Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.21	21.55	20.96	21.49	5,441,090	+0.47(+2.22%)
Apr 27, 2017	21.17	21.52	20.41	21.03	7,681,677	+0.04(+0.20%)
Apr 26, 2017	21.21	21.47	20.95	20.99	4,230,289	-0.36(-1.70%)
Apr 25, 2017	20.92	21.36	20.90	21.35	4,013,225	+0.32(+1.50%)
Apr 24, 2017	20.94	21.10	20.81	21.03	4,067,535	+0.26(+1.25%)
Apr 21, 2017	20.60	20.77	20.44	20.77	4,032,070	+0.11(+0.53%)
Apr 20, 2017	20.68	20.88	20.65	20.66	2,518,036	-0.03(-0.17%)
Apr 19, 2017	20.99	21.11	20.66	20.70	4,180,595	-0.31(-1.47%)
Apr 18, 2017	21.01	21.19	20.78	21.01	4,553,390	-0.24(-1.13%)
Apr 17, 2017	21.07	21.29	21.01	21.25	3,736,947	+0.32(+1.54%)
Apr 13, 2017	21.36	21.40	20.88	20.92	2,315,251	-0.43(-2.02%)
Apr 12, 2017	21.29	21.47	21.22	21.36	2,450,310	+0.03(+0.16%)
Apr 11, 2017	21.49	21.51	21.16	21.32	2,771,773	-0.17(-0.80%)
Apr 10, 2017	21.30	21.57	21.18	21.49	2,348,197	+0.26(+1.23%)
Apr 07, 2017	21.33	21.42	21.18	21.23	2,128,569	-0.06(-0.29%)
Apr 06, 2017	21.27	21.39	21.16	21.29	2,944,156	+0.13(+0.62%)
Apr 05, 2017	21.29	21.50	21.15	21.16	5,393,121	+0.19(+0.88%)
Apr 04, 2017	20.74	21.00	20.63	20.98	3,796,578	+0.15(+0.72%)
Apr 03, 2017	21.05	21.12	20.60	20.83	6,283,352	-0.25(-1.17%)
Mar 31, 2017	21.23	21.31	20.98	21.07	5,017,147	-0.10(-0.45%)
Mar 30, 2017	21.72	21.77	21.09	21.17	8,545,325	-0.45(-2.06%)
Mar 29, 2017	21.16	21.70	21.14	21.62	7,051,617	+0.40(+1.91%)
Mar 28, 2017	20.84	21.28	20.79	21.21	3,909,863	+0.48(+2.31%)
Mar 27, 2017	20.63	20.81	20.61	20.73	4,042,989	-0.19(-0.88%)
Mar 24, 2017	21.01	21.10	20.88	20.92	3,888,718	-0.05(-0.23%)
Mar 23, 2017	20.85	21.13	20.77	20.97	3,028,635	+0.05(+0.23%)
Mar 22, 2017	20.68	21.14	20.55	20.92	3,939,859	+0.10(+0.49%)
Mar 21, 2017	21.22	21.35	20.73	20.81	5,686,354	-0.27(-1.27%)
Mar 20, 2017	21.07	21.22	20.98	21.08	5,475,360	-0.08(-0.39%)
Mar 17, 2017	21.10	21.29	21.09	21.16	7,681,542	+0.10(+0.49%)
Mar 16, 2017	20.92	21.16	20.88	21.06	4,838,540	+0.08(+0.36%)
Mar 15, 2017	20.46	21.05	20.24	20.99	10,150,723	+0.62(+3.03%)
Mar 14, 2017	20.33	20.43	20.14	20.37	5,557,435	-0.25(-1.20%)
Mar 13, 2017	20.56	20.67	20.53	20.62	6,639,879	+0.01(+0.07%)
Mar 10, 2017	20.79	20.81	20.47	20.60	4,471,871	+0.02(+0.10%)
Mar 09, 2017	20.53	20.66	20.25	20.58	7,820,347	+0.02(+0.10%)
Mar 08, 2017	21.31	21.44	20.51	20.56	6,597,259	-0.95(-4.43%)
Mar 07, 2017	21.59	21.60	21.41	21.51	2,682,653	-0.05(-0.25%)
Mar 06, 2017	21.35	21.58	21.18	21.57	3,505,423	+0.19(+0.90%)
Mar 03, 2017	21.26	21.40	21.11	21.38	4,331,628	+0.18(+0.84%)
Mar 02, 2017	21.24	21.40	21.14	21.20	5,440,035	-0.22(-1.02%)
Mar 01, 2017	21.42	21.52	21.28	21.42	7,687,643	+0.16(+0.77%)
Feb 28, 2017	21.14	21.37	21.08	21.25	7,235,025	-0.28(-1.32%)
Feb 27, 2017	21.35	21.56	21.12	21.54	7,833,613	+0.17(+0.79%)
Feb 24, 2017	21.95	21.99	21.31	21.37	9,625,207	-0.79(-3.58%)
Feb 23, 2017	22.02	22.22	21.95	22.16	8,668,557	+0.35(+1.62%)
Feb 22, 2017	21.80	21.95	21.75	21.81	7,114,610	-0.20(-0.92%)
Feb 21, 2017	21.88	22.05	21.79	22.01	5,464,862	+0.19(+0.87%)
Feb 17, 2017		21.82	21.82	21.82	0	-0.21(-0.95%)
Feb 16, 2017	22.11	22.20	21.95	22.03	6,282,507	+0.02(+0.09%)
Feb 15, 2017	21.62	22.05	21.60	22.01	5,269,348	+0.30(+1.37%)
Feb 14, 2017	21.70	21.80	21.53	21.71	4,850,157	+0.07(+0.34%)
Feb 13, 2017	21.53	21.65	21.41	21.64	3,181,525	+0.13(+0.60%)
Feb 10, 2017	21.65	21.80	21.44	21.51	5,122,990	+0.10(+0.48%)
Feb 09, 2017	20.84	21.93	21.35	21.41	10,207,637	+0.57(+2.73%)
Feb 08, 2017	20.86	20.89	20.47	20.84	5,652,441	-0.10(-0.49%)
Feb 07, 2017	20.79	20.97	20.66	20.94	5,101,985	-0.04(-0.19%)
Feb 06, 2017	21.19	21.19	20.82	20.98	3,986,271	-0.23(-1.09%)
Feb 03, 2017	21.18	21.42	21.12	21.21	4,522,187	+0.07(+0.35%)
Feb 02, 2017	21.13	21.25	21.01	21.14	4,197,259	+0.08(+0.39%)
Feb 01, 2017	21.05	21.21	20.91	21.06	4,510,456	+0.00(+0.00%)
Jan 31, 2017	21.16	21.17	20.83	21.06	4,896,954	+0.03(+0.13%)
Jan 30, 2017	21.30	21.32	20.87	21.03	7,384,531	-0.33(-1.52%)
Jan 27, 2017	21.52	21.60	21.33	21.35	5,091,847	-0.26(-1.22%)
Jan 26, 2017	21.99	22.02	21.54	21.62	6,865,885	-0.30(-1.36%)
Jan 25, 2017	22.16	22.16	21.78	21.92	6,030,937	+0.03(+0.12%)
Jan 24, 2017	21.65	21.99	21.41	21.89	13,566,660	+0.67(+3.17%)
Jan 23, 2017	21.37	21.44	21.08	21.22	4,155,530	-0.31(-1.42%)
Jan 20, 2017	21.64	21.75	21.48	21.52	3,349,419	+0.05(+0.25%)
Jan 19, 2017	21.74	21.78	21.47	21.47	4,065,348	-0.24(-1.09%)
Jan 18, 2017	22.04	22.13	21.64	21.71	4,657,165	-0.50(-2.23%)
Jan 17, 2017	22.26	22.54	22.17	22.20	4,118,513	+0.19(+0.86%)
Jan 13, 2017		22.01	22.01	22.01	0	-0.09(-0.40%)
Jan 12, 2017	22.45	22.47	21.90	22.10	3,913,890	-0.12(-0.52%)
Jan 11, 2017	22.11	22.24	21.88	22.22	4,619,448	+0.16(+0.71%)
Jan 10, 2017	22.29	22.39	22.05	22.06	4,258,147	-0.24(-1.09%)
Jan 09, 2017	22.35	22.44	22.16	22.30	3,623,764	-0.31(-1.38%)
Jan 06, 2017	22.65	22.70	22.47	22.62	2,722,175	+0.02(+0.09%)
Jan 05, 2017	22.46	22.70	22.39	22.60	2,809,219	+0.16(+0.73%)
Jan 04, 2017	22.50	22.63	22.39	22.43	2,623,382	+0.11(+0.49%)
Jan 03, 2017	22.38	22.69	22.13	22.32	4,189,655	+0.15(+0.67%)
Dec 30, 2016		22.18	22.18	22.18	0	-0.05(-0.24%)
Dec 29, 2016	22.07	22.34	22.05	22.23	2,688,202	+0.18(+0.80%)
Dec 28, 2016	22.20	22.32	21.99	22.05	2,119,712	-0.26(-1.19%)
Dec 27, 2016	22.24	22.42	22.16	22.32	1,923,082	+0.08(+0.37%)
Dec 23, 2016		22.24	22.24	22.24	0	-0.10(-0.43%)
Dec 22, 2016	22.30	22.43	22.20	22.33	2,409,244	+0.07(+0.34%)
Dec 21, 2016	22.32	22.37	22.21	22.26	3,500,470	-0.05(-0.24%)
Dec 20, 2016	22.24	22.39	22.18	22.31	3,692,579	+0.14(+0.64%)
Dec 19, 2016	22.20	22.28	22.09	22.17	1,840,502	-0.09(-0.43%)
Dec 16, 2016	22.37	22.46	22.13	22.26	3,237,729	+0.01(+0.06%)
Dec 15, 2016	21.77	22.29	21.77	22.25	2,880,486	+0.27(+1.23%)
Dec 14, 2016	22.66	22.69	21.98	21.98	6,305,205	-0.62(-2.73%)
Dec 13, 2016	22.31	22.73	22.18	22.60	5,277,635	+0.51(+2.30%)
Dec 12, 2016	22.73	22.92	22.06	22.09	7,315,445	-0.04(-0.18%)
Dec 09, 2016	22.18	22.25	22.06	22.13	3,033,462	+0.09(+0.43%)
Dec 08, 2016	22.18	22.29	21.82	22.03	4,142,918	-0.01(-0.06%)
Dec 07, 2016	21.84	22.09	21.84	22.05	3,499,010	+0.10(+0.46%)
Dec 06, 2016	21.81	22.08	21.71	21.94	4,360,012	-0.07(-0.34%)
Dec 05, 2016	22.05	22.17	21.82	22.02	4,075,380	+0.16(+0.71%)
Dec 02, 2016	21.87	22.02	21.58	21.86	3,912,344	-0.05(-0.22%)
Dec 01, 2016	22.08	22.55	21.87	21.91	6,544,424	+0.30(+1.38%)
Nov 30, 2016	21.37	21.99	21.27	21.61	8,991,094	+1.45(+7.16%)
Nov 29, 2016	20.34	20.34	19.87	20.17	5,068,724	-0.48(-2.31%)
Nov 28, 2016	21.18	21.18	20.61	20.64	3,686,721	-0.30(-1.44%)
Nov 25, 2016	21.01	21.14	20.84	20.95	1,870,995	-0.24(-1.11%)
Nov 23, 2016		21.18	21.18	21.18	0	-0.11(-0.54%)
Nov 22, 2016	21.50	21.63	21.14	21.30	3,586,569	-0.09(-0.44%)
Nov 21, 2016	21.14	21.45	21.08	21.39	4,200,226	+0.60(+2.91%)
Nov 18, 2016	20.52	21.00	20.45	20.79	6,355,409	+0.27(+1.31%)
Nov 17, 2016	20.62	21.14	20.48	20.52	7,248,174	+0.02(+0.10%)
Nov 16, 2016	20.52	20.52	20.14	20.50	6,582,851	-0.15(-0.72%)
Nov 15, 2016	19.93	20.70	19.90	20.64	8,726,730	+0.95(+4.81%)
Nov 14, 2016	19.50	19.73	19.43	19.70	4,871,463	+0.10(+0.51%)
Nov 11, 2016	19.82	19.86	19.35	19.60	4,709,597	-0.37(-1.85%)
Nov 10, 2016	20.28	20.36	19.94	19.97	7,743,833	-0.51(-2.49%)
Nov 09, 2016	19.92	20.67	19.92	20.48	5,864,301	+0.20(+0.99%)
Nov 08, 2016	20.09	20.50	19.95	20.28	5,104,279	+0.12(+0.60%)
Nov 07, 2016	19.93	20.28	19.85	20.15	4,529,300	+0.55(+2.81%)
Nov 04, 2016	19.72	19.93	19.52	19.60	5,114,828	-0.25(-1.25%)
Nov 03, 2016	20.03	20.11	19.76	19.85	3,721,752	-0.09(-0.44%)
Nov 02, 2016	20.05	20.27	19.83	19.94	5,563,780	-0.20(-1.00%)
Nov 01, 2016	20.12	20.32	19.94	20.14	5,675,392	-0.03(-0.13%)
Oct 31, 2016	20.59	20.60	20.11	20.17	5,144,137	-0.55(-2.66%)
Oct 28, 2016	20.89	21.07	20.60	20.72	8,923,452	-0.21(-1.00%)
Oct 27, 2016	20.29	21.18	20.29	20.93	11,409,312	+1.12(+5.63%)
Oct 26, 2016	19.48	19.83	19.37	19.81	8,027,745	+0.19(+0.99%)
Oct 25, 2016	19.74	20.01	19.61	19.62	5,993,853	-0.13(-0.68%)
Oct 24, 2016	19.77	19.83	19.56	19.75	6,025,612	-0.01(-0.07%)
Oct 21, 2016	19.62	19.89	19.46	19.76	5,736,447	+0.05(+0.24%)
Oct 20, 2016	19.50	19.89	19.42	19.72	4,024,318	+0.03(+0.14%)
Oct 19, 2016	19.52	20.00	19.51	19.69	5,530,598	+0.26(+1.31%)
Oct 18, 2016	19.39	19.48	19.27	19.44	3,893,821	+0.21(+1.08%)
Oct 17, 2016	19.09	19.26	19.02	19.23	3,716,119	+0.13(+0.67%)
Oct 14, 2016	19.29	19.44	19.10	19.10	5,627,198	-0.03(-0.14%)
Oct 13, 2016	18.70	19.23	18.59	19.13	4,515,261	+0.27(+1.42%)
Oct 12, 2016	18.91	18.91	18.70	18.86	2,372,032	-0.12(-0.64%)
Oct 11, 2016	18.94	19.03	18.88	18.98	5,260,072	-0.10(-0.53%)
Oct 10, 2016	18.83	19.24	18.82	19.08	4,689,895	+0.43(+2.31%)
Oct 07, 2016	18.77	18.84	18.41	18.65	5,619,320	-0.11(-0.61%)
Oct 06, 2016	18.76	18.87	18.63	18.76	3,555,518	+0.06(+0.32%)
Oct 05, 2016	18.70	18.85	18.66	18.70	4,403,853	+0.18(+0.98%)
Oct 04, 2016	18.56	18.74	18.34	18.52	3,690,993	-0.07(-0.40%)
Oct 03, 2016	18.74	18.76	18.44	18.60	4,779,057	-0.07(-0.36%)
Sep 30, 2016	18.68	18.86	18.45	18.66	6,820,302	+0.05(+0.29%)
Sep 29, 2016	18.27	18.90	18.26	18.61	14,170,793	+0.37(+2.03%)
Sep 28, 2016	17.51	18.25	17.41	18.24	9,891,293	+0.85(+4.87%)
Sep 27, 2016	17.46	17.47	17.26	17.39	8,610,047	-0.21(-1.22%)
Sep 26, 2016	17.76	17.78	17.57	17.61	8,800,726	-0.18(-1.02%)
Sep 23, 2016	17.84	17.98	17.66	17.79	9,526,911	-0.17(-0.97%)
Sep 22, 2016	17.93	18.06	17.93	17.96	8,646,706	+0.33(+1.87%)
Sep 21, 2016	17.47	17.64	17.32	17.63	8,186,819	+0.32(+1.82%)
Sep 20, 2016	17.53	17.63	17.32	17.32	5,964,312	-0.23(-1.30%)
Sep 19, 2016	17.52	17.70	17.51	17.55	6,613,174	+0.15(+0.85%)
Sep 16, 2016	17.37	17.52	17.29	17.40	5,030,798	-0.20(-1.14%)
Sep 15, 2016	17.48	17.73	17.43	17.60	5,342,820	+0.15(+0.89%)
Sep 14, 2016	17.43	17.71	17.33	17.45	6,274,536	-0.08(-0.46%)
Sep 13, 2016	17.74	17.76	17.39	17.53	8,996,915	-0.46(-2.58%)
Sep 12, 2016	17.89	18.07	17.73	17.99	7,037,316	-0.07(-0.41%)
Sep 09, 2016	18.34	18.41	17.97	18.06	9,740,638	-0.53(-2.85%)
Sep 08, 2016	18.47	18.68	18.35	18.60	8,725,352	+0.21(+1.17%)
Sep 07, 2016	18.54	18.60	18.32	18.38	6,061,720	-0.11(-0.58%)
Sep 06, 2016	18.52	18.58	18.43	18.49	5,139,905	+0.06(+0.33%)
Sep 02, 2016	18.28	18.43	18.43	18.43	4,636,897	+0.34(+1.86%)
Sep 01, 2016	18.00	18.27	17.98	18.09	8,122,518	+0.07(+0.41%)
Aug 31, 2016	18.31	18.36	17.95	18.02	10,398,757	-0.47(-2.55%)
Aug 30, 2016	18.48	18.57	18.38	18.49	5,499,362	+0.04(+0.22%)
Aug 29, 2016	18.73	18.73	18.40	18.45	6,311,626	-0.21(-1.14%)
Aug 26, 2016	18.72	18.99	18.56	18.66	4,843,753	+0.01(+0.04%)
Aug 25, 2016	18.66	18.74	18.55	18.66	3,991,233	-0.01(-0.07%)
Aug 24, 2016	18.71	18.82	18.58	18.67	4,572,163	-0.13(-0.67%)
Aug 23, 2016	18.85	18.92	18.76	18.80	2,954,263	-0.03(-0.18%)
Aug 22, 2016	18.70	18.86	18.54	18.83	4,031,313	-0.07(-0.35%)
Aug 19, 2016	18.95	19.01	18.83	18.90	3,655,378	-0.19(-1.01%)
Aug 18, 2016	18.95	19.11	18.92	19.09	6,039,569	+0.31(+1.66%)
Aug 17, 2016	18.82	18.83	18.46	18.78	6,302,910	-0.15(-0.77%)
Aug 16, 2016	18.89	18.98	18.84	18.92	3,506,098	+0.08(+0.42%)
Aug 15, 2016	18.77	18.96	18.77	18.84	4,038,728	+0.16(+0.85%)
Aug 12, 2016	18.62	18.74	18.53	18.68	2,567,319	+0.10(+0.54%)
Aug 11, 2016	18.44	18.68	18.37	18.58	4,654,741	+0.25(+1.38%)
Aug 10, 2016	18.24	18.41	18.16	18.33	9,193,834	+0.15(+0.84%)
Aug 09, 2016	18.06	18.23	18.00	18.18	3,852,963	+0.19(+1.07%)
Aug 08, 2016	17.75	18.14	17.70	17.98	4,754,683	+0.31(+1.77%)
Aug 05, 2016	17.59	17.69	17.33	17.67	4,790,659	-0.03(-0.15%)
Aug 04, 2016	17.53	17.78	17.47	17.70	3,600,490	+0.14(+0.79%)
Aug 03, 2016	17.33	17.59	17.13	17.56	5,412,941	+0.28(+1.62%)
Aug 02, 2016	17.54	17.64	17.13	17.28	5,298,861	+0.05(+0.31%)
Aug 01, 2016	17.69	17.75	17.15	17.23	5,285,142	-0.66(-3.68%)
Jul 29, 2016	17.61	17.93	17.57	17.88	5,037,825	+0.13(+0.75%)
Jul 28, 2016	17.57	17.78	17.45	17.75	7,276,017	+0.29(+1.67%)
Jul 27, 2016	17.75	17.84	17.33	17.46	5,849,014	-0.19(-1.05%)
Jul 26, 2016	17.49	17.65	17.40	17.65	5,964,516	+0.13(+0.76%)
Jul 25, 2016	17.98	18.04	17.41	17.51	4,616,207	-0.68(-3.76%)
Jul 22, 2016	18.31	18.32	17.98	18.20	3,719,231	-0.08(-0.44%)
Jul 21, 2016	18.34	18.50	18.24	18.28	4,406,026	-0.06(-0.33%)
Jul 20, 2016	18.24	18.46	18.13	18.34	4,765,562	+0.07(+0.36%)
Jul 19, 2016	18.52	18.54	18.21	18.27	3,643,542	-0.30(-1.61%)
Jul 18, 2016	18.43	18.60	18.33	18.57	3,516,361	+0.02(+0.11%)
Jul 15, 2016	18.94	18.96	18.51	18.55	3,497,406	-0.33(-1.76%)
Jul 14, 2016	19.01	19.07	18.83	18.88	3,992,636	+0.12(+0.64%)
Jul 13, 2016	18.89	19.07	18.60	18.76	3,750,266	-0.20(-1.05%)
Jul 12, 2016	18.78	19.07	18.73	18.96	3,807,583	+0.56(+3.03%)
Jul 11, 2016	18.54	18.62	18.36	18.40	3,508,597	-0.10(-0.54%)
Jul 08, 2016	18.60	18.78	18.49	18.50	5,371,069	+0.07(+0.36%)
Jul 07, 2016	18.91	18.93	18.33	18.44	5,180,363	-0.25(-1.32%)
Jul 06, 2016	18.65	18.76	18.39	18.68	4,623,516	-0.07(-0.39%)
Jul 05, 2016	18.55	18.82	18.42	18.76	7,633,936	+0.00(+0.00%)
Jul 01, 2016	18.50	18.76	18.76	18.76	5,671,055	+0.33(+1.77%)
Jun 30, 2016	18.20	18.47	18.06	18.43	5,427,674	+0.22(+1.20%)
Jun 29, 2016	18.03	18.26	17.98	18.21	6,035,401	+0.39(+2.16%)
Jun 28, 2016	17.94	18.03	17.69	17.83	6,179,899	+0.37(+2.13%)
Jun 27, 2016	17.65	17.81	17.37	17.45	6,954,745	-0.39(-2.20%)
Jun 24, 2016	17.88	18.41	17.82	17.85	7,469,654	-0.90(-4.79%)
Jun 23, 2016	18.30	18.80	18.26	18.74	8,611,939	+0.72(+4.02%)
Jun 22, 2016	18.16	18.17	17.84	18.02	5,627,334	+0.01(+0.07%)
Jun 21, 2016	17.90	18.13	17.78	18.00	4,393,248	+0.08(+0.45%)
Jun 20, 2016	18.05	18.14	17.92	17.92	4,527,285	+0.23(+1.31%)
Jun 17, 2016	17.64	17.82	17.58	17.69	5,779,258	+0.23(+1.33%)
Jun 16, 2016	17.21	17.55	17.01	17.46	6,238,693	+0.01(+0.04%)
Jun 15, 2016	17.55	17.67	17.41	17.45	6,188,648	-0.21(-1.20%)
Jun 14, 2016	17.74	17.91	17.57	17.67	5,777,158	-0.19(-1.04%)
Jun 13, 2016	17.75	18.13	17.64	17.85	7,085,930	-0.05(-0.30%)
Jun 10, 2016	18.22	18.32	17.88	17.90	7,129,310	-0.49(-2.64%)
Jun 09, 2016	18.40	18.54	18.28	18.39	8,342,990	-0.18(-0.97%)
Jun 08, 2016	18.74	18.86	18.48	18.57	32,862,384	-0.39(-2.07%)
Jun 07, 2016	18.74	18.99	18.66	18.96	4,830,169	+0.39(+2.11%)
Jun 06, 2016	18.51	18.63	18.32	18.57	5,542,833	+0.28(+1.53%)
Jun 03, 2016	18.37	18.53	18.17	18.29	6,284,074	+0.06(+0.33%)
Jun 02, 2016	17.77	18.24	17.74	18.23	6,002,614	+0.24(+1.33%)
Jun 01, 2016	18.08	18.10	17.71	17.99	7,748,642	-0.19(-1.06%)
May 31, 2016	18.16	18.38	18.12	18.18	11,000,465	+0.07(+0.40%)
May 27, 2016	17.96	18.11	18.11	18.11	6,376,036	+0.00(+0.00%)
May 26, 2016	18.30	18.30	18.02	18.11	7,570,712	+0.07(+0.40%)
May 25, 2016	17.84	18.12	17.80	18.04	6,719,992	+0.35(+1.97%)
May 24, 2016	17.46	17.89	17.38	17.69	6,219,846	+0.36(+2.05%)
May 23, 2016	17.16	17.51	17.09	17.34	3,759,426	+0.04(+0.23%)
May 20, 2016	17.23	17.42	17.18	17.30	4,048,744	+0.09(+0.50%)
May 19, 2016	17.17	17.24	16.95	17.21	4,992,117	-0.18(-1.02%)
May 18, 2016	17.80	17.87	17.26	17.39	6,376,597	-0.49(-2.72%)
May 17, 2016	17.70	18.09	17.62	17.87	9,732,536	+0.03(+0.18%)
May 16, 2016	17.72	17.90	17.68	17.84	7,654,453	+0.51(+2.92%)
May 13, 2016	17.45	17.64	17.28	17.34	3,638,744	-0.14(-0.79%)
May 12, 2016	17.87	18.09	17.41	17.47	8,400,554	-0.17(-0.97%)
May 11, 2016	17.51	17.86	17.18	17.64	5,809,432	+0.07(+0.41%)
May 10, 2016	17.06	17.69	17.03	17.57	7,449,050	+0.70(+4.17%)
May 09, 2016	17.15	17.22	16.65	16.87	9,124,428	-0.39(-2.29%)
May 06, 2016	16.84	17.49	16.70	17.26	12,642,369	+0.31(+1.82%)
May 05, 2016	17.75	17.81	16.71	16.95	16,480,020	-0.51(-2.90%)
May 04, 2016	17.98	18.11	17.36	17.46	9,976,935	-0.63(-3.49%)
May 03, 2016	18.39	18.40	17.86	18.09	6,179,729	-0.57(-3.03%)

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.