Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	53.55	53.89	53.44	53.66	1,704,243	-0.01(-0.03%)
Apr 27, 2017	53.61	54.41	53.52	53.67	2,202,398	-0.06(-0.11%)
Apr 26, 2017	54.56	54.96	53.70	53.73	3,434,382	-0.53(-0.97%)
Apr 25, 2017	55.11	55.31	54.24	54.26	4,176,102	-1.90(-3.38%)
Apr 24, 2017	56.18	56.49	55.99	56.16	1,668,196	+0.70(+1.26%)
Apr 21, 2017	55.22	55.57	55.05	55.46	1,169,513	+0.18(+0.32%)
Apr 20, 2017	54.84	55.71	54.53	55.28	1,917,381	+0.94(+1.72%)
Apr 19, 2017	54.85	54.89	54.27	54.35	1,201,983	-0.25(-0.46%)
Apr 18, 2017	54.66	54.82	54.21	54.60	1,268,970	-0.38(-0.69%)
Apr 17, 2017	54.33	55.13	54.33	54.98	1,147,038	+0.88(+1.62%)
Apr 13, 2017	54.43	54.73	54.06	54.10	1,343,917	-0.35(-0.64%)
Apr 12, 2017	54.87	55.04	54.33	54.45	1,348,669	-0.45(-0.81%)
Apr 11, 2017	55.35	55.35	54.38	54.90	1,778,380	-0.47(-0.84%)
Apr 10, 2017	54.77	55.65	54.73	55.36	2,218,879	+0.89(+1.64%)
Apr 07, 2017	54.99	55.30	54.35	54.47	2,106,360	-0.36(-0.66%)
Apr 06, 2017	54.64	55.09	54.53	54.84	1,122,048	+0.33(+0.61%)
Apr 05, 2017	55.01	55.71	54.28	54.50	1,957,513	-0.29(-0.53%)
Apr 04, 2017	53.95	54.93	53.90	54.79	1,401,859	+0.54(+1.00%)
Apr 03, 2017	54.85	55.00	53.82	54.25	1,402,607	-0.62(-1.14%)
Mar 31, 2017	54.89	55.27	54.73	54.87	1,306,919	-0.02(-0.04%)
Mar 30, 2017	54.99	55.42	54.88	54.90	737,111	+0.13(+0.24%)
Mar 29, 2017	54.68	54.79	54.38	54.76	600,273	-0.04(-0.08%)
Mar 28, 2017	53.99	55.00	53.99	54.81	1,260,838	+0.89(+1.65%)
Mar 27, 2017	53.19	54.11	53.13	53.92	1,078,785	+0.24(+0.46%)
Mar 24, 2017	53.76	54.12	53.45	53.67	659,515	-0.10(-0.18%)
Mar 23, 2017	53.34	54.10	53.01	53.77	1,350,753	+0.50(+0.95%)
Mar 22, 2017	52.74	53.53	52.74	53.26	1,156,497	+0.30(+0.57%)
Mar 21, 2017	53.66	54.18	52.91	52.96	2,589,556	-0.48(-0.90%)
Mar 20, 2017	53.51	53.75	53.23	53.44	2,085,339	-0.12(-0.22%)
Mar 17, 2017	53.83	54.09	53.55	53.56	1,741,517	-0.04(-0.07%)
Mar 16, 2017	54.04	54.39	53.58	53.60	1,134,564	-0.30(-0.55%)
Mar 15, 2017	53.38	53.98	53.08	53.90	1,236,908	+0.96(+1.81%)
Mar 14, 2017	53.61	53.87	52.88	52.94	1,371,063	-1.11(-2.05%)
Mar 13, 2017	53.77	54.21	53.64	54.04	1,084,354	+0.34(+0.64%)
Mar 10, 2017	53.56	54.17	53.36	53.70	1,258,248	+0.48(+0.91%)
Mar 09, 2017	53.00	53.50	52.84	53.22	1,079,274	+0.11(+0.21%)
Mar 08, 2017	53.47	53.64	53.04	53.11	1,410,284	-0.12(-0.22%)
Mar 07, 2017	53.00	53.45	53.00	53.23	1,634,350	+0.06(+0.11%)
Mar 06, 2017	52.61	53.24	52.59	53.17	1,440,600	+0.25(+0.47%)
Mar 03, 2017	52.07	52.94	52.04	52.92	1,328,074	+0.79(+1.51%)
Mar 02, 2017	51.69	52.29	51.63	52.13	1,448,019	-0.12(-0.22%)
Mar 01, 2017	51.53	52.38	51.46	52.25	1,917,833	+0.98(+1.91%)
Feb 28, 2017	52.16	52.40	51.24	51.27	1,817,686	-0.93(-1.77%)
Feb 27, 2017	51.76	52.31	51.40	52.20	1,977,057	+0.41(+0.79%)
Feb 24, 2017	52.09	52.38	51.49	51.79	2,117,919	-0.53(-1.01%)
Feb 23, 2017	53.40	53.45	52.27	52.32	1,606,496	-0.72(-1.36%)
Feb 22, 2017	52.57	53.34	52.47	53.04	2,154,305	+0.15(+0.29%)
Feb 21, 2017	52.33	52.91	52.29	52.88	896,550	+0.22(+0.42%)
Feb 17, 2017		52.66	52.66	52.66	0	+0.07(+0.14%)
Feb 16, 2017	52.51	52.79	52.28	52.59	1,661,141	+0.05(+0.10%)
Feb 15, 2017	52.32	52.61	52.09	52.54	1,456,430	-0.03(-0.06%)
Feb 14, 2017	52.41	52.58	52.22	52.57	878,396	+0.04(+0.07%)
Feb 13, 2017	52.02	52.54	51.91	52.53	960,811	+0.69(+1.33%)
Feb 10, 2017	51.64	51.99	51.55	51.84	725,548	+0.62(+1.21%)
Feb 09, 2017	50.94	51.52	50.97	51.22	976,639	+0.28(+0.55%)
Feb 08, 2017	50.85	51.01	50.27	50.94	923,825	+0.16(+0.32%)
Feb 07, 2017	50.36	50.89	50.36	50.78	1,048,687	+0.36(+0.71%)
Feb 06, 2017	50.70	50.83	50.17	50.42	1,189,896	-0.52(-1.02%)
Feb 03, 2017	50.89	51.24	50.60	50.94	1,283,067	+0.29(+0.58%)
Feb 02, 2017	50.88	50.94	50.41	50.65	1,739,992	-0.11(-0.22%)
Feb 01, 2017	51.04	51.28	50.51	50.76	1,769,488	-0.33(-0.65%)
Jan 31, 2017	51.41	51.68	50.99	51.09	1,907,506	-0.18(-0.36%)
Jan 30, 2017	51.38	51.56	50.91	51.27	1,334,585	-0.39(-0.75%)
Jan 27, 2017	51.63	51.99	51.43	51.66	1,035,672	+0.12(+0.24%)
Jan 26, 2017	51.39	51.71	51.10	51.54	1,761,390	+0.10(+0.20%)
Jan 25, 2017	52.26	52.53	51.40	51.43	3,605,115	-0.84(-1.60%)
Jan 24, 2017	51.77	52.48	51.63	52.27	2,871,916	+0.62(+1.21%)
Jan 23, 2017	51.22	51.79	50.99	51.65	1,465,481	+0.12(+0.23%)
Jan 20, 2017	50.71	51.58	50.63	51.53	1,807,182	+0.96(+1.89%)
Jan 19, 2017	51.74	51.74	50.47	50.58	3,429,550	-0.68(-1.33%)
Jan 18, 2017	51.32	51.68	51.02	51.26	1,836,486	-0.40(-0.78%)
Jan 17, 2017	52.35	52.60	51.55	51.66	1,634,329	-0.51(-0.99%)
Jan 13, 2017		52.18	52.18	52.18	0	+0.32(+0.61%)
Jan 12, 2017	52.20	52.29	51.51	51.86	1,643,995	+0.05(+0.10%)
Jan 11, 2017	51.00	51.93	50.86	51.81	1,212,545	+0.89(+1.75%)
Jan 10, 2017	50.66	51.24	50.63	50.92	1,031,913	+0.38(+0.76%)
Jan 09, 2017	50.67	50.77	50.27	50.54	1,289,303	-0.26(-0.51%)
Jan 06, 2017	51.00	51.40	50.75	50.80	1,308,818	-0.24(-0.48%)
Jan 05, 2017	50.68	51.43	50.36	51.04	1,259,282	+0.39(+0.77%)
Jan 04, 2017	50.32	50.75	50.07	50.65	1,624,262	+1.15(+2.33%)
Jan 03, 2017	49.76	50.29	49.30	49.49	1,042,556	-0.04(-0.07%)
Dec 30, 2016		49.53	49.53	49.53	0	-0.43(-0.87%)
Dec 29, 2016	49.99	50.10	49.78	49.97	675,135	+0.25(+0.50%)
Dec 28, 2016	49.58	50.31	49.48	49.72	1,000,542	-0.08(-0.16%)
Dec 27, 2016	49.82	49.92	49.68	49.80	354,678	+0.11(+0.22%)
Dec 23, 2016		49.69	49.69	49.69	0	-0.12(-0.25%)
Dec 22, 2016	49.81	49.98	49.58	49.81	626,287	-0.16(-0.32%)
Dec 21, 2016	49.93	50.30	49.74	49.97	835,872	+0.07(+0.15%)
Dec 20, 2016	49.47	50.21	49.46	49.90	1,829,348	+0.59(+1.19%)
Dec 19, 2016	49.18	49.45	49.08	49.31	655,600	+0.01(+0.03%)
Dec 16, 2016	49.33	49.66	49.07	49.30	1,013,220	-0.03(-0.06%)
Dec 15, 2016	48.97	49.76	48.93	49.33	1,331,072	+0.12(+0.25%)
Dec 14, 2016	50.30	50.52	49.13	49.20	1,345,611	-1.09(-2.16%)
Dec 13, 2016	50.28	50.94	50.16	50.29	1,807,284	+0.20(+0.40%)
Dec 12, 2016	49.53	50.35	49.16	50.09	5,706,814	-1.00(-1.96%)
Dec 09, 2016	51.13	51.44	50.89	51.09	2,314,649	-0.24(-0.47%)
Dec 08, 2016	50.85	51.38	50.38	51.33	1,339,589	+0.51(+1.00%)
Dec 07, 2016	49.58	50.87	49.48	50.82	1,368,973	+1.56(+3.16%)
Dec 06, 2016	49.12	49.38	48.92	49.27	1,119,681	-0.05(-0.10%)
Dec 05, 2016	49.23	49.64	49.11	49.32	1,069,228	+0.23(+0.46%)
Dec 02, 2016	49.33	49.53	48.93	49.09	957,793	-0.21(-0.43%)
Dec 01, 2016	48.63	49.39	48.63	49.30	1,184,120	+0.67(+1.38%)
Nov 30, 2016	48.84	49.19	48.60	48.63	2,129,399	+0.03(+0.06%)
Nov 29, 2016	48.36	48.88	48.19	48.60	1,013,929	+0.12(+0.24%)
Nov 28, 2016	48.58	48.69	48.33	48.49	1,191,933	-0.07(-0.13%)
Nov 25, 2016	48.15	48.68	48.00	48.55	412,610	+0.49(+1.01%)
Nov 23, 2016		48.07	48.07	48.07	0	-0.04(-0.08%)
Nov 22, 2016	48.18	48.28	47.96	48.10	1,316,710	+0.09(+0.20%)
Nov 21, 2016	47.06	48.09	47.06	48.01	1,930,694	+1.15(+2.45%)
Nov 18, 2016	46.52	46.92	46.36	46.86	929,514	+0.15(+0.33%)
Nov 17, 2016	46.27	46.92	46.15	46.71	1,401,250	+0.50(+1.09%)
Nov 16, 2016	46.49	46.57	45.98	46.20	1,286,359	-0.61(-1.31%)
Nov 15, 2016	46.56	46.90	46.20	46.81	1,229,310	+0.42(+0.91%)
Nov 14, 2016	46.27	46.49	45.82	46.39	2,433,013	+0.36(+0.79%)
Nov 11, 2016	46.87	47.10	45.82	46.03	1,598,407	-1.06(-2.26%)
Nov 10, 2016	46.20	47.40	45.77	47.09	2,106,971	+1.02(+2.21%)
Nov 09, 2016	45.48	46.00	45.40	46.07	2,124,674	-0.45(-0.97%)
Nov 08, 2016	46.20	46.57	45.80	46.52	1,095,695	+0.30(+0.65%)
Nov 07, 2016	45.47	46.25	45.47	46.23	1,116,094	+1.14(+2.53%)
Nov 04, 2016	45.31	45.47	44.92	45.08	986,746	-0.30(-0.66%)
Nov 03, 2016	45.34	45.76	45.14	45.38	1,330,584	+0.04(+0.10%)
Nov 02, 2016	45.23	45.56	45.13	45.34	1,445,486	+0.16(+0.35%)
Nov 01, 2016	45.86	45.93	45.01	45.18	1,966,080	-0.57(-1.26%)
Oct 31, 2016	45.84	46.12	45.72	45.75	1,559,319	-0.17(-0.36%)
Oct 28, 2016	45.99	46.47	45.77	45.92	1,116,805	-0.23(-0.49%)
Oct 27, 2016	46.36	46.41	45.73	46.15	1,591,849	+0.23(+0.51%)
Oct 26, 2016	47.83	47.98	45.75	45.91	4,351,078	-1.89(-3.96%)
Oct 25, 2016	47.68	47.94	47.56	47.80	1,484,071	+0.09(+0.20%)
Oct 24, 2016	47.90	47.91	47.51	47.71	1,290,267	-0.01(-0.03%)
Oct 21, 2016	47.29	47.77	47.00	47.72	1,254,057	-0.07(-0.14%)
Oct 20, 2016	48.26	48.40	47.67	47.79	1,654,866	-0.82(-1.68%)
Oct 19, 2016	48.39	49.11	48.06	48.60	1,480,774	-0.12(-0.24%)
Oct 18, 2016	48.74	49.00	48.34	48.72	1,520,380	+0.47(+0.97%)
Oct 17, 2016	47.99	48.32	47.92	48.26	1,502,038	-0.01(-0.02%)
Oct 14, 2016	48.84	49.09	48.25	48.26	1,344,367	-0.12(-0.26%)
Oct 13, 2016	47.82	48.55	47.61	48.39	1,183,485	+0.18(+0.38%)
Oct 12, 2016	48.29	48.37	48.02	48.20	1,107,746	-0.25(-0.51%)
Oct 11, 2016	48.66	49.24	48.30	48.45	1,913,219	-0.31(-0.64%)
Oct 10, 2016	48.66	48.83	48.64	48.76	817,476	+0.41(+0.86%)
Oct 07, 2016	48.71	48.89	47.99	48.35	945,641	-0.39(-0.81%)
Oct 06, 2016	48.78	48.98	48.54	48.74	864,491	-0.01(-0.03%)
Oct 05, 2016	48.15	48.92	48.12	48.76	1,918,349	+0.78(+1.62%)
Oct 04, 2016	47.90	48.55	47.90	47.98	2,756,170	-0.01(-0.02%)
Oct 03, 2016	47.46	48.05	47.25	47.99	1,382,781	+0.39(+0.83%)
Sep 30, 2016	47.39	47.79	47.08	47.59	1,225,524	+0.62(+1.32%)
Sep 29, 2016	46.94	47.19	46.72	46.97	1,062,589	+0.07(+0.14%)
Sep 28, 2016	46.68	46.93	46.53	46.91	1,725,089	+0.33(+0.72%)
Sep 27, 2016	46.17	46.68	45.97	46.57	1,263,077	+0.20(+0.44%)
Sep 26, 2016	46.44	46.60	46.21	46.37	921,701	-0.28(-0.61%)
Sep 23, 2016	47.05	47.15	46.57	46.65	999,387	-0.60(-1.26%)
Sep 22, 2016	47.31	47.48	47.19	47.25	1,711,267	+0.47(+1.00%)
Sep 21, 2016	45.99	46.84	45.94	46.79	1,618,693	+1.08(+2.37%)
Sep 20, 2016	46.03	46.30	45.60	45.70	1,226,321	-0.09(-0.21%)
Sep 19, 2016	45.74	46.01	45.69	45.80	1,554,012	+0.19(+0.41%)
Sep 16, 2016	45.33	45.80	45.05	45.61	1,079,040	+0.04(+0.08%)
Sep 15, 2016	44.56	45.62	44.56	45.57	1,411,409	+0.95(+2.14%)
Sep 14, 2016	44.53	45.05	44.47	44.62	1,167,237	-0.07(-0.15%)
Sep 13, 2016	45.16	45.52	44.66	44.68	1,127,479	-1.04(-2.28%)
Sep 12, 2016	44.98	46.10	44.80	45.72	1,594,284	+0.47(+1.05%)
Sep 09, 2016	46.49	46.53	45.25	45.25	1,540,594	-1.91(-4.06%)
Sep 08, 2016	47.32	47.37	46.84	47.16	562,745	-0.17(-0.37%)
Sep 07, 2016	47.49	47.83	47.27	47.34	1,026,478	+0.20(+0.42%)
Sep 06, 2016	47.35	47.39	47.08	47.14	951,956	-0.01(-0.03%)
Sep 02, 2016	46.91	47.15	47.15	47.15	1,245,774	+0.57(+1.22%)
Sep 01, 2016	46.24	46.59	46.09	46.59	885,188	+0.26(+0.56%)
Aug 31, 2016	46.56	46.62	46.10	46.33	961,034	-0.45(-0.96%)
Aug 30, 2016	46.93	47.20	46.67	46.77	666,741	-0.32(-0.69%)
Aug 29, 2016	46.81	47.35	46.72	47.10	1,108,908	+0.20(+0.43%)
Aug 26, 2016	46.97	47.40	46.56	46.90	1,117,598	+0.10(+0.22%)
Aug 25, 2016	46.65	46.94	46.47	46.79	733,794	+0.00(+0.00%)
Aug 24, 2016	46.79	47.18	46.74	46.79	696,635	-0.14(-0.31%)
Aug 23, 2016	47.02	47.11	46.64	46.94	708,608	+0.17(+0.37%)
Aug 22, 2016	46.36	46.90	46.34	46.77	703,976	+0.08(+0.17%)
Aug 19, 2016	46.40	46.81	46.28	46.69	1,004,990	+0.05(+0.11%)
Aug 18, 2016	46.31	46.81	46.29	46.64	813,630	+0.36(+0.78%)
Aug 17, 2016	45.64	46.41	45.53	46.28	895,202	+0.58(+1.26%)
Aug 16, 2016	45.67	45.89	45.54	45.70	836,148	+0.06(+0.13%)
Aug 15, 2016	45.51	45.97	45.48	45.64	720,905	+0.19(+0.43%)
Aug 12, 2016	45.66	45.76	45.25	45.45	861,635	-0.32(-0.69%)
Aug 11, 2016	45.71	45.96	45.32	45.76	852,748	+0.60(+1.32%)
Aug 10, 2016	45.46	45.64	44.99	45.17	1,188,526	-0.03(-0.06%)
Aug 09, 2016	45.00	45.61	45.00	45.20	1,241,870	+0.32(+0.72%)
Aug 08, 2016	44.73	44.99	44.63	44.87	1,069,794	+0.24(+0.55%)
Aug 05, 2016	44.40	44.81	44.33	44.63	1,254,524	+0.11(+0.24%)
Aug 04, 2016	44.70	44.78	44.23	44.52	1,058,097	-0.33(-0.74%)
Aug 03, 2016	44.58	45.14	44.45	44.85	1,363,825	+0.32(+0.71%)
Aug 02, 2016	45.94	46.30	44.45	44.53	1,829,364	-0.64(-1.42%)
Aug 01, 2016	45.24	45.48	44.59	45.17	1,219,156	-0.36(-0.79%)
Jul 29, 2016	45.89	46.02	45.51	45.53	1,363,021	-0.25(-0.55%)
Jul 28, 2016	45.92	46.26	45.72	45.79	1,099,557	-0.06(-0.14%)
Jul 27, 2016	45.68	46.17	45.59	45.85	1,710,407	+0.23(+0.51%)
Jul 26, 2016	46.39	46.63	45.14	45.62	2,371,206	-0.10(-0.22%)
Jul 25, 2016	45.40	45.77	45.17	45.72	3,061,753	+0.10(+0.22%)
Jul 22, 2016	45.50	45.66	45.22	45.62	1,022,670	+0.27(+0.59%)
Jul 21, 2016	45.61	45.79	45.04	45.35	1,124,985	-0.48(-1.05%)
Jul 20, 2016	44.97	45.94	44.91	45.84	1,644,664	+0.76(+1.68%)
Jul 19, 2016	44.88	45.17	44.76	45.08	1,516,940	-0.10(-0.22%)
Jul 18, 2016	44.72	45.30	44.69	45.18	1,086,032	+0.31(+0.69%)
Jul 15, 2016	45.04	45.27	44.67	44.87	879,234	-0.10(-0.22%)
Jul 14, 2016	44.85	45.30	44.73	44.97	1,368,666	+0.50(+1.13%)
Jul 13, 2016	44.15	44.68	43.86	44.47	1,337,574	+0.39(+0.88%)
Jul 12, 2016	43.73	44.22	43.22	44.08	1,615,737	+1.20(+2.79%)
Jul 11, 2016	43.16	43.37	42.87	42.88	1,589,773	-0.27(-0.63%)
Jul 08, 2016	42.75	43.54	42.50	43.16	1,264,222	+0.66(+1.54%)
Jul 07, 2016	43.16	43.22	42.25	42.50	948,774	-0.27(-0.64%)
Jul 06, 2016	42.34	42.85	41.93	42.77	687,123	+0.13(+0.30%)
Jul 05, 2016	42.83	43.39	42.53	42.65	1,335,833	-0.03(-0.07%)
Jul 01, 2016	42.71	42.67	42.67	42.67	480,179	+0.13(+0.30%)
Jun 30, 2016	42.31	42.65	41.79	42.54	1,289,063	+0.39(+0.92%)
Jun 29, 2016	41.68	42.24	41.39	42.16	1,523,026	+0.73(+1.76%)
Jun 28, 2016	41.05	41.56	40.71	41.43	1,371,727	+0.80(+1.97%)
Jun 27, 2016	40.63	40.90	40.15	40.63	1,669,552	-0.44(-1.07%)
Jun 24, 2016	41.20	41.86	40.95	41.07	1,583,395	-1.85(-4.31%)
Jun 23, 2016	43.01	43.27	42.80	42.92	805,927	+0.40(+0.95%)
Jun 22, 2016	41.86	42.57	41.86	42.52	965,415	+0.45(+1.06%)
Jun 21, 2016	41.72	42.43	41.45	42.07	1,736,797	-0.37(-0.87%)
Jun 20, 2016	42.69	42.85	42.35	42.44	1,370,005	+0.37(+0.89%)
Jun 17, 2016	41.89	42.46	41.80	42.06	1,351,455	+0.29(+0.69%)
Jun 16, 2016	41.29	41.83	40.55	41.77	2,260,812	-0.07(-0.17%)
Jun 15, 2016	41.82	42.31	41.76	41.85	1,508,208	-0.20(-0.48%)
Jun 14, 2016	42.00	42.32	41.86	42.05	1,010,963	-0.11(-0.26%)
Jun 13, 2016	42.40	42.52	42.08	42.16	1,406,150	-0.48(-1.13%)
Jun 10, 2016	43.01	43.18	42.45	42.64	1,046,385	-0.73(-1.69%)
Jun 09, 2016	43.46	43.50	43.08	43.37	780,017	-0.37(-0.84%)
Jun 08, 2016	44.04	44.23	43.67	43.74	1,351,651	+0.09(+0.20%)
Jun 07, 2016	43.53	43.73	43.37	43.65	1,160,750	+0.61(+1.42%)
Jun 06, 2016	42.82	43.17	42.69	43.04	860,555	+0.32(+0.75%)
Jun 03, 2016	42.24	42.87	41.95	42.72	1,266,686	+0.80(+1.92%)
Jun 02, 2016	41.81	42.12	41.79	41.92	910,206	-0.17(-0.41%)
Jun 01, 2016	42.16	42.19	41.72	42.09	1,429,917	-0.15(-0.35%)
May 31, 2016	42.79	42.93	42.09	42.24	1,493,499	-0.51(-1.20%)
May 27, 2016	42.63	42.75	42.75	42.75	1,200,074	-0.16(-0.38%)
May 26, 2016	42.51	43.03	42.31	42.91	1,871,785	+0.76(+1.81%)
May 25, 2016	41.59	42.25	41.58	42.15	1,412,948	+0.66(+1.58%)
May 24, 2016	41.71	42.11	41.40	41.50	1,950,567	+0.13(+0.31%)
May 23, 2016	41.52	41.62	41.22	41.37	688,900	-0.15(-0.36%)
May 20, 2016	41.20	41.79	41.11	41.52	1,308,076	+0.50(+1.22%)
May 19, 2016	41.39	41.42	40.69	41.02	1,869,170	-1.07(-2.54%)
May 18, 2016	41.71	42.67	41.44	42.09	1,902,319	+0.14(+0.32%)
May 17, 2016	41.86	42.38	41.77	41.95	1,634,142	-0.06(-0.14%)
May 16, 2016	41.96	42.63	41.96	42.01	1,625,486	+0.14(+0.32%)
May 13, 2016	42.36	42.49	41.71	41.87	1,579,819	-0.65(-1.52%)
May 12, 2016	42.82	43.00	42.01	42.52	1,098,638	+0.14(+0.32%)
May 11, 2016	42.64	42.65	42.12	42.39	809,193	-0.31(-0.72%)
May 10, 2016	41.94	42.88	41.74	42.69	1,156,820	+0.98(+2.36%)
May 09, 2016	42.09	42.13	41.58	41.71	1,099,431	-0.60(-1.41%)
May 06, 2016	41.92	42.48	41.79	42.31	1,141,496	+0.23(+0.54%)
May 05, 2016	42.41	42.62	41.97	42.08	1,163,757	+0.05(+0.12%)
May 04, 2016	43.13	43.21	41.99	42.03	2,594,904	-1.37(-3.17%)
May 03, 2016	43.43	43.59	43.16	43.40	1,136,773	-0.43(-0.98%)

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.