,264,968	+8.77(+16.45%)
Nov 29, 2016	52.98	54.44	52.28	53.30	1,380,631	-1.75(-3.18%)
Nov 28, 2016	58.22	58.22	54.97	55.05	1,020,944	-2.48(-4.31%)
Nov 25, 2016	57.80	57.92	56.69	57.53	342,177	-0.84(-1.44%)
Nov 23, 2016		58.37	58.37	58.37	0	+0.06(+0.10%)
Nov 22, 2016	58.78	58.80	56.51	58.31	1,368,528	-0.23(-0.39%)
Nov 21, 2016	58.17	58.72	57.39	58.54	828,802	+2.02(+3.57%)
Nov 18, 2016	56.58	57.63	56.39	56.52	499,551	+0.13(+0.23%)
Nov 17, 2016	58.55	59.56	55.88	56.39	743,109	-1.47(-2.54%)
Nov 16, 2016	58.28	59.49	57.52	57.86	696,876	-0.48(-0.82%)
Nov 15, 2016	55.74	58.50	55.74	58.34	660,566	+3.42(+6.23%)
Nov 14, 2016	54.56	55.13	52.95	54.92	990,743	+0.17(+0.31%)
Nov 11, 2016	55.21	55.65	52.99	54.75	816,160	-1.23(-2.20%)
Nov 10, 2016	56.01	56.68	55.01	55.98	891,560	+0.04(+0.07%)
Nov 09, 2016	54.28	56.73	53.87	55.94	1,171,212	+2.14(+3.98%)
Nov 08, 2016	52.74	54.32	52.11	53.80	965,632	+0.34(+0.64%)
Nov 07, 2016	52.42	53.56	51.95	53.46	1,180,904	+2.80(+5.53%)
Nov 04, 2016	52.00	53.25	49.65	50.66	2,890,940	+0.50(+1.00%)
Nov 03, 2016	48.66	50.23	48.66	50.16	1,803,092	+1.35(+2.77%)
Nov 02, 2016	49.50	50.10	47.88	48.81	1,765,047	-1.58(-3.14%)
Nov 01, 2016	50.88	51.26	49.53	50.39	812,218	+0.26(+0.52%)
Oct 31, 2016	51.42	51.43	49.55	50.13	850,083	-1.73(-3.34%)
Oct 28, 2016	53.29	54.41	51.65	51.86	1,270,242	-1.72(-3.21%)
Oct 27, 2016	53.25	54.12	52.67	53.58	808,431	+0.70(+1.32%)
Oct 26, 2016	51.83	53.00	51.47	52.88	1,150,969	+0.25(+0.48%)
Oct 25, 2016	53.63	53.70	52.33	52.63	911,774	-0.98(-1.83%)
Oct 24, 2016	55.75	55.75	53.04	53.61	855,474	-1.90(-3.42%)
Oct 21, 2016	56.26	56.53	55.33	55.51	680,009	-0.97(-1.72%)
Oct 20, 2016	56.13	57.11	55.32	56.48	619,597	-0.39(-0.69%)
Oct 19, 2016	57.11	58.14	56.57	56.87	866,508	+0.62(+1.10%)
Oct 18, 2016	57.93	58.21	56.18	56.25	869,076	-0.57(-1.00%)
Oct 17, 2016	57.76	57.76	56.63	56.82	949,397	-0.81(-1.41%)
Oct 14, 2016	58.61	58.72	56.97	57.63	801,074	-0.61(-1.05%)
Oct 13, 2016	57.90	58.56	57.07	58.24	773,388	+0.00(+0.00%)
Oct 12, 2016	57.90	59.11	57.13	58.24	1,032,459	+0.08(+0.14%)
Oct 11, 2016	58.84	59.16	57.37	58.16	805,926	-1.10(-1.86%)
Oct 10, 2016	57.13	60.39	57.72	59.26	811,745	+2.13(+3.73%)
Oct 07, 2016	58.89	59.98	57.04	57.13	1,496,279	-1.21(-2.07%)
Oct 06, 2016	59.17	59.43	57.58	58.34	647,691	+0.02(+0.03%)
Oct 05, 2016	58.17	59.24	57.82	58.32	660,966	+1.30(+2.28%)
Oct 04, 2016	58.72	59.09	56.64	57.02	745,202	-1.35(-2.31%)
Oct 03, 2016	57.97	59.17	56.87	58.37	1,060,719	+0.65(+1.13%)
Sep 30, 2016	57.12	58.14	56.37	57.72	759,651	+1.08(+1.91%)
Sep 29, 2016	56.16	58.13	55.76	56.64	934,010	+0.36(+0.64%)
Sep 28, 2016	52.51	56.64	52.24	56.28	1,406,128	+4.14(+7.94%)
Sep 27, 2016	52.65	53.05	51.15	52.14	1,085,749	-1.53(-2.85%)
Sep 26, 2016	53.12	55.02	53.00	53.67	1,059,191	+0.70(+1.32%)
Sep 23, 2016	54.93	55.56	51.97	52.97	1,195,838	-2.38(-4.30%)
Sep 22, 2016	55.08	55.98	54.47	55.35	1,174,195	+1.27(+2.35%)
Sep 21, 2016	53.12	54.30	52.62	54.08	1,166,280	+1.81(+3.46%)
Sep 20, 2016	52.35	53.08	51.13	52.27	744,471	-0.41(-0.78%)
Sep 19, 2016	53.73	53.78	52.61	52.68	932,709	-0.15(-0.28%)
Sep 16, 2016	51.55	53.04	51.18	52.83	1,674,157	+0.52(+0.99%)
Sep 15, 2016	52.45	53.23	51.87	52.31	808,826	+0.12(+0.23%)
Sep 14, 2016	52.07	53.50	51.67	52.19	1,059,089	-0.29(-0.55%)
Sep 13, 2016	54.91	55.13	52.30	52.48	1,190,946	-3.55(-6.34%)
Sep 12, 2016	55.35	56.56	54.59	56.03	1,183,238	-0.15(-0.27%)
Sep 09, 2016	57.78	58.16	56.18	56.18	1,173,160	-2.25(-3.85%)
Sep 08, 2016	58.81	59.43	57.62	58.43	1,087,441	+0.36(+0.62%)
Sep 07, 2016	59.35	59.35	57.29	58.07	1,209,119	-0.66(-1.12%)
Sep 06, 2016	59.71	59.93	57.77	58.73	1,057,760	-0.73(-1.23%)
Sep 02, 2016	59.42	59.46	59.46	59.46	696,100	+0.98(+1.68%)
Sep 01, 2016	57.22	58.53	56.87	58.48	1,116,234	+0.98(+1.70%)
Aug 31, 2016	57.76	58.16	56.85	57.50	1,046,828	-0.72(-1.24%)
Aug 30, 2016	58.28	59.38	57.56	58.22	943,451	+0.50(+0.87%)
Aug 29, 2016	56.76	58.06	56.45	57.72	823,929	+0.80(+1.41%)
Aug 26, 2016	56.82	58.22	56.29	56.92	784,294	+0.39(+0.69%)
Aug 25, 2016	56.35	56.62	55.58	56.53	888,903	+0.10(+0.18%)
Aug 24, 2016	55.55	56.94	55.55	56.43	1,173,218	+0.35(+0.62%)
Aug 23, 2016	54.58	56.40	54.43	56.08	612,130	+1.24(+2.26%)
Aug 22, 2016	54.90	55.27	54.07	54.84	1,800,525	-1.01(-1.81%)
Aug 19, 2016	55.77	56.27	54.77	55.85	1,394,788	-0.90(-1.59%)
Aug 18, 2016	55.73	57.38	55.45	56.75	2,173,201	+1.54(+2.79%)
Aug 17, 2016	53.81	55.41	52.76	55.21	1,823,606	+1.31(+2.43%)
Aug 16, 2016	54.25	54.48	53.21	53.90	1,865,700	-0.31(-0.57%)
Aug 15, 2016	53.77	54.30	52.82	54.21	879,097	+1.01(+1.90%)
Aug 12, 2016	53.14	53.37	52.43	53.20	813,756	+0.28(+0.53%)
Aug 11, 2016	52.28	53.08	51.65	52.92	1,621,277	+1.06(+2.04%)
Aug 10, 2016	52.96	53.73	51.73	51.86	1,570,938	-0.90(-1.71%)
Aug 09, 2016	54.00	54.97	51.10	52.76	2,494,659	+0.23(+0.44%)
Aug 08, 2016	52.29	53.18	51.58	52.53	1,733,022	+0.69(+1.33%)
Aug 05, 2016	50.25	51.96	49.96	51.84	1,626,716	+1.69(+3.37%)
Aug 04, 2016	48.16	50.19	47.76	50.15	1,369,898	+1.66(+3.42%)
Aug 03, 2016	46.79	48.65	46.10	48.49	1,326,856	+1.88(+4.03%)
Aug 02, 2016	46.66	47.24	44.73	46.61	1,188,770	+0.67(+1.46%)
Aug 01, 2016	46.92	46.97	45.64	45.94	1,360,174	-1.44(-3.04%)
Jul 29, 2016	45.03	47.63	44.89	47.38	994,720	+1.72(+3.77%)
Jul 28, 2016	44.21	45.92	44.20	45.66	1,119,866	+1.42(+3.21%)
Jul 27, 2016	45.73	46.42	43.70	44.24	1,328,895	-0.98(-2.17%)
Jul 26, 2016	44.32	45.35	43.91	45.22	829,119	+0.66(+1.48%)
Jul 25, 2016	46.98	47.10	44.06	44.56	1,862,096	-2.91(-6.13%)
Jul 22, 2016	47.98	48.05	47.01	47.47	1,074,333	-0.20(-0.42%)
Jul 21, 2016	48.84	50.12	47.62	47.67	884,866	-0.95(-1.95%)
Jul 20, 2016	48.04	49.05	46.94	48.62	923,868	+0.04(+0.08%)
Jul 19, 2016	48.79	49.29	48.35	48.58	764,193	-0.53(-1.08%)
Jul 18, 2016	48.74	49.38	48.19	49.11	944,566	-0.12(-0.24%)
Jul 15, 2016	48.70	49.28	48.46	49.23	683,740	+0.82(+1.69%)
Jul 14, 2016	49.39	49.69	48.14	48.41	707,120	-0.09(-0.19%)
Jul 13, 2016	49.51	49.71	46.94	48.50	1,474,607	-1.19(-2.39%)
Jul 12, 2016	47.80	50.21	47.60	49.69	874,326	+2.89(+6.18%)
Jul 11, 2016	48.07	48.37	46.74	46.80	895,508	-0.69(-1.45%)
Jul 08, 2016	47.55	48.01	46.71	47.49	929,917	+0.78(+1.67%)
Jul 07, 2016	48.47	49.41	46.25	46.71	1,008,999	-0.68(-1.43%)
Jul 06, 2016	45.52	47.67	45.04	47.39	1,944,096	+1.59(+3.47%)
Jul 05, 2016	46.67	46.67	45.08	45.80	1,097,562	-2.23(-4.64%)
Jul 01, 2016	48.23	48.03	48.03	48.03	1,114,500	-0.18(-0.37%)
Jun 30, 2016	47.14	49.15	46.45	48.21	1,658,580	+0.89(+1.88%)
Jun 29, 2016	46.93	47.64	46.29	47.32	1,110,418	+1.17(+2.54%)
Jun 28, 2016	45.30	46.27	45.21	46.15	1,170,463	+2.29(+5.22%)
Jun 27, 2016	45.85	46.25	43.29	43.86	1,145,284	-2.66(-5.72%)
Jun 24, 2016	47.10	48.08	46.15	46.52	1,417,520	-3.33(-6.68%)
Jun 23, 2016	49.84	50.08	49.08	49.85	988,591	+0.72(+1.47%)
Jun 22, 2016	49.75	50.64	48.54	49.13	1,417,634	-0.11(-0.22%)
Jun 21, 2016	48.42	49.60	47.38	49.24	2,064,850	+0.82(+1.69%)
Jun 20, 2016	48.17	49.23	48.01	48.42	1,295,502	+1.23(+2.61%)
Jun 17, 2016	45.60	47.45	45.47	47.19	1,745,679	+2.27(+5.05%)
Jun 16, 2016	45.48	45.49	43.66	44.92	1,042,070	-1.18(-2.56%)
Jun 15, 2016	45.79	47.22	45.25	46.10	1,031,909	-0.12(-0.26%)
Jun 14, 2016	45.13	46.30	44.77	46.22	877,629	+0.93(+2.05%)
Jun 13, 2016	45.73	46.87	45.19	45.29	1,051,559	-0.99(-2.14%)
Jun 10, 2016	47.91	48.06	45.99	46.28	980,599	-2.40(-4.93%)
Jun 09, 2016	48.56	49.04	47.99	48.68	1,259,953	-0.82(-1.66%)
Jun 08, 2016	50.00	51.27	49.47	49.50	1,725,690	-0.30(-0.60%)
Jun 07, 2016	48.83	49.82	48.15	49.80	1,798,515	+1.62(+3.36%)
Jun 06, 2016	47.67	48.42	47.23	48.18	1,014,468	+1.20(+2.55%)
Jun 03, 2016	48.11	48.73	46.52	46.98	1,116,727	-1.00(-2.08%)
Jun 02, 2016	47.54	47.99	46.66	47.98	1,295,406	-0.41(-0.85%)
Jun 01, 2016	46.69	48.50	46.42	48.39	1,146,589	+0.77(+1.62%)
May 31, 2016	47.55	48.95	47.43	47.62	1,411,354	+0.21(+0.44%)
May 27, 2016	47.17	47.41	47.41	47.41	936,900	-0.26(-0.55%)
May 26, 2016	47.21	48.34	47.14	47.67	1,529,983	+0.63(+1.34%)
May 25, 2016	45.47	47.24	45.47	47.04	1,994,819	+1.95(+4.32%)
May 24, 2016	44.69	45.98	43.96	45.09	1,374,490	+1.10(+2.50%)
May 23, 2016	43.03	44.25	42.88	43.99	858,546	+0.31(+0.71%)
May 20, 2016	43.55	44.23	42.71	43.68	1,386,926	+0.37(+0.85%)
May 19, 2016	43.87	44.48	42.71	43.31	1,413,242	-1.29(-2.89%)
May 18, 2016	45.79	46.43	44.27	44.60	1,238,054	-1.35(-2.94%)
May 17, 2016	45.02	46.77	44.63	45.95	1,749,146	+0.96(+2.13%)
May 16, 2016	43.46	45.50	43.46	44.99	1,838,857	+2.81(+6.66%)
May 13, 2016	42.87	43.93	41.64	42.18	1,293,746	-0.90(-2.09%)
May 12, 2016	43.06	43.90	42.13	43.08	1,842,419	+0.82(+1.94%)
May 11, 2016	40.68	42.80	39.74	42.26	2,453,668	+1.76(+4.35%)
May 10, 2016	39.43	40.72	39.36	40.50	2,731,099	+1.65(+4.25%)
May 09, 2016	39.79	40.39	38.11	38.85	2,309,586	-1.34(-3.33%)
May 06, 2016	40.52	42.25	39.66	40.19	2,288,513	+0.05(+0.12%)
May 05, 2016	39.89	40.98	38.95	40.14	1,748,472	+1.39(+3.59%)
May 04, 2016	40.83	41.73	38.46	38.75	1,758,532	-1.98(-4.86%)
May 03, 2016	42.03	42.35	40.35	40.73	2,177,754	-2.38(-5.52%)

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.