Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.13	34.01	33.04	33.59	3,647,762	+1.20(+3.70%)
Apr 27, 2017	31.91	32.44	31.86	32.39	2,339,674	+0.57(+1.79%)
Apr 26, 2017	31.75	31.82	31.59	31.82	1,164,937	+0.08(+0.26%)
Apr 25, 2017	31.74	31.91	31.61	31.74	1,379,171	-0.10(-0.33%)
Apr 24, 2017	31.79	32.00	31.77	31.85	1,069,330	+0.33(+1.03%)
Apr 21, 2017	31.51	31.65	31.40	31.52	1,266,986	-0.08(-0.26%)
Apr 20, 2017	31.62	32.03	31.55	31.60	2,921,728	-0.45(-1.41%)
Apr 19, 2017	32.08	32.16	31.93	32.05	1,006,106	+0.04(+0.14%)
Apr 18, 2017	31.74	32.03	31.72	32.01	1,120,378	+0.07(+0.21%)
Apr 17, 2017	31.59	31.99	31.59	31.94	1,217,351	+0.44(+1.38%)
Apr 13, 2017	31.75	31.91	31.50	31.51	1,275,829	-0.27(-0.84%)
Apr 12, 2017	31.55	31.81	31.51	31.77	1,263,371	+0.04(+0.12%)
Apr 11, 2017	31.80	31.87	31.47	31.74	1,245,559	-0.11(-0.35%)
Apr 10, 2017	31.85	31.93	31.71	31.85	1,023,628	+0.02(+0.07%)
Apr 07, 2017	31.77	31.85	31.62	31.82	934,233	+0.10(+0.33%)
Apr 06, 2017	31.74	31.93	31.67	31.72	1,196,945	-0.02(-0.07%)
Apr 05, 2017	31.87	32.02	31.70	31.74	1,461,682	+0.04(+0.12%)
Apr 04, 2017	31.71	31.91	31.65	31.71	2,453,275	-0.18(-0.56%)
Apr 03, 2017	31.87	31.98	31.55	31.88	2,267,882	-0.08(-0.25%)
Mar 31, 2017	31.99	32.10	31.88	31.96	1,472,168	-0.17(-0.53%)
Mar 30, 2017	32.13	32.27	32.01	32.13	1,259,480	+0.02(+0.07%)
Mar 29, 2017	32.22	32.27	31.92	32.11	1,828,823	-0.17(-0.53%)
Mar 28, 2017	32.19	32.42	32.13	32.28	1,487,845	+0.07(+0.23%)
Mar 27, 2017	32.19	32.31	32.04	32.21	947,445	-0.14(-0.43%)
Mar 24, 2017	32.25	32.70	32.25	32.35	1,932,923	+0.09(+0.27%)
Mar 23, 2017	32.10	32.33	32.03	32.26	1,351,163	+0.17(+0.53%)
Mar 22, 2017	31.82	32.13	31.76	32.09	1,405,256	+0.17(+0.53%)
Mar 21, 2017	32.05	32.44	31.87	31.92	1,599,635	+0.04(+0.14%)
Mar 20, 2017	32.01	32.25	31.85	31.88	1,058,434	-0.26(-0.81%)
Mar 17, 2017	32.47	32.64	31.99	32.13	1,608,123	-0.24(-0.75%)
Mar 16, 2017	32.36	32.58	32.29	32.38	1,202,466	+0.08(+0.25%)
Mar 15, 2017	31.90	32.34	31.89	32.30	1,145,472	+0.44(+1.39%)
Mar 14, 2017	31.96	32.12	31.82	31.85	977,945	-0.17(-0.53%)
Mar 13, 2017	31.92	32.16	31.92	32.02	1,019,445	+0.09(+0.28%)
Mar 10, 2017	31.99	32.10	31.80	31.93	1,254,914	+0.20(+0.63%)
Mar 09, 2017	31.65	31.93	31.58	31.74	1,210,437	+0.08(+0.26%)
Mar 08, 2017	31.77	32.01	31.64	31.65	1,826,970	-0.07(-0.21%)
Mar 07, 2017	31.53	31.88	31.44	31.72	1,499,006	+0.13(+0.40%)
Mar 06, 2017	31.65	31.81	31.49	31.59	1,695,699	-0.11(-0.35%)
Mar 03, 2017	31.75	31.79	31.55	31.71	1,984,865	-0.08(-0.26%)
Mar 02, 2017	31.25	31.93	31.25	31.79	3,699,461	+0.44(+1.39%)
Mar 01, 2017	31.45	31.45	31.22	31.35	9,269,692	+0.07(+0.24%)
Feb 28, 2017	31.47	31.54	31.25	31.28	2,638,942	-0.23(-0.73%)
Feb 27, 2017	31.59	31.59	31.39	31.51	4,085,041	-0.07(-0.21%)
Feb 24, 2017	31.57	31.69	31.25	31.57	4,246,481	-0.21(-0.67%)
Feb 23, 2017	31.88	32.15	31.60	31.79	4,521,448	-0.06(-0.19%)
Feb 22, 2017	32.15	32.44	31.65	31.85	10,045,800	-0.97(-2.95%)
Feb 21, 2017	32.94	33.04	32.67	32.81	1,229,618	+0.17(+0.54%)
Feb 17, 2017		32.64	32.64	32.64	0	+0.04(+0.11%)
Feb 16, 2017	32.68	32.68	32.51	32.60	713,963	+0.00(+0.00%)
Feb 15, 2017	32.49	32.73	32.49	32.60	953,945	+0.02(+0.07%)
Feb 14, 2017	32.54	32.73	32.47	32.58	969,180	+0.02(+0.07%)
Feb 13, 2017	32.24	32.64	32.24	32.56	1,191,729	+0.41(+1.29%)
Feb 10, 2017	31.58	32.20	31.55	32.15	1,914,183	+0.74(+2.36%)
Feb 09, 2017	31.96	31.96	31.10	31.40	2,897,948	-1.05(-3.22%)
Feb 08, 2017	32.36	32.55	32.03	32.45	1,299,072	+0.09(+0.27%)
Feb 07, 2017	32.33	32.52	32.23	32.36	1,157,649	+0.00(+0.00%)
Feb 06, 2017	32.57	32.57	32.26	32.36	716,933	-0.33(-1.02%)
Feb 03, 2017	32.73	32.77	32.51	32.70	776,601	+0.15(+0.47%)
Feb 02, 2017	32.35	32.59	32.32	32.55	716,184	+0.18(+0.56%)
Feb 01, 2017	32.42	32.51	32.00	32.36	1,051,469	-0.20(-0.62%)
Jan 31, 2017	32.69	32.69	32.33	32.57	829,583	+0.09(+0.27%)
Jan 30, 2017	32.63	32.65	32.33	32.48	827,537	-0.19(-0.58%)
Jan 27, 2017	32.81	32.86	32.60	32.67	570,534	-0.14(-0.42%)
Jan 26, 2017	32.93	32.93	32.69	32.81	542,994	-0.13(-0.40%)
Jan 25, 2017	32.83	33.05	32.78	32.94	788,048	+0.23(+0.69%)
Jan 24, 2017	32.64	32.79	32.49	32.71	647,779	+0.11(+0.33%)
Jan 23, 2017	32.61	32.67	32.39	32.60	569,420	-0.09(-0.29%)
Jan 20, 2017	32.35	32.73	32.27	32.70	1,059,138	+0.40(+1.24%)
Jan 19, 2017	32.23	32.32	32.16	32.30	615,166	+0.10(+0.32%)
Jan 18, 2017	32.52	32.60	32.13	32.20	1,199,284	-0.35(-1.07%)
Jan 17, 2017	32.65	32.84	32.49	32.55	879,051	-0.20(-0.60%)
Jan 13, 2017		32.74	32.74	32.74	0	+0.07(+0.22%)
Jan 12, 2017	32.68	32.75	32.44	32.67	719,266	+0.07(+0.22%)
Jan 11, 2017	32.44	32.62	32.32	32.60	843,278	+0.20(+0.61%)
Jan 10, 2017	32.38	32.55	32.33	32.40	1,064,918	+0.04(+0.11%)
Jan 09, 2017	32.49	32.59	32.34	32.36	1,094,366	-0.19(-0.58%)
Jan 06, 2017	32.54	32.61	32.38	32.55	540,616	+0.07(+0.20%)
Jan 05, 2017	32.17	32.59	32.07	32.49	1,058,005	+0.28(+0.86%)
Jan 04, 2017	32.02	32.32	31.96	32.21	1,287,419	+0.36(+1.12%)
Jan 03, 2017	31.86	32.03	31.72	31.86	722,976	+0.06(+0.18%)
Dec 30, 2016		31.80	31.80	31.80	0	-0.04(-0.14%)
Dec 29, 2016	31.80	31.94	31.79	31.84	427,087	+0.10(+0.32%)
Dec 28, 2016	31.86	31.96	31.71	31.74	512,019	-0.25(-0.77%)
Dec 27, 2016	31.91	32.10	31.91	31.99	284,113	+0.08(+0.25%)
Dec 23, 2016		31.91	31.91	31.91	0	-0.07(-0.23%)
Dec 22, 2016	32.06	32.09	31.86	31.98	967,872	-0.22(-0.68%)
Dec 21, 2016	32.16	32.36	32.13	32.20	768,871	-0.01(-0.05%)
Dec 20, 2016	32.12	32.23	32.06	32.21	826,298	+0.12(+0.38%)
Dec 19, 2016	32.17	32.22	32.07	32.09	873,165	-0.11(-0.34%)
Dec 16, 2016	32.35	32.40	32.17	32.20	1,236,948	-0.17(-0.52%)
Dec 15, 2016	32.40	32.55	32.32	32.36	1,289,004	-0.20(-0.62%)
Dec 14, 2016	33.00	33.18	32.52	32.57	1,585,965	-0.37(-1.12%)
Dec 13, 2016	32.76	33.07	32.60	32.94	1,001,759	+0.33(+1.02%)
Dec 12, 2016	32.59	32.99	32.40	32.60	1,504,143	+0.07(+0.22%)
Dec 09, 2016	32.12	32.63	32.09	32.53	1,359,907	+0.38(+1.17%)
Dec 08, 2016	32.01	32.17	31.91	32.15	1,147,799	+0.11(+0.34%)
Dec 07, 2016	31.44	32.07	31.37	32.04	1,266,385	+0.59(+1.87%)
Dec 06, 2016	31.51	31.52	31.28	31.46	1,224,390	-0.04(-0.12%)
Dec 05, 2016	31.52	31.64	31.46	31.49	589,485	+0.04(+0.12%)
Dec 02, 2016	31.46	31.62	31.39	31.46	819,466	+0.09(+0.30%)
Dec 01, 2016	31.49	31.53	31.20	31.36	1,325,813	-0.02(-0.07%)
Nov 30, 2016	31.43	31.63	31.35	31.38	888,144	-0.09(-0.30%)
Nov 29, 2016	31.31	31.51	31.28	31.48	852,167	+0.13(+0.42%)
Nov 28, 2016	31.28	31.46	31.14	31.35	963,131	+0.13(+0.42%)
Nov 25, 2016	31.05	31.24	31.05	31.22	377,970	+0.29(+0.94%)
Nov 23, 2016		30.93	30.93	30.93	0	-0.02(-0.07%)
Nov 22, 2016	30.87	31.06	30.85	30.95	785,301	+0.12(+0.38%)
Nov 21, 2016	30.77	30.87	30.66	30.83	915,755	+0.20(+0.64%)
Nov 18, 2016	30.40	30.71	30.36	30.64	812,852	+0.21(+0.69%)
Nov 17, 2016	30.23	30.54	30.17	30.42	1,379,127	+0.18(+0.60%)
Nov 16, 2016	30.06	30.37	30.06	30.24	749,993	+0.10(+0.34%)
Nov 15, 2016	30.05	30.17	29.97	30.14	751,116	+0.53(+1.81%)
Nov 14, 2016	29.56	29.66	29.46	29.61	962,947	+0.06(+0.22%)
Nov 11, 2016	29.77	29.79	29.43	29.54	1,123,955	-0.24(-0.79%)
Nov 10, 2016	29.61	29.97	29.56	29.78	1,221,364	+0.02(+0.07%)
Nov 09, 2016	29.27	29.78	29.21	29.76	1,358,577	+0.13(+0.43%)
Nov 08, 2016	29.49	29.73	29.43	29.63	827,976	+0.09(+0.31%)
Nov 07, 2016	29.44	29.66	29.30	29.54	1,994,656	+0.41(+1.39%)
Nov 04, 2016	29.13	29.22	29.02	29.13	1,147,985	-0.04(-0.12%)
Nov 03, 2016	29.21	29.34	29.09	29.16	1,164,460	-0.04(-0.12%)
Nov 02, 2016	29.31	29.41	29.16	29.20	1,518,959	-0.04(-0.15%)
Nov 01, 2016	28.23	29.63	28.23	29.24	4,225,522	+1.17(+4.16%)
Oct 31, 2016	28.24	28.40	28.06	28.07	2,205,841	-0.06(-0.20%)
Oct 28, 2016	28.13	28.33	28.07	28.13	1,448,470	-0.06(-0.20%)
Oct 27, 2016	28.39	28.39	28.15	28.19	1,003,744	-0.07(-0.25%)
Oct 26, 2016	28.00	28.43	27.95	28.26	689,314	+0.16(+0.56%)
Oct 25, 2016	28.32	28.33	28.03	28.10	939,070	-0.19(-0.65%)
Oct 24, 2016	28.38	28.45	28.23	28.29	739,589	-0.01(-0.05%)
Oct 21, 2016	28.07	28.40	27.97	28.30	685,508	+0.11(+0.38%)
Oct 20, 2016	28.16	28.25	28.05	28.20	854,817	-0.10(-0.35%)
Oct 19, 2016	28.46	28.53	28.27	28.30	1,039,670	-0.07(-0.25%)
Oct 18, 2016	28.58	28.66	28.36	28.37	918,885	+0.04(+0.15%)
Oct 17, 2016	28.29	28.47	28.28	28.32	993,490	-0.03(-0.10%)
Oct 14, 2016	28.60	28.76	28.35	28.35	876,072	-0.03(-0.10%)
Oct 13, 2016	28.17	28.46	28.00	28.38	876,436	+0.01(+0.03%)
Oct 12, 2016	28.30	28.47	28.27	28.37	841,508	+0.04(+0.13%)
Oct 11, 2016	28.94	28.99	28.28	28.34	1,142,145	-0.69(-2.38%)
Oct 10, 2016	28.99	29.17	28.98	29.03	647,189	+0.18(+0.62%)
Oct 07, 2016	29.19	29.19	28.72	28.85	979,526	-0.34(-1.17%)
Oct 06, 2016	29.29	29.42	29.15	29.19	904,744	-0.16(-0.53%)
Oct 05, 2016	29.28	29.44	29.26	29.35	833,100	+0.11(+0.39%)
Oct 04, 2016	29.51	29.74	29.18	29.24	1,097,822	-0.28(-0.94%)
Oct 03, 2016	29.35	29.59	29.31	29.51	986,567	+0.04(+0.12%)
Sep 30, 2016	29.29	29.65	29.16	29.48	1,644,825	+0.34(+1.17%)
Sep 29, 2016	29.31	29.42	29.09	29.14	2,043,710	-0.25(-0.85%)
Sep 28, 2016	29.16	29.40	29.10	29.39	1,086,498	+0.19(+0.66%)
Sep 27, 2016	29.02	29.31	28.93	29.19	1,095,245	+0.07(+0.24%)
Sep 26, 2016	29.30	29.39	29.08	29.12	888,100	-0.35(-1.18%)
Sep 23, 2016	29.65	29.72	29.43	29.47	1,431,665	-0.34(-1.15%)
Sep 22, 2016	29.61	29.88	29.43	29.81	1,363,099	+0.48(+1.65%)
Sep 21, 2016	29.34	29.42	28.99	29.33	1,674,872	+0.08(+0.27%)
Sep 20, 2016	29.10	29.35	28.97	29.25	1,395,795	+0.23(+0.79%)
Sep 19, 2016	29.20	29.32	28.99	29.02	1,068,686	+0.20(+0.69%)
Sep 16, 2016	28.71	28.91	28.68	28.82	1,398,383	-0.25(-0.86%)
Sep 15, 2016	28.77	29.18	28.69	29.07	1,069,879	+0.28(+0.96%)
Sep 14, 2016	28.84	29.02	28.74	28.79	1,247,547	-0.04(-0.15%)
Sep 13, 2016	29.27	29.27	28.79	28.84	1,304,803	-0.58(-1.99%)
Sep 12, 2016	28.91	29.56	28.79	29.42	1,531,200	+0.45(+1.55%)
Sep 09, 2016	29.36	29.49	28.97	28.97	1,838,209	-0.73(-2.47%)
Sep 08, 2016	29.97	29.97	29.63	29.71	1,629,788	-0.30(-1.00%)
Sep 07, 2016	30.29	30.31	29.96	30.01	2,543,596	-0.25(-0.82%)
Sep 06, 2016	30.27	30.35	30.11	30.25	1,216,576	+0.04(+0.12%)
Sep 02, 2016	29.98	30.22	30.22	30.22	907,520	+0.40(+1.34%)
Sep 01, 2016	29.54	29.86	29.38	29.82	1,318,420	+0.26(+0.89%)
Aug 31, 2016	29.57	29.62	29.43	29.56	1,429,562	-0.03(-0.10%)
Aug 30, 2016	29.55	29.71	29.50	29.59	660,419	-0.04(-0.14%)
Aug 29, 2016	29.54	29.76	29.46	29.63	756,743	+0.09(+0.31%)
Aug 26, 2016	29.76	30.04	29.44	29.54	1,191,324	-0.11(-0.36%)
Aug 25, 2016	29.59	29.79	29.52	29.64	727,684	+0.02(+0.07%)
Aug 24, 2016	29.57	29.69	29.51	29.62	624,394	+0.01(+0.02%)
Aug 23, 2016	29.89	29.89	29.58	29.61	1,216,583	+0.02(+0.07%)
Aug 22, 2016	29.55	29.73	29.40	29.59	764,743	-0.05(-0.17%)
Aug 19, 2016	29.61	29.73	29.41	29.64	1,052,610	-0.19(-0.64%)
Aug 18, 2016	29.64	29.91	29.57	29.83	896,759	+0.20(+0.67%)
Aug 17, 2016	29.35	29.71	29.21	29.64	842,114	+0.23(+0.77%)
Aug 16, 2016	29.69	29.73	29.40	29.41	862,394	+0.07(+0.23%)
Aug 15, 2016	29.33	29.47	29.30	29.34	658,880	+0.04(+0.14%)
Aug 12, 2016	29.50	29.61	29.23	29.30	802,377	-0.20(-0.66%)
Aug 11, 2016	29.35	29.63	29.28	29.49	1,213,476	+0.27(+0.93%)
Aug 10, 2016	29.45	29.45	29.12	29.22	707,530	-0.02(-0.07%)
Aug 09, 2016	28.88	29.30	28.88	29.24	1,337,200	+0.37(+1.28%)
Aug 08, 2016	28.91	28.93	28.72	28.87	840,982	+0.00(+0.00%)
Aug 05, 2016	28.85	29.05	28.81	28.87	1,127,042	-0.08(-0.29%)
Aug 04, 2016	28.99	29.10	28.87	28.96	1,021,489	-0.04(-0.12%)
Aug 03, 2016	28.99	29.10	28.86	28.99	910,997	+0.09(+0.31%)
Aug 02, 2016	29.37	29.40	28.89	28.90	1,244,102	-0.35(-1.20%)
Aug 01, 2016	29.09	29.31	28.89	29.25	1,625,631	-0.20(-0.66%)
Jul 29, 2016	29.52	29.63	29.37	29.44	1,399,163	-0.13(-0.45%)
Jul 28, 2016	30.03	30.10	29.48	29.58	2,237,417	-0.73(-2.40%)
Jul 27, 2016	30.50	30.50	30.23	30.30	939,999	-0.17(-0.57%)
Jul 26, 2016	30.38	30.51	30.27	30.48	746,474	+0.13(+0.44%)
Jul 25, 2016	30.24	30.46	30.21	30.35	932,077	-0.01(-0.02%)
Jul 22, 2016	30.32	30.41	30.15	30.35	1,134,503	+0.08(+0.28%)
Jul 21, 2016	30.42	30.49	30.21	30.27	727,859	-0.15(-0.48%)
Jul 20, 2016	30.29	30.54	30.23	30.42	763,614	+0.17(+0.58%)
Jul 19, 2016	30.10	30.35	30.05	30.24	1,192,537	-0.05(-0.16%)
Jul 18, 2016	29.92	30.37	29.88	30.29	1,132,509	+0.31(+1.05%)
Jul 15, 2016	30.15	30.32	29.91	29.98	973,617	-0.15(-0.51%)
Jul 14, 2016	30.03	30.24	29.90	30.13	1,188,922	+0.37(+1.25%)
Jul 13, 2016	29.45	29.79	29.44	29.76	1,073,015	+0.31(+1.04%)
Jul 12, 2016	29.33	29.54	29.26	29.45	1,123,841	+0.45(+1.54%)
Jul 11, 2016	28.58	29.12	28.58	29.00	1,210,534	+0.41(+1.44%)
Jul 08, 2016	28.44	28.67	28.23	28.59	1,296,252	+0.36(+1.29%)
Jul 07, 2016	28.44	28.58	28.14	28.23	855,375	-0.08(-0.27%)
Jul 06, 2016	28.26	28.33	27.89	28.30	960,241	+0.02(+0.07%)
Jul 05, 2016	28.39	28.67	28.27	28.28	1,859,181	-0.24(-0.83%)
Jul 01, 2016	28.26	28.52	28.52	28.52	963,767	+0.26(+0.92%)
Jun 30, 2016	28.03	28.35	27.93	28.26	1,901,105	+0.27(+0.97%)
Jun 29, 2016	27.47	28.03	27.43	27.99	1,204,446	+0.77(+2.83%)
Jun 28, 2016	27.19	27.35	27.02	27.22	1,652,264	+0.27(+0.99%)
Jun 27, 2016	27.27	27.39	26.73	26.96	2,755,465	-1.00(-3.58%)
Jun 24, 2016	27.91	28.44	27.74	27.96	4,457,005	-1.38(-4.70%)
Jun 23, 2016	29.26	29.39	29.16	29.33	855,622	+0.39(+1.35%)
Jun 22, 2016	29.04	29.20	28.91	28.94	1,446,032	-0.05(-0.17%)
Jun 21, 2016	28.92	29.12	28.90	28.99	996,985	+0.05(+0.17%)
Jun 20, 2016	28.97	29.19	28.91	28.94	1,083,320	+0.23(+0.80%)
Jun 17, 2016	28.90	28.93	28.60	28.71	1,271,725	-0.06(-0.22%)
Jun 16, 2016	28.59	28.81	28.28	28.77	1,226,349	-0.05(-0.17%)
Jun 15, 2016	28.96	29.00	28.77	28.82	1,187,795	-0.15(-0.53%)
Jun 14, 2016	29.03	29.10	28.81	28.98	1,090,755	-0.16(-0.55%)
Jun 13, 2016	29.14	29.35	29.05	29.14	859,824	-0.19(-0.64%)
Jun 10, 2016	29.56	29.65	29.23	29.33	961,825	-0.36(-1.20%)
Jun 09, 2016	29.63	29.72	29.51	29.68	954,331	-0.15(-0.52%)
Jun 08, 2016	29.91	29.93	29.69	29.84	762,058	+0.06(+0.21%)
Jun 07, 2016	29.69	29.81	29.57	29.77	1,028,042	+0.10(+0.33%)
Jun 06, 2016	29.58	29.80	29.53	29.68	933,604	+0.09(+0.31%)
Jun 03, 2016	29.61	29.67	29.40	29.58	885,688	+0.17(+0.57%)
Jun 02, 2016	29.23	29.43	29.17	29.42	1,247,217	+0.01(+0.05%)
Jun 01, 2016	29.43	29.59	29.23	29.40	872,496	+0.00(+0.00%)
May 31, 2016	29.56	29.63	29.31	29.40	1,426,526	-0.16(-0.54%)
May 27, 2016	29.13	29.56	29.56	29.56	877,673	+0.27(+0.93%)
May 26, 2016	29.31	29.42	29.21	29.29	1,009,602	+0.14(+0.48%)
May 25, 2016	29.15	29.35	29.05	29.15	1,562,536	+0.17(+0.60%)
May 24, 2016	28.71	29.07	28.71	28.98	1,611,185	+0.46(+1.62%)
May 23, 2016	28.79	28.82	28.51	28.51	1,108,360	-0.34(-1.16%)
May 20, 2016	28.39	28.97	28.33	28.85	1,783,127	+0.57(+2.00%)
May 19, 2016	28.09	28.33	27.96	28.28	1,078,397	-0.02(-0.07%)
May 18, 2016	28.27	28.54	28.14	28.30	1,092,507	-0.13(-0.44%)
May 17, 2016	28.63	28.72	28.18	28.43	1,730,573	+0.00(+0.01%)
May 16, 2016	28.21	28.50	28.08	28.43	1,092,302	+0.22(+0.78%)
May 13, 2016	28.29	28.30	28.10	28.21	1,251,051	-0.21(-0.72%)
May 12, 2016	28.35	28.46	28.13	28.41	1,011,485	+0.29(+1.02%)
May 11, 2016	28.30	28.41	28.04	28.13	1,049,813	-0.30(-1.06%)
May 10, 2016	28.04	28.44	28.04	28.43	991,362	+0.49(+1.77%)
May 09, 2016	27.71	27.95	27.67	27.93	861,082	+0.14(+0.49%)
May 06, 2016	27.67	27.86	27.54	27.80	1,032,788	+0.07(+0.25%)
May 05, 2016	28.00	28.00	27.69	27.73	1,389,093	-0.13(-0.47%)
May 04, 2016	27.65	27.92	27.52	27.86	1,063,860	+0.03(+0.12%)
May 03, 2016	28.08	28.28	27.71	27.82	1,312,059	-0.48(-1.70%)

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.