Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.34	23.50	23.12	23.36	4,859,771	+0.02(+0.09%)
Apr 27, 2018	22.46	23.45	22.43	23.34	4,502,864	+0.96(+4.29%)
Apr 26, 2018	22.45	22.58	22.31	22.38	2,786,528	+0.04(+0.18%)
Apr 25, 2018	22.18	22.38	21.98	22.34	4,133,649	+0.03(+0.13%)
Apr 24, 2018	21.97	22.40	21.80	22.31	4,994,295	+0.39(+1.78%)
Apr 23, 2018	21.89	22.05	21.80	21.92	1,944,674	+0.04(+0.18%)
Apr 20, 2018	22.36	22.46	21.82	21.88	2,865,138	-0.48(-2.15%)
Apr 19, 2018	22.58	22.62	22.05	22.36	2,659,253	-0.31(-1.37%)
Apr 18, 2018	22.89	22.94	22.62	22.67	2,343,373	-0.11(-0.48%)
Apr 17, 2018	22.53	22.92	22.43	22.78	2,440,736	+0.25(+1.11%)
Apr 16, 2018	22.44	22.69	22.22	22.53	2,825,064	+0.11(+0.49%)
Apr 13, 2018	22.29	22.43	22.07	22.42	1,937,007	+0.18(+0.81%)
Apr 12, 2018	22.87	22.88	22.20	22.24	3,389,603	-0.64(-2.80%)
Apr 11, 2018	22.98	23.25	22.82	22.88	2,689,768	-0.14(-0.61%)
Apr 10, 2018	23.29	23.29	22.93	23.02	4,692,648	-0.12(-0.52%)
Apr 09, 2018	23.23	23.37	22.95	23.14	2,870,480	-0.06(-0.26%)
Apr 06, 2018	23.20	23.51	23.17	23.20	3,723,382	+0.04(+0.17%)
Apr 05, 2018	23.38	23.38	22.95	23.16	2,706,637	-0.21(-0.90%)
Apr 04, 2018	22.83	23.48	22.76	23.37	3,989,935	+0.42(+1.83%)
Apr 03, 2018	23.17	23.18	22.42	22.95	5,602,952	-0.23(-0.99%)
Apr 02, 2018	23.26	23.45	23.02	23.18	5,082,241	-0.05(-0.22%)
Mar 29, 2018		23.23	23.23	23.23	0	-0.16(-0.68%)
Mar 28, 2018	22.96	23.62	22.96	23.39	5,593,758	+0.60(+2.63%)
Mar 27, 2018	22.35	23.13	22.01	22.79	4,407,624	+0.48(+2.15%)
Mar 26, 2018	22.39	22.44	22.03	22.31	3,153,720	+0.02(+0.09%)
Mar 23, 2018	22.67	22.81	22.21	22.29	3,809,291	-0.32(-1.42%)
Mar 22, 2018	22.49	23.14	22.45	22.61	4,708,003	+0.09(+0.40%)
Mar 21, 2018	22.69	22.79	22.28	22.52	4,371,085	-0.16(-0.71%)
Mar 20, 2018	23.04	23.21	22.50	22.68	4,706,061	-0.39(-1.69%)
Mar 19, 2018	23.19	23.23	22.94	23.07	4,712,926	-0.12(-0.52%)
Mar 16, 2018	22.94	23.26	22.83	23.19	6,596,306	+0.24(+1.05%)
Mar 15, 2018	22.87	23.09	22.74	22.95	2,579,783	+0.00(+0.00%)
Mar 14, 2018	22.97	23.12	22.68	22.95	3,990,236	-0.05(-0.22%)
Mar 13, 2018	23.15	23.31	22.81	23.00	3,979,364	-0.12(-0.52%)
Mar 12, 2018	22.60	23.17	22.48	23.12	5,227,510	+0.52(+2.30%)
Mar 09, 2018	22.83	22.87	22.38	22.60	4,256,162	-0.26(-1.14%)
Mar 08, 2018	22.99	23.08	22.55	22.86	3,699,835	+0.23(+1.02%)
Mar 07, 2018		22.66		22.63	3,957,730	+0.34(+1.53%)
Mar 06, 2018	22.20	22.37	21.88	22.29	2,505,572	+0.03(+0.13%)
Mar 05, 2018	21.75	22.48	21.75	22.26	4,284,046	+0.42(+1.92%)
Mar 02, 2018	21.93	21.99	21.65	21.84	3,170,433	-0.09(-0.41%)
Mar 01, 2018	21.60	22.29	21.48	21.93	3,653,246	+0.29(+1.34%)
Feb 28, 2018	21.85	22.03	21.62	21.64	5,951,191	-0.11(-0.51%)
Feb 27, 2018	22.46	22.64	21.73	21.75	3,610,714	-0.69(-3.07%)
Feb 26, 2018	22.36	22.48	22.12	22.44	2,725,551	+0.08(+0.36%)
Feb 23, 2018	22.01	22.36	21.91	22.36	2,542,638	+0.47(+2.15%)
Feb 22, 2018				21.89	3,035,239	+0.09(+0.41%)
Feb 21, 2018	22.40	22.49	21.78	21.80	4,471,078	-0.65(-2.90%)
Feb 20, 2018	22.55	22.82	22.44	22.45	4,329,205	-0.23(-1.01%)
Feb 16, 2018		22.68	22.68	22.68	0	+0.39(+1.75%)
Feb 15, 2018	21.82	22.30	21.72	22.29	7,605,860	+0.52(+2.39%)
Feb 14, 2018	21.96	22.12	21.64	21.77	6,160,202	-1.03(-4.52%)
Feb 13, 2018	22.78	22.90	21.98	22.80	6,820,632	-0.05(-0.22%)
Feb 12, 2018	23.22	23.23	22.28	22.85	6,324,376	-0.36(-1.55%)
Feb 09, 2018	22.73	23.37	22.22	23.21	7,007,019	+0.57(+2.52%)
Feb 08, 2018	23.32	23.50	22.63	22.64	5,890,565	-0.74(-3.17%)
Feb 07, 2018	23.39	23.64	23.24	23.38	5,311,982	-0.08(-0.34%)
Feb 06, 2018	23.06	23.59	22.80	23.46	7,721,367	-0.23(-0.97%)
Feb 05, 2018	23.74	23.88	23.32	23.69	7,181,301	-0.17(-0.71%)
Feb 02, 2018	23.39	23.92	23.15	23.86	4,547,463	+0.29(+1.23%)
Feb 01, 2018	24.13	24.30	23.52	23.57	3,552,453	-0.51(-2.12%)
Jan 31, 2018	23.62	24.22	23.57	24.08	7,906,244	+0.50(+2.12%)
Jan 30, 2018	23.93	24.07	23.57	23.58	3,833,299	-0.43(-1.79%)
Jan 29, 2018	24.09	24.13	23.75	24.01	2,883,888	-0.22(-0.91%)
Jan 26, 2018	24.36	24.42	24.01	24.23	2,699,460	-0.15(-0.62%)
Jan 25, 2018	24.20	24.39	24.11	24.38	3,170,854	+0.17(+0.70%)
Jan 24, 2018	24.25	24.35	24.11	24.21	4,412,628	-0.07(-0.29%)
Jan 23, 2018	23.71	24.36	23.71	24.28	5,175,402	+0.63(+2.66%)
Jan 22, 2018	23.39	23.73	23.36	23.65	3,699,736	+0.23(+0.98%)
Jan 19, 2018	23.35	23.44	23.16	23.42	3,574,090	+0.09(+0.39%)
Jan 18, 2018	23.61	23.66	23.30	23.33	4,206,687	-0.39(-1.64%)
Jan 17, 2018	23.86	23.86	23.49	23.72	3,859,981	+0.00(+0.00%)
Jan 16, 2018	23.75	23.98	23.70	23.72	3,892,164	+0.08(+0.34%)
Jan 12, 2018		23.64	23.64	23.64	0	-0.53(-2.19%)
Jan 11, 2018	24.42	24.61	24.10	24.17	5,543,966	-0.19(-0.78%)
Jan 10, 2018			24.19	24.36	3,465,303	-0.14(-0.57%)
Jan 09, 2018	25.04	25.07	24.48	24.50	4,296,793	-0.53(-2.12%)
Jan 08, 2018	25.06	25.18	24.91	25.03	3,631,662	+0.02(+0.08%)
Jan 05, 2018	25.21	25.23	24.75	25.01	4,060,802	-0.25(-0.99%)
Jan 04, 2018	25.90	25.95	25.22	25.26	3,702,824	-0.64(-2.47%)
Jan 03, 2018	25.98	26.12	25.79	25.90	2,804,287	-0.01(-0.04%)
Jan 02, 2018	26.08	26.16	25.93	25.91	3,661,700	-0.17(-0.65%)
Dec 29, 2017		26.08	26.08	26.08	0	+0.05(+0.19%)
Dec 28, 2017	25.86	26.04	25.70	26.03	3,186,642	+0.16(+0.62%)
Dec 27, 2017	26.04	26.12	25.81	25.87	2,332,169	-0.08(-0.31%)
Dec 26, 2017	25.70	26.05	25.63	25.95	2,547,343	+0.28(+1.09%)
Dec 22, 2017	25.63	25.71	25.51	25.67	2,935,933	+0.07(+0.27%)
Dec 21, 2017	25.90	25.90	25.52	25.60	4,253,486	-0.24(-0.93%)
Dec 20, 2017	26.05	26.22	25.82	25.84	4,922,188	-0.26(-1.00%)
Dec 19, 2017	27.00	27.00	25.99	26.10	5,205,513	-0.88(-3.26%)
Dec 18, 2017	26.94	27.30	26.91	26.98	4,185,871	+0.15(+0.56%)
Dec 15, 2017	26.90	27.24	26.82	26.83	9,652,946	+0.02(+0.07%)
Dec 14, 2017	26.93	27.08	26.80	26.81	3,960,415	-0.16(-0.59%)
Dec 13, 2017	27.23	27.43	26.92	26.97	5,725,167	-0.17(-0.63%)
Dec 12, 2017	27.14	27.30	26.70	27.14	6,450,496	+0.42(+1.57%)
Dec 11, 2017	26.73	26.83	26.69	26.72	2,824,749	-0.06(-0.22%)
Dec 08, 2017	26.81	27.04	26.68	26.78	2,763,703	+0.01(+0.04%)
Dec 07, 2017	26.55	26.85	26.51	26.77	2,283,103	+0.16(+0.60%)
Dec 06, 2017	26.63	26.65	26.39	26.61	1,935,242	+0.05(+0.19%)
Dec 05, 2017	26.79	26.96	26.54	26.56	3,769,840	+0.16(+0.61%)
Dec 04, 2017	26.67	26.75	26.38	26.40	3,275,936	-0.26(-0.98%)
Dec 01, 2017	26.54	26.77	26.48	26.66	3,453,781	+0.22(+0.83%)
Nov 30, 2017	26.83	26.85	26.30	26.44	5,033,112	-0.46(-1.71%)
Nov 29, 2017	26.54	26.95	26.38	26.90	3,357,969	+0.35(+1.32%)
Nov 28, 2017	26.70	26.78	26.41	26.55	2,566,572	-0.14(-0.52%)
Nov 27, 2017	26.87	26.93	26.69	26.69	3,106,585	-0.19(-0.71%)
Nov 24, 2017	26.72	27.00	26.72	26.88	880,694	+0.17(+0.64%)
Nov 22, 2017	26.76	26.93	26.71	26.71	2,552,649	-0.09(-0.34%)
Nov 21, 2017	26.87	26.93	26.76	26.80	3,468,473	+0.00(+0.00%)
Nov 20, 2017	26.80	26.86	26.54	26.80	3,212,549	+0.00(+0.00%)
Nov 17, 2017	26.75	26.90	26.74	26.80	2,769,715	-0.04(-0.15%)
Nov 16, 2017	26.96	27.01	26.66	26.84	4,430,451	-0.07(-0.26%)
Nov 15, 2017	26.98	27.10	26.50	26.91	4,103,440	-0.11(-0.41%)
Nov 14, 2017	27.18	27.34	27.02	27.02	3,800,656	-0.21(-0.77%)
Nov 13, 2017	27.05	27.31	27.01	27.23	3,267,031	+0.22(+0.81%)
Nov 10, 2017	26.85	27.36	26.76	27.01	3,328,422	-0.01(-0.04%)
Nov 09, 2017	26.83	27.22	26.83	27.02	3,623,852	+0.03(+0.11%)
Nov 08, 2017	26.91	27.07	26.79	26.99	5,084,411	-0.01(-0.04%)
Nov 07, 2017	26.80	27.08	26.75	27.00	3,548,435	+0.16(+0.60%)
Nov 06, 2017	27.17	27.36	26.84	26.84	4,193,310	-0.30(-1.11%)
Nov 03, 2017	26.51	27.15	26.51	27.14	4,215,912	+0.19(+0.71%)
Nov 02, 2017	26.97	27.61	26.71	26.95	8,229,914	+0.93(+3.57%)
Nov 01, 2017	25.87	26.14	25.76	26.02	5,109,705	+0.18(+0.70%)
Oct 31, 2017	25.61	25.85	25.31	25.84	4,634,488	+0.24(+0.94%)
Oct 30, 2017	25.59	25.64	25.45	25.60	3,332,579	+0.03(+0.12%)
Oct 27, 2017	25.16	25.66	25.09	25.57	3,767,007	+0.36(+1.43%)
Oct 26, 2017	25.59	25.65	25.17	25.21	2,462,910	-0.15(-0.59%)
Oct 25, 2017	25.60	25.67	25.13	25.36	3,590,882	-0.27(-1.05%)
Oct 24, 2017	25.97	26.01	25.51	25.63	3,090,768	-0.35(-1.35%)
Oct 23, 2017	26.42	26.45	25.91	25.98	2,229,480	-0.38(-1.44%)
Oct 20, 2017	26.36	26.43	26.16	26.36	2,047,129	+0.00(+0.00%)
Oct 19, 2017	26.47	26.64	26.33	26.36	1,816,059	-0.11(-0.42%)
Oct 18, 2017	26.48	26.62	26.40	26.47	2,745,444	-0.01(-0.04%)
Oct 17, 2017	26.17	26.54	26.11	26.48	3,285,876	+0.26(+0.99%)
Oct 16, 2017	26.42	26.47	26.18	26.22	3,152,529	-0.15(-0.57%)
Oct 13, 2017	26.55	26.68	26.36	26.37	2,850,190	-0.06(-0.23%)
Oct 12, 2017	26.44	26.57	26.26	26.43	3,373,565	-0.03(-0.11%)
Oct 11, 2017	26.50	26.78	26.45	26.46	2,293,005	+0.02(+0.08%)
Oct 10, 2017		27.02	26.28	26.44	4,228,781	-0.39(-1.45%)
Oct 09, 2017	26.88	27.05	26.80	26.83	2,468,502	-0.09(-0.33%)
Oct 06, 2017	27.02	27.06	26.60	26.92	3,510,297	-0.22(-0.81%)
Oct 05, 2017	27.06	27.28	27.06	27.14	3,901,555	+0.08(+0.30%)
Oct 04, 2017	27.00	27.12	26.74	27.06	3,385,752	+0.06(+0.22%)
Oct 03, 2017	26.70	27.05	26.47	27.00	4,799,022	+0.29(+1.09%)
Oct 02, 2017	27.26	27.43	26.68	26.71	6,679,788	-1.12(-4.02%)
Sep 29, 2017	27.77	27.98	27.66	27.83	3,756,945	-0.02(-0.07%)
Sep 28, 2017	27.66	27.91	27.57	27.85	3,178,842	+0.19(+0.69%)
Sep 27, 2017	27.88	27.98	27.47	27.66	4,138,427	-0.36(-1.28%)
Sep 26, 2017	28.09	28.12	27.82	28.02	4,825,583	-0.12(-0.43%)
Sep 25, 2017	28.05	28.29	27.94	28.14	2,964,250	+0.27(+0.97%)
Sep 22, 2017	28.45	28.55	27.84	27.87	4,057,353	-0.70(-2.45%)
Sep 21, 2017	29.09	29.14	28.57	28.57	3,170,060	-0.47(-1.62%)
Sep 20, 2017	29.21	29.38	28.95	29.04	2,746,270	-0.06(-0.21%)
Sep 19, 2017	29.48	29.63	29.05	29.10	5,575,821	-0.34(-1.15%)
Sep 18, 2017	29.48	29.64	29.29	29.44	3,817,499	-0.01(-0.03%)
Sep 15, 2017	29.54	29.80	29.44	29.45	7,466,018	-0.03(-0.10%)
Sep 14, 2017	29.55	29.71	29.32	29.48	8,135,031	+0.01(+0.03%)
Sep 13, 2017	29.78	29.84	29.36	29.47	5,297,801	-0.33(-1.11%)
Sep 12, 2017	30.28	30.40	29.64	29.80	2,545,907	-0.53(-1.75%)
Sep 11, 2017	30.25	30.55	30.17	30.33	4,214,371	+0.12(+0.40%)
Sep 08, 2017	30.13	30.59	30.03	30.21	4,924,277	+0.06(+0.20%)
Sep 07, 2017	30.16	30.29	30.07	30.15	2,519,252	+0.03(+0.10%)
Sep 06, 2017	30.21	30.43	30.06	30.12	4,136,217	-0.05(-0.17%)
Sep 05, 2017	30.11	30.39	29.96	30.17	2,904,655	+0.03(+0.10%)
Sep 01, 2017	29.82	30.13	29.82	30.14	2,500,890	+0.33(+1.11%)
Aug 31, 2017	29.59	29.88	29.58	29.81	3,045,571	+0.27(+0.91%)
Aug 30, 2017	29.46	29.59	29.28	29.54	2,780,975	+0.03(+0.10%)
Aug 29, 2017	29.36	29.61	29.30	29.51	3,439,597	+0.23(+0.79%)
Aug 28, 2017	29.56	29.59	29.18	29.28	1,639,758	-0.26(-0.88%)
Aug 25, 2017	29.53	29.70	29.40	29.54	2,389,127	+0.13(+0.44%)
Aug 24, 2017	29.47	29.70	29.33	29.41	3,109,627	-0.05(-0.17%)
Aug 23, 2017	29.03	29.49	28.90	29.46	2,316,948	+0.51(+1.76%)
Aug 22, 2017	29.40	29.44	28.77	28.95	3,134,872	-0.43(-1.46%)
Aug 21, 2017	28.90	29.47	28.79	29.38	2,386,815	+0.53(+1.84%)
Aug 18, 2017	29.24	29.25	28.81	28.85	2,694,241	-0.35(-1.20%)
Aug 17, 2017	29.35	29.42	29.18	29.20	2,796,264	-0.14(-0.48%)
Aug 16, 2017	29.22	29.46	29.22	29.34	3,256,604	+0.19(+0.65%)
Aug 15, 2017	29.67	29.67	29.00	29.15	4,051,062	-0.65(-2.18%)
Aug 14, 2017	29.36	29.87	29.29	29.80	2,821,085	+0.53(+1.81%)
Aug 11, 2017	29.17	29.29	28.93	29.27	3,230,845	+0.08(+0.27%)
Aug 10, 2017	29.33	29.50	29.14	29.19	2,368,116	-0.19(-0.65%)
Aug 09, 2017	29.67	29.77	29.37	29.38	2,901,998	-0.23(-0.78%)
Aug 08, 2017	29.41	29.63	29.25	29.61	4,181,082	+0.05(+0.17%)
Aug 07, 2017	29.82	29.90	29.43	29.56	3,501,049	-0.29(-0.97%)
Aug 04, 2017	29.91	30.00	29.62	29.85	2,143,210	-0.18(-0.60%)
Aug 03, 2017	29.58	30.07	29.45	30.03	2,967,174	+0.00(+0.00%)
Aug 02, 2017	30.13	30.25	29.72	30.03	5,740,591	-0.22(-0.73%)
Aug 01, 2017	31.76	31.80	29.99	30.25	6,385,793	-1.40(-4.42%)
Jul 31, 2017	31.84	32.05	31.52	31.65	9,972,117	-0.18(-0.57%)
Jul 28, 2017	31.94	32.07	31.65	31.83	3,144,336	-0.08(-0.25%)
Jul 27, 2017	31.81	32.00	31.39	31.91	3,082,358	-0.08(-0.25%)
Jul 26, 2017	31.63	32.12	31.61	31.99	3,315,420	+0.29(+0.91%)
Jul 25, 2017	31.35	31.73	31.08	31.70	3,002,233	+0.36(+1.15%)
Jul 24, 2017	31.51	31.66	31.24	31.34	4,416,547	-0.25(-0.79%)
Jul 21, 2017	31.72	31.74	31.42	31.59	3,303,960	-0.15(-0.47%)
Jul 20, 2017	32.21	32.26	31.75	31.74	3,643,086	-0.42(-1.31%)
Jul 19, 2017	32.05	32.34	31.92	32.16	2,493,602	+0.10(+0.31%)
Jul 18, 2017	31.98	32.26	31.83	32.06	2,249,349	+0.05(+0.16%)
Jul 17, 2017	31.79	32.05	31.64	32.01	3,126,556	+0.25(+0.79%)
Jul 14, 2017	31.42	31.80	31.42	31.76	2,362,530	+0.43(+1.37%)
Jul 13, 2017	31.45	31.59	31.30	31.33	2,005,766	-0.14(-0.44%)
Jul 12, 2017	31.21	31.63	31.14	31.47	2,517,328	+0.52(+1.68%)
Jul 11, 2017	30.95	31.07	30.71	30.95	1,702,415	+0.06(+0.19%)
Jul 10, 2017	31.26	31.32	30.88	30.89	2,086,180	-0.32(-1.03%)
Jul 07, 2017	31.21	31.32	30.85	31.21	2,197,441	+0.06(+0.19%)
Jul 06, 2017	32.00	32.03	31.15	31.15	4,374,302	-1.00(-3.11%)
Jul 05, 2017	32.65	32.65	32.02	32.15	2,311,130	-0.40(-1.23%)
Jul 03, 2017	32.10	32.60	32.02	32.55	1,094,126	+0.59(+1.85%)
Jun 30, 2017	32.10	32.33	31.77	31.96	2,813,946	-0.02(-0.06%)
Jun 29, 2017	32.42	32.53	31.92	31.98	3,331,117	-0.76(-2.32%)
Jun 28, 2017	32.75	32.83	32.59	32.74	3,161,736	-0.01(-0.03%)
Jun 27, 2017	33.25	33.43	32.73	32.75	4,143,375	-0.63(-1.89%)
Jun 26, 2017	33.48	33.67	33.33	33.38	1,881,246	-0.01(-0.03%)
Jun 23, 2017	33.21	33.62	33.21	33.39	3,099,982	+0.21(+0.63%)
Jun 22, 2017	33.04	33.33	32.91	33.18	2,175,714	+0.13(+0.39%)
Jun 21, 2017	33.06	33.28	32.86	33.05	2,954,121	-0.04(-0.12%)
Jun 20, 2017	32.82	33.17	32.77	33.09	2,644,875	+0.25(+0.76%)
Jun 19, 2017	32.49	32.84	32.34	32.84	3,678,451	+0.33(+1.02%)
Jun 16, 2017	32.26	32.56	32.06	32.51	4,214,558	+0.34(+1.06%)
Jun 15, 2017	31.74	32.38	31.72	32.17	2,560,437	+0.20(+0.63%)
Jun 14, 2017	32.08	32.52	31.87	31.97	5,060,116	+0.31(+0.98%)
Jun 13, 2017	31.57	31.69	31.39	31.66	3,207,815	+0.04(+0.13%)
Jun 12, 2017	31.26	31.62	31.04	31.62	4,001,213	+0.44(+1.41%)
Jun 09, 2017	30.86	31.33	30.72	31.18	2,416,939	+0.22(+0.71%)
Jun 08, 2017		31.40	30.67	30.96	3,382,042	-0.44(-1.40%)
Jun 07, 2017	31.52	31.69	31.35	31.40	2,371,311	-0.13(-0.41%)
Jun 06, 2017	31.71	31.83	31.49	31.53	1,858,881	-0.21(-0.66%)
Jun 05, 2017	31.75	31.78	31.47	31.74	2,041,451	-0.16(-0.50%)
Jun 02, 2017	31.64	32.12	31.64	31.90	3,440,625	+0.43(+1.37%)
Jun 01, 2017	31.29	31.51	30.74	31.47	2,854,147	+0.13(+0.41%)
May 31, 2017	31.20	31.49	31.11	31.34	4,421,928	+0.12(+0.38%)
May 30, 2017	31.20	31.41	31.13	31.22	1,851,272	-0.01(-0.03%)
May 26, 2017	31.58	31.64	31.04	31.23	2,670,315	-0.31(-0.98%)
May 25, 2017	31.63	31.72	31.49	31.54	2,468,988	-0.15(-0.47%)
May 24, 2017	31.73	31.96	31.62	31.69	3,551,393	-0.04(-0.13%)
May 23, 2017	31.91	32.05	31.69	31.73	2,454,434	-0.15(-0.47%)
May 22, 2017	31.70	31.92	31.55	31.88	2,515,561	+0.16(+0.50%)
May 19, 2017	31.76	31.85	31.26	31.72	3,273,453	+0.00(+0.00%)
May 18, 2017	31.34	31.78	31.00	31.72	3,251,811	+0.36(+1.15%)
May 17, 2017	30.99	31.70	30.99	31.36	3,331,962	+0.36(+1.16%)
May 16, 2017	31.09	31.20	30.82	31.00	2,370,731	-0.10(-0.32%)
May 15, 2017	31.32	31.61	31.02	31.10	2,295,429	-0.19(-0.61%)
May 12, 2017	31.04	31.43	30.96	31.29	3,791,754	+0.33(+1.07%)
May 11, 2017	30.25	31.04	30.03	30.96	3,106,962	+0.57(+1.88%)
May 10, 2017	29.90	30.49	29.89	30.39	4,254,268	+0.50(+1.67%)
May 09, 2017	30.14	30.18	29.71	29.89	3,700,764	-0.24(-0.80%)
May 08, 2017	30.21	30.24	29.88	30.13	4,007,454	+0.04(+0.13%)
May 05, 2017	29.92	30.21	29.89	30.09	5,199,636	+0.19(+0.64%)
May 04, 2017	29.99	30.13	29.55	29.90	4,657,871	-0.63(-2.06%)
May 03, 2017	31.48	31.51	30.40	30.53	3,738,281	-0.73(-2.34%)
May 02, 2017	31.50	31.68	30.93	31.26	5,010,167	-0.19(-0.60%)

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.