Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.83	53.16	52.52	52.54	4,739,930	-0.33(-0.63%)
Apr 27, 2017	53.35	53.35	52.46	52.88	6,127,788	-0.47(-0.88%)
Apr 26, 2017	52.79	53.83	52.69	53.35	5,861,610	+0.45(+0.86%)
Apr 25, 2017	53.01	53.31	52.67	52.90	7,084,983	+0.36(+0.69%)
Apr 24, 2017	52.18	52.84	52.05	52.54	6,239,201	+1.80(+3.56%)
Apr 21, 2017	51.29	51.98	50.45	50.73	6,344,992	-0.59(-1.15%)
Apr 20, 2017	50.57	51.54	50.42	51.32	6,045,417	+1.24(+2.47%)
Apr 19, 2017	50.19	50.73	49.82	50.08	3,675,498	+0.32(+0.65%)
Apr 18, 2017	49.95	50.37	49.30	49.76	3,313,842	-0.66(-1.30%)
Apr 17, 2017	49.59	50.47	49.38	50.42	3,171,224	+0.98(+1.98%)
Apr 13, 2017	49.74	50.58	49.21	49.44	5,408,206	-0.50(-1.00%)
Apr 12, 2017	50.66	50.86	49.84	49.94	3,477,461	-0.91(-1.78%)
Apr 11, 2017	50.32	50.84	50.08	50.84	3,749,676	+0.10(+0.20%)
Apr 10, 2017	51.17	51.47	50.52	50.74	2,817,976	-0.45(-0.89%)
Apr 07, 2017	50.92	51.52	50.80	51.19	2,697,697	-0.19(-0.38%)
Apr 06, 2017	50.57	51.57	50.33	51.39	3,090,197	+0.70(+1.39%)
Apr 05, 2017	51.58	52.09	50.63	50.69	3,849,913	-0.42(-0.81%)
Apr 04, 2017	50.98	51.43	50.88	51.10	2,504,629	-0.19(-0.38%)
Apr 03, 2017	51.43	51.47	50.46	51.30	3,618,972	+0.15(+0.29%)
Mar 31, 2017	51.60	51.82	51.15	51.15	3,539,207	-0.72(-1.39%)
Mar 30, 2017	51.00	52.11	50.86	51.87	3,526,229	+0.97(+1.91%)
Mar 29, 2017	50.94	51.21	50.55	50.90	3,292,709	-0.06(-0.13%)
Mar 28, 2017	50.15	51.30	50.12	50.96	3,345,512	+0.70(+1.40%)
Mar 27, 2017	49.50	50.34	48.75	50.26	3,805,191	-0.43(-0.86%)
Mar 24, 2017	50.99	51.11	50.17	50.70	4,233,053	-0.04(-0.07%)
Mar 23, 2017	50.09	51.38	49.95	50.73	5,237,947	+0.62(+1.24%)
Mar 22, 2017	49.95	50.69	49.33	50.11	7,066,890	-0.20(-0.40%)
Mar 21, 2017	53.41	53.42	50.14	50.32	8,447,207	-2.65(-5.01%)
Mar 20, 2017	53.28	53.71	52.94	52.97	4,323,283	-0.41(-0.76%)
Mar 17, 2017	54.02	54.17	53.29	53.38	9,047,313	-0.60(-1.11%)
Mar 16, 2017	53.77	54.27	53.59	53.98	4,163,224	+0.42(+0.78%)
Mar 15, 2017	54.44	54.70	53.20	53.56	6,088,027	-0.68(-1.24%)
Mar 14, 2017	54.12	54.27	53.66	54.24	3,370,811	-0.11(-0.20%)
Mar 13, 2017	54.57	54.85	54.23	54.35	2,947,456	-0.17(-0.31%)
Mar 10, 2017	55.10	55.22	54.08	54.52	3,429,371	-0.35(-0.64%)
Mar 09, 2017	55.11	55.46	54.68	54.87	2,430,984	-0.06(-0.12%)
Mar 08, 2017	55.82	56.09	54.85	54.93	3,500,292	-0.31(-0.55%)
Mar 07, 2017	55.23	55.42	54.80	55.24	3,181,256	+0.05(+0.08%)
Mar 06, 2017	55.02	55.41	54.53	55.19	3,639,244	-0.35(-0.63%)
Mar 03, 2017	55.22	55.75	55.04	55.54	3,478,987	+0.30(+0.54%)
Mar 02, 2017	56.92	57.00	55.20	55.25	4,091,636	-1.54(-2.70%)
Mar 01, 2017	56.25	57.06	56.24	56.78	4,979,686	+1.76(+3.19%)
Feb 28, 2017	54.80	55.14	54.56	55.02	3,634,130	-0.17(-0.30%)
Feb 27, 2017	54.82	55.28	54.76	55.19	3,533,635	+0.35(+0.64%)
Feb 24, 2017	54.65	54.99	54.44	54.84	3,808,234	-0.23(-0.42%)
Feb 23, 2017	55.16	55.29	54.49	55.07	2,658,010	+0.02(+0.03%)
Feb 22, 2017	54.71	55.51	54.71	55.05	3,415,735	-0.01(-0.02%)
Feb 21, 2017	55.06	55.49	54.66	55.06	3,504,559	+0.18(+0.34%)
Feb 17, 2017		54.88	54.88	54.88	0	-0.24(-0.43%)
Feb 16, 2017	55.14	55.35	54.65	55.12	3,521,434	-0.17(-0.32%)
Feb 15, 2017	55.10	55.54	54.76	55.29	3,487,033	+0.41(+0.76%)
Feb 14, 2017	53.59	54.94	53.39	54.88	4,124,831	+1.34(+2.49%)
Feb 13, 2017	53.41	54.08	53.31	53.54	3,900,492	+0.35(+0.66%)
Feb 10, 2017	53.46	53.61	53.03	53.19	2,866,277	+0.03(+0.05%)
Feb 09, 2017	52.72	53.53	52.44	53.16	3,629,946	+0.74(+1.41%)
Feb 08, 2017		52.56	51.89	52.43	2,856,541	-0.43(-0.82%)
Feb 07, 2017	53.35	53.45	52.75	52.86	2,456,964	-0.29(-0.55%)
Feb 06, 2017	52.88	53.66	52.86	53.15	2,486,378	-0.23(-0.43%)
Feb 03, 2017	53.17	53.50	52.75	53.38	3,307,310	+1.05(+2.01%)
Feb 02, 2017	52.24	52.41	51.82	52.33	3,677,638	-0.29(-0.54%)
Feb 01, 2017	52.91	53.32	52.42	52.62	4,032,571	+0.29(+0.56%)
Jan 31, 2017	52.51	52.97	52.00	52.33	3,583,962	-0.41(-0.79%)
Jan 30, 2017	52.91	52.91	52.14	52.74	2,524,298	-0.44(-0.83%)
Jan 27, 2017	53.54	53.69	53.10	53.18	2,634,883	-0.47(-0.88%)
Jan 26, 2017	53.49	54.08	53.23	53.65	3,521,474	+0.08(+0.15%)
Jan 25, 2017	52.55	53.70	52.53	53.57	6,537,170	+1.56(+2.99%)
Jan 24, 2017	50.94	52.20	50.56	52.01	4,548,668	+1.23(+2.43%)
Jan 23, 2017	50.57	51.07	50.37	50.78	4,030,908	+0.28(+0.55%)
Jan 20, 2017	49.86	50.91	49.60	50.50	6,556,207	+0.92(+1.86%)
Jan 19, 2017	50.18	50.34	49.34	49.58	3,510,340	-0.48(-0.96%)
Jan 18, 2017	49.77	50.09	49.32	50.06	3,561,803	+0.44(+0.89%)
Jan 17, 2017	50.82	51.07	49.56	49.62	3,705,935	-1.92(-3.73%)
Jan 13, 2017		51.54	51.54	51.54	0	+0.44(+0.87%)
Jan 12, 2017	51.39	51.53	50.43	51.10	3,405,365	-0.50(-0.96%)
Jan 11, 2017	51.24	51.60	50.84	51.60	2,900,957	+0.30(+0.59%)
Jan 10, 2017	50.91	51.56	50.80	51.29	3,402,249	+0.42(+0.83%)
Jan 09, 2017	50.82	51.29	50.43	50.87	2,814,558	-0.27(-0.52%)
Jan 06, 2017	50.80	51.29	50.56	51.14	3,232,819	+0.58(+1.15%)
Jan 05, 2017	51.53	51.66	50.26	50.56	3,828,022	-1.14(-2.21%)
Jan 04, 2017	51.23	52.01	51.22	51.70	4,349,301	+0.60(+1.17%)
Jan 03, 2017	51.17	51.73	50.42	51.10	4,873,503	+0.59(+1.17%)
Dec 30, 2016		50.51	50.51	50.51	0	+0.15(+0.29%)
Dec 29, 2016	51.22	51.28	50.10	50.36	3,426,966	-0.73(-1.42%)
Dec 28, 2016	51.93	52.00	51.02	51.09	2,113,244	-0.84(-1.61%)
Dec 27, 2016	51.87	52.01	51.63	51.93	1,434,580	+0.20(+0.39%)
Dec 23, 2016		51.73	51.73	51.73	0	+0.02(+0.04%)
Dec 22, 2016	51.60	51.84	51.32	51.71	3,149,831	+0.12(+0.23%)
Dec 21, 2016	51.75	51.78	51.25	51.59	2,053,927	-0.14(-0.27%)
Dec 20, 2016	51.39	51.74	51.22	51.73	2,379,069	+0.78(+1.54%)
Dec 19, 2016	50.70	51.02	50.34	50.94	3,349,480	+0.05(+0.09%)
Dec 16, 2016	51.54	51.66	50.78	50.90	7,136,664	-0.49(-0.95%)
Dec 15, 2016	51.07	51.50	50.59	51.39	6,558,841	+0.62(+1.22%)
Dec 14, 2016	49.48	51.37	49.29	50.77	9,196,704	+0.63(+1.25%)
Dec 13, 2016	50.03	50.30	49.53	50.14	2,974,096	+0.32(+0.65%)
Dec 12, 2016	50.16	50.87	49.74	49.82	4,913,601	-0.68(-1.35%)
Dec 09, 2016	50.45	50.64	49.91	50.50	4,568,693	+0.05(+0.09%)
Dec 08, 2016	50.35	51.01	50.15	50.46	4,845,014	+0.30(+0.61%)
Dec 07, 2016	49.45	50.20	49.00	50.15	5,615,989	+0.62(+1.25%)
Dec 06, 2016	48.46	49.61	48.46	49.54	6,542,238	+1.15(+2.38%)
Dec 05, 2016	48.58	49.00	48.20	48.38	4,694,546	+0.46(+0.96%)
Dec 02, 2016	48.39	48.41	47.71	47.92	4,114,210	-0.62(-1.27%)
Dec 01, 2016	48.29	48.84	47.90	48.54	4,341,628	+0.70(+1.46%)
Nov 30, 2016	47.87	48.18	47.75	47.84	4,455,057	+0.75(+1.58%)
Nov 29, 2016	47.64	47.66	47.09	47.09	5,494,257	-0.39(-0.81%)
Nov 28, 2016	47.49	47.97	47.28	47.48	5,859,118	-0.59(-1.23%)
Nov 25, 2016	47.94	48.09	47.68	48.07	1,558,471	+0.09(+0.19%)
Nov 23, 2016		47.98	47.98	47.98	0	+0.26(+0.54%)
Nov 22, 2016	47.63	47.92	47.35	47.72	5,624,929	+0.33(+0.70%)
Nov 21, 2016	47.65	47.76	47.10	47.39	3,213,676	-0.05(-0.12%)
Nov 18, 2016	47.01	47.59	46.81	47.45	6,323,127	+0.35(+0.74%)
Nov 17, 2016	46.68	47.20	46.42	47.10	6,325,150	+0.56(+1.20%)
Nov 16, 2016	47.61	47.66	46.49	46.54	7,115,554	-1.46(-3.04%)
Nov 15, 2016	47.30	48.07	46.72	48.00	7,166,961	+0.15(+0.31%)
Nov 14, 2016	46.71	48.25	46.70	47.85	7,971,263	+1.50(+3.24%)
Nov 11, 2016	45.50	46.44	45.06	46.35	5,094,702	+0.64(+1.40%)
Nov 10, 2016	44.62	45.95	44.50	45.71	8,605,857	+1.59(+3.61%)
Nov 09, 2016	43.66	44.45	42.58	44.11	6,942,876	+2.33(+5.57%)
Nov 08, 2016	42.13	42.23	41.68	41.78	6,123,593	-0.53(-1.26%)
Nov 07, 2016	41.92	42.46	41.91	42.32	3,957,211	+1.20(+2.92%)
Nov 04, 2016	41.20	41.64	40.77	41.12	2,749,437	-0.04(-0.09%)
Nov 03, 2016	41.20	41.53	40.99	41.15	2,514,358	+0.16(+0.38%)
Nov 02, 2016	41.31	41.36	40.73	41.00	3,833,435	-0.52(-1.26%)
Nov 01, 2016	41.69	42.05	41.03	41.52	3,614,993	+0.07(+0.18%)
Oct 31, 2016	41.63	41.76	41.41	41.45	2,863,801	+0.01(+0.02%)
Oct 28, 2016	41.97	41.99	41.17	41.44	2,852,096	-0.40(-0.96%)
Oct 27, 2016	42.05	42.26	41.62	41.84	4,607,487	+0.10(+0.24%)
Oct 26, 2016	41.28	41.82	41.13	41.74	2,887,903	+0.35(+0.84%)
Oct 25, 2016	41.54	41.96	41.38	41.39	4,356,055	-0.26(-0.62%)
Oct 24, 2016	42.06	42.36	41.64	41.65	4,221,158	-0.19(-0.46%)
Oct 21, 2016	41.71	42.25	40.90	41.84	6,194,588	-0.71(-1.66%)
Oct 20, 2016	42.32	42.96	42.23	42.55	6,408,935	+0.20(+0.48%)
Oct 19, 2016	41.77	42.63	41.67	42.34	4,374,147	+0.78(+1.87%)
Oct 18, 2016	41.40	41.61	41.03	41.57	4,201,945	+0.60(+1.45%)
Oct 17, 2016	41.32	41.45	40.73	40.97	3,205,067	-0.29(-0.71%)
Oct 14, 2016	41.45	41.81	41.15	41.26	4,409,964	+0.25(+0.60%)
Oct 13, 2016	41.41	41.41	40.55	41.02	4,603,560	-0.86(-2.06%)
Oct 12, 2016	41.77	42.18	41.71	41.88	2,707,449	+0.06(+0.15%)
Oct 11, 2016	42.23	42.38	41.56	41.81	3,309,050	-0.49(-1.15%)
Oct 10, 2016	42.30	42.58	42.20	42.30	2,974,402	+0.43(+1.03%)
Oct 07, 2016	41.96	42.16	41.40	41.87	3,076,833	-0.09(-0.22%)
Oct 06, 2016	42.06	42.34	41.48	41.96	4,228,913	+0.05(+0.13%)
Oct 05, 2016	41.15	42.22	41.11	41.90	5,343,831	+0.92(+2.24%)
Oct 04, 2016	40.29	41.23	40.20	40.99	5,167,587	+0.88(+2.19%)
Oct 03, 2016	39.78	40.47	39.78	40.11	3,845,231	-0.03(-0.07%)
Sep 30, 2016	39.78	40.40	39.52	40.14	3,941,126	+0.60(+1.51%)
Sep 29, 2016	39.88	40.40	39.28	39.54	2,703,337	-0.40(-1.01%)
Sep 28, 2016	39.95	39.98	39.39	39.94	2,715,038	+0.24(+0.60%)
Sep 27, 2016	39.01	39.71	38.82	39.70	3,156,333	+0.56(+1.43%)
Sep 26, 2016	40.14	40.20	39.13	39.15	4,109,263	-1.34(-3.30%)
Sep 23, 2016	40.32	40.82	40.23	40.48	3,652,122	+0.03(+0.07%)
Sep 22, 2016	40.72	40.82	40.41	40.46	3,494,308	-0.13(-0.32%)
Sep 21, 2016	40.35	40.88	40.15	40.58	4,319,755	+0.47(+1.16%)
Sep 20, 2016	40.46	40.63	40.08	40.12	2,262,623	-0.07(-0.18%)
Sep 19, 2016	40.27	40.61	40.00	40.19	2,655,677	+0.14(+0.34%)
Sep 16, 2016	40.14	40.21	39.82	40.05	4,496,133	-0.37(-0.91%)
Sep 15, 2016	39.27	40.47	39.27	40.42	3,589,428	+0.64(+1.61%)
Sep 14, 2016	40.02	40.46	39.72	39.78	4,901,503	-0.35(-0.87%)
Sep 13, 2016	39.87	40.27	39.41	40.13	5,194,595	-0.31(-0.77%)
Sep 12, 2016	39.54	40.51	39.25	40.44	4,367,350	+0.68(+1.71%)
Sep 09, 2016	40.14	40.38	39.75	39.76	3,492,502	-0.45(-1.12%)
Sep 08, 2016	39.94	40.31	39.84	40.21	3,111,837	+0.29(+0.73%)
Sep 07, 2016	39.59	39.96	39.36	39.92	3,091,273	+0.16(+0.39%)
Sep 06, 2016	40.25	40.29	39.50	39.76	2,396,652	-0.53(-1.32%)
Sep 02, 2016	40.26	40.29	40.29	40.29	2,523,197	+0.17(+0.41%)
Sep 01, 2016	40.49	40.54	39.77	40.13	3,256,082	-0.26(-0.64%)
Aug 31, 2016	40.36	40.51	39.88	40.38	3,342,934	+0.06(+0.16%)
Aug 30, 2016	39.93	40.32	39.90	40.32	2,743,189	+0.38(+0.96%)
Aug 29, 2016	39.54	40.06	39.39	39.93	3,122,621	+0.62(+1.59%)
Aug 26, 2016	39.14	39.44	38.83	39.31	4,021,599	+0.39(+1.01%)
Aug 25, 2016	38.90	39.04	38.81	38.92	2,740,034	+0.03(+0.07%)
Aug 24, 2016	39.00	39.18	38.76	38.89	2,168,961	+0.01(+0.02%)
Aug 23, 2016	39.10	39.27	38.88	38.88	2,270,802	-0.17(-0.44%)
Aug 22, 2016	38.91	39.14	38.79	39.06	2,230,591	+0.02(+0.05%)
Aug 19, 2016	38.95	39.07	38.73	39.04	2,782,083	+0.01(+0.02%)
Aug 18, 2016	38.75	39.12	38.65	39.03	3,722,776	+0.33(+0.85%)
Aug 17, 2016	38.31	38.75	38.25	38.70	4,582,693	+0.35(+0.90%)
Aug 16, 2016	38.10	38.45	38.04	38.35	3,602,937	+0.01(+0.02%)
Aug 15, 2016	38.28	38.45	38.21	38.35	3,910,021	+0.24(+0.62%)
Aug 12, 2016	37.96	38.13	37.76	38.11	2,260,397	-0.18(-0.48%)
Aug 11, 2016	38.36	38.55	38.07	38.29	2,482,301	+0.12(+0.31%)
Aug 10, 2016	38.71	38.86	38.12	38.17	1,837,429	-0.61(-1.57%)
Aug 09, 2016	38.89	38.96	38.66	38.78	2,617,109	-0.05(-0.14%)
Aug 08, 2016	39.17	39.42	38.71	38.84	3,465,490	-0.24(-0.61%)
Aug 05, 2016	38.66	39.28	38.60	39.07	5,350,462	+0.87(+2.26%)
Aug 04, 2016	38.28	38.51	38.08	38.21	2,541,236	-0.09(-0.24%)
Aug 03, 2016	37.82	38.35	37.80	38.30	2,602,889	+0.62(+1.64%)
Aug 02, 2016	38.09	38.16	37.41	37.68	4,072,562	-0.46(-1.22%)
Aug 01, 2016	38.64	38.79	38.08	38.15	2,573,764	-0.37(-0.97%)
Jul 29, 2016	38.59	38.95	38.35	38.52	3,415,547	-0.15(-0.40%)
Jul 28, 2016	38.45	38.79	38.24	38.67	3,007,284	+0.10(+0.26%)
Jul 27, 2016	38.81	38.99	38.44	38.57	3,568,501	-0.19(-0.49%)
Jul 26, 2016	38.53	38.79	38.42	38.76	3,733,357	+0.24(+0.61%)
Jul 25, 2016	38.45	38.64	38.28	38.53	3,876,540	-0.09(-0.24%)
Jul 22, 2016	38.48	38.88	38.06	38.62	6,474,505	-0.70(-1.78%)
Jul 21, 2016	39.30	39.77	39.29	39.32	3,262,960	-0.09(-0.23%)
Jul 20, 2016	39.58	39.62	39.12	39.41	2,473,140	+0.00(+0.00%)
Jul 19, 2016	39.19	39.65	39.11	39.41	2,283,899	-0.11(-0.28%)
Jul 18, 2016	39.50	39.77	39.43	39.52	2,971,661	-0.10(-0.25%)
Jul 15, 2016	40.07	40.25	39.48	39.62	6,469,373	-0.33(-0.82%)
Jul 14, 2016	39.98	40.15	39.58	39.95	5,138,866	+1.02(+2.62%)
Jul 13, 2016	38.78	38.99	38.49	38.93	5,621,775	+0.06(+0.16%)
Jul 12, 2016	38.62	39.22	38.62	38.86	7,021,827	+0.73(+1.91%)
Jul 11, 2016	38.07	38.44	38.05	38.14	4,926,115	+0.39(+1.04%)
Jul 08, 2016	37.79	37.07	37.07	37.74	5,000,181	+0.67(+1.82%)
Jul 07, 2016	36.61	37.39	36.56	37.07	3,828,969	+0.47(+1.29%)
Jul 06, 2016	35.59	36.73	35.29	36.60	5,738,536	+0.62(+1.72%)
Jul 05, 2016	36.57	36.72	35.73	35.98	4,622,398	-1.10(-2.97%)
Jul 01, 2016	37.10	37.08	37.08	37.08	3,586,778	-0.34(-0.90%)
Jun 30, 2016	36.81	37.43	36.42	37.42	5,042,236	+0.95(+2.60%)
Jun 29, 2016	36.13	36.54	35.76	36.47	4,207,066	+0.77(+2.14%)
Jun 28, 2016	35.19	35.73	34.88	35.70	4,814,815	+1.24(+3.59%)
Jun 27, 2016	36.31	36.32	34.35	34.47	8,351,605	-2.46(-6.66%)
Jun 24, 2016	36.78	37.94	36.42	36.92	9,488,843	-2.43(-6.18%)
Jun 23, 2016	38.52	39.37	38.52	39.36	3,249,909	+1.38(+3.65%)
Jun 22, 2016	38.02	38.57	37.92	37.97	2,185,280	+0.02(+0.05%)
Jun 21, 2016	38.06	38.11	37.55	37.95	3,031,056	+0.03(+0.07%)
Jun 20, 2016	38.30	38.72	37.85	37.93	4,543,564	+0.35(+0.92%)
Jun 17, 2016	37.16	37.69	37.06	37.58	4,767,856	+0.46(+1.25%)
Jun 16, 2016	37.01	37.23	36.56	37.12	4,224,113	-0.24(-0.63%)
Jun 15, 2016	37.38	38.07	37.17	37.35	3,276,101	+0.24(+0.64%)
Jun 14, 2016	38.07	38.37	36.93	37.12	4,522,054	-1.04(-2.72%)
Jun 13, 2016	38.38	38.87	38.12	38.15	3,845,241	-0.54(-1.39%)
Jun 10, 2016	38.55	38.78	38.32	38.69	3,254,261	-0.45(-1.14%)
Jun 09, 2016	39.31	39.31	38.66	39.14	3,655,514	-0.47(-1.20%)
Jun 08, 2016	39.47	39.80	39.47	39.61	2,144,083	+0.08(+0.21%)
Jun 07, 2016	39.69	40.02	39.48	39.53	3,233,797	-0.52(-1.30%)
Jun 06, 2016	39.62	40.31	39.54	40.05	3,626,948	+0.58(+1.48%)
Jun 03, 2016	39.32	39.57	38.45	39.47	4,665,494	-0.65(-1.61%)
Jun 02, 2016	39.81	40.16	39.51	40.11	2,342,217	+0.19(+0.48%)
Jun 01, 2016	39.37	40.03	39.03	39.92	3,566,125	+0.01(+0.02%)
May 31, 2016	40.13	40.23	39.50	39.91	4,750,855	+0.00(+0.00%)
May 27, 2016	39.47	39.91	39.91	39.91	2,824,166	+0.44(+1.11%)
May 26, 2016	39.81	39.93	39.26	39.47	2,986,022	-0.36(-0.91%)
May 25, 2016	39.38	40.15	39.38	39.84	4,306,536	+0.79(+2.02%)
May 24, 2016	38.81	39.23	38.63	39.05	3,752,436	+0.56(+1.46%)
May 23, 2016	38.54	38.78	38.02	38.49	4,033,494	-0.05(-0.14%)
May 20, 2016	38.88	39.19	38.37	38.54	4,315,479	-0.06(-0.16%)
May 19, 2016	38.48	39.11	38.15	38.61	5,516,706	-0.17(-0.44%)
May 18, 2016	37.19	38.81	37.06	38.78	6,724,578	+1.55(+4.16%)
May 17, 2016	37.07	37.66	36.77	37.23	4,433,985	+0.02(+0.05%)
May 16, 2016	36.80	37.38	36.75	37.21	3,678,667	+0.47(+1.28%)
May 13, 2016	37.36	37.86	36.59	36.74	3,349,946	-0.72(-1.91%)
May 12, 2016	37.71	38.05	37.09	37.46	4,228,598	-0.05(-0.12%)
May 11, 2016	37.33	37.97	36.97	37.50	4,895,357	-0.05(-0.14%)
May 10, 2016	36.90	37.63	36.86	37.56	5,313,632	+1.00(+2.73%)
May 09, 2016	36.65	37.03	36.29	36.56	4,212,492	-0.24(-0.66%)
May 06, 2016	36.31	36.83	36.15	36.80	3,354,406	+0.24(+0.67%)
May 05, 2016	36.69	37.04	36.37	36.56	5,294,424	-0.25(-0.69%)
May 04, 2016	36.97	37.44	36.45	36.81	5,047,727	-0.72(-1.91%)
May 03, 2016	37.53	37.71	37.22	37.53	4,859,682	-0.63(-1.66%)

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.