Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.71	34.79	34.27	34.59	7,600,533	-0.14(-0.39%)
Apr 27, 2018	33.91	34.84	33.52	34.73	6,842,999	+0.63(+1.85%)
Apr 26, 2018	34.07	34.24	33.21	34.10	9,655,525	+0.15(+0.43%)
Apr 25, 2018	33.16	34.11	33.13	33.95	12,172,997	+0.92(+2.79%)
Apr 24, 2018	35.17	35.50	32.69	33.03	14,349,159	-3.01(-8.34%)
Apr 23, 2018	36.01	36.12	35.47	36.04	6,931,690	+0.19(+0.54%)
Apr 20, 2018	36.39	36.39	35.70	35.85	6,491,600	-0.47(-1.28%)
Apr 19, 2018	37.65	37.67	36.09	36.31	7,884,249	-1.42(-3.78%)
Apr 18, 2018	37.99	38.00	37.73	37.74	3,418,187	-0.08(-0.22%)
Apr 17, 2018	37.63	38.14	37.63	37.82	3,863,372	+0.44(+1.17%)
Apr 16, 2018	37.54	37.72	37.24	37.38	3,329,220	+0.25(+0.66%)
Apr 13, 2018	37.56	37.62	37.05	37.13	2,193,359	-0.16(-0.42%)
Apr 12, 2018	37.17	37.48	37.05	37.29	1,974,495	+0.30(+0.80%)
Apr 11, 2018	36.84	37.17	36.71	36.99	2,679,332	-0.18(-0.49%)
Apr 10, 2018	37.10	37.54	36.84	37.17	3,123,831	+0.53(+1.44%)
Apr 09, 2018	36.81	37.25	36.48	36.65	3,706,964	+0.03(+0.07%)
Apr 06, 2018	36.97	37.19	36.19	36.62	4,026,294	-0.67(-1.81%)
Apr 05, 2018	37.26	37.68	37.12	37.29	4,709,719	+0.20(+0.54%)
Apr 04, 2018	35.52	37.10	35.52	37.09	6,496,525	+0.99(+2.75%)
Apr 03, 2018	35.65	36.14	35.46	36.10	4,178,540	+0.56(+1.59%)
Apr 02, 2018	36.77	36.87	35.15	35.53	3,708,595	-1.31(-3.56%)
Mar 29, 2018		36.85	36.85	36.85	0	+0.56(+1.53%)
Mar 28, 2018	36.99	37.17	36.06	36.29	4,376,643	-0.58(-1.58%)
Mar 27, 2018	37.27	37.39	36.72	36.87	4,288,156	-0.31(-0.83%)
Mar 26, 2018	37.27	37.53	36.68	37.18	3,184,361	+0.51(+1.39%)
Mar 23, 2018	37.47	37.84	36.54	36.67	4,024,622	-0.71(-1.90%)
Mar 22, 2018	38.05	38.51	37.36	37.38	3,601,453	-0.47(-1.25%)
Mar 21, 2018	37.49	38.13	37.35	37.86	2,366,080	+0.48(+1.29%)
Mar 20, 2018	37.48	37.67	37.24	37.37	2,532,946	-0.06(-0.17%)
Mar 19, 2018	37.71	37.75	37.08	37.44	2,460,571	-0.44(-1.15%)
Mar 16, 2018	37.92	38.03	37.68	37.88	3,482,076	-0.04(-0.10%)
Mar 15, 2018	37.95	38.09	37.76	37.91	2,895,916	+0.04(+0.10%)
Mar 14, 2018	38.64	38.64	37.83	37.88	2,396,796	-0.66(-1.70%)
Mar 13, 2018	38.89	38.95	38.49	38.53	2,287,834	-0.16(-0.42%)
Mar 12, 2018	38.91	39.10	38.64	38.70	3,388,032	-0.01(-0.02%)
Mar 09, 2018	38.07	38.71	37.77	38.71	2,013,047	+0.94(+2.48%)
Mar 08, 2018	37.82	37.89	37.47	37.77	1,823,634	+0.16(+0.44%)
Mar 07, 2018		37.76		37.60	2,499,013	+0.12(+0.32%)
Mar 06, 2018	37.68	37.73	37.29	37.48	3,066,008	-0.02(-0.05%)
Mar 05, 2018	36.67	37.62	36.64	37.50	3,320,401	+0.59(+1.60%)
Mar 02, 2018	36.90	37.05	36.53	36.91	5,042,299	-0.31(-0.83%)
Mar 01, 2018	37.46	37.79	36.76	37.22	5,269,564	-0.25(-0.66%)
Feb 28, 2018	38.20	38.24	37.36	37.47	4,859,646	-0.70(-1.84%)
Feb 27, 2018	39.17	39.31	38.17	38.17	3,095,836	-0.89(-2.29%)
Feb 26, 2018	39.33	39.39	38.61	39.06	3,233,434	-0.14(-0.35%)
Feb 23, 2018	39.08	39.24	38.75	39.20	2,629,444	+0.40(+1.03%)
Feb 22, 2018				38.80	2,491,270	+0.16(+0.42%)
Feb 21, 2018	38.72	39.54	38.60	38.63	4,153,802	-0.11(-0.28%)
Feb 20, 2018	39.23	39.27	38.57	38.74	2,180,393	-0.63(-1.60%)
Feb 16, 2018		39.37	39.37	39.37	0	+0.35(+0.89%)
Feb 15, 2018	39.59	39.59	38.79	39.02	3,132,292	-0.10(-0.26%)
Feb 14, 2018	38.55	39.25	38.44	39.12	3,174,607	+0.16(+0.42%)
Feb 13, 2018	39.12	39.22	38.55	38.96	4,557,052	-0.33(-0.83%)
Feb 12, 2018	38.65	39.61	38.57	39.29	5,466,845	+0.90(+2.35%)
Feb 09, 2018	37.69	38.79	36.73	38.39	6,574,654	+1.30(+3.51%)
Feb 08, 2018	38.18	39.85	37.57	37.08	7,285,851	-1.81(-4.66%)
Feb 07, 2018	38.40	39.46	38.33	38.90	4,991,372	+0.32(+0.83%)
Feb 06, 2018	36.88	38.84	36.60	38.58	4,933,950	+0.60(+1.58%)
Feb 05, 2018	38.89	39.06	37.38	37.98	4,865,248	-1.11(-2.84%)
Feb 02, 2018	39.85	39.88	38.97	39.09	4,327,389	-1.07(-2.65%)
Feb 01, 2018	40.44	40.76	39.99	40.15	2,383,933	-0.54(-1.32%)
Jan 31, 2018	40.84	41.08	40.61	40.69	3,998,373	+0.13(+0.31%)
Jan 30, 2018	40.44	40.78	40.14	40.56	2,957,666	-0.11(-0.27%)
Jan 29, 2018	41.16	41.17	40.62	40.67	2,889,906	-0.63(-1.52%)
Jan 26, 2018	41.59	41.61	41.23	41.30	3,765,802	-0.09(-0.22%)
Jan 25, 2018	41.94	42.06	41.24	41.39	3,419,905	-0.44(-1.05%)
Jan 24, 2018	41.78	42.01	41.58	41.83	2,343,442	+0.41(+0.99%)
Jan 23, 2018	41.39	41.58	41.17	41.42	3,846,315	-0.37(-0.89%)
Jan 22, 2018		42.10	41.61	41.79	2,525,459	-0.03(-0.07%)
Jan 19, 2018	42.30	42.30	41.67	41.82	3,046,024	-0.34(-0.80%)
Jan 18, 2018	41.73	42.32	41.66	42.16	2,857,296	+0.40(+0.96%)
Jan 17, 2018	41.50	41.86	41.14	41.76	2,622,740	+0.54(+1.30%)
Jan 16, 2018	42.03	42.06	41.02	41.22	3,349,442	-0.47(-1.14%)
Jan 12, 2018		41.69	41.69	41.69	0	+0.03(+0.07%)
Jan 11, 2018	40.82	41.68	40.57	41.67	3,439,493	+1.03(+2.52%)
Jan 10, 2018			40.62	40.64	2,340,183	-0.65(-1.58%)
Jan 09, 2018	40.63	41.40	40.63	41.30	3,755,804	+0.69(+1.70%)
Jan 08, 2018	40.45	41.40	40.45	40.60	3,612,109	+0.19(+0.47%)
Jan 05, 2018	40.30	40.44	39.97	40.41	3,196,745	+0.37(+0.93%)
Jan 04, 2018	40.20	40.32	39.88	40.04	2,037,952	+0.05(+0.11%)
Jan 03, 2018	39.51	40.05	39.40	40.00	4,973,179	+0.17(+0.43%)
Jan 02, 2018	40.04	40.25	39.63	39.82	1,747,093	-0.12(-0.30%)
Dec 29, 2017		39.94	39.94	39.94	0	-0.16(-0.41%)
Dec 28, 2017	39.97	40.12	39.78	40.10	2,069,450	+0.22(+0.55%)
Dec 27, 2017	40.10	40.10	39.81	39.89	1,842,511	-0.13(-0.32%)
Dec 26, 2017	39.88	40.20	39.86	40.01	981,137	+0.17(+0.43%)
Dec 22, 2017	40.32	40.35	39.80	39.84	2,480,266	-0.37(-0.93%)
Dec 21, 2017	39.94	40.40	39.73	40.21	2,479,753	+0.52(+1.31%)
Dec 20, 2017	39.27	39.79	39.11	39.70	3,125,734	+0.61(+1.56%)
Dec 19, 2017	39.21	39.46	38.99	39.09	3,777,406	+0.00(+0.00%)
Dec 18, 2017	38.70	39.13	38.63	39.09	2,541,850	+0.63(+1.63%)
Dec 15, 2017	38.30	38.59	38.11	38.46	3,307,996	+0.42(+1.10%)
Dec 14, 2017	38.31	38.41	37.93	38.04	3,562,187	-0.15(-0.40%)
Dec 13, 2017	38.34	38.48	38.20	38.20	2,918,977	-0.15(-0.40%)
Dec 12, 2017	38.35	38.78	38.32	38.35	2,757,288	-0.21(-0.54%)
Dec 11, 2017	38.87	38.87	38.41	38.56	1,924,845	-0.27(-0.70%)
Dec 08, 2017	38.69	38.83	38.41	38.83	4,233,771	+0.37(+0.97%)
Dec 07, 2017	38.31	38.77	38.31	38.46	3,086,889	+0.15(+0.38%)
Dec 06, 2017	38.40	39.13	38.29	38.31	3,348,595	-0.75(-1.93%)
Dec 05, 2017	39.41	39.79	39.01	39.07	3,237,238	-0.29(-0.74%)
Dec 04, 2017	39.11	39.81	38.94	39.36	4,257,947	+0.73(+1.88%)
Dec 01, 2017	39.00	39.25	38.45	38.63	4,654,861	-0.37(-0.96%)
Nov 30, 2017	38.31	39.17	38.31	39.01	4,929,435	+0.80(+2.09%)
Nov 29, 2017	37.31	38.25	37.25	38.21	3,184,904	+1.00(+2.69%)
Nov 28, 2017	36.49	37.28	36.43	37.21	3,655,332	+0.79(+2.17%)
Nov 27, 2017	36.00	36.46	36.00	36.41	1,872,262	+0.44(+1.21%)
Nov 24, 2017	36.50	36.57	35.95	35.98	1,080,164	-0.33(-0.90%)
Nov 22, 2017	36.37	36.51	36.26	36.31	1,093,196	-0.06(-0.18%)
Nov 21, 2017	36.31	36.43	36.13	36.37	2,002,147	+0.15(+0.43%)
Nov 20, 2017	35.91	36.37	35.74	36.21	2,035,121	+0.44(+1.22%)
Nov 17, 2017	35.44	36.01	35.33	35.78	1,534,396	+0.20(+0.56%)
Nov 16, 2017	35.48	36.08	35.41	35.58	2,342,370	+0.30(+0.85%)
Nov 15, 2017	35.25	35.52	35.01	35.28	2,317,253	-0.21(-0.59%)
Nov 14, 2017	35.11	35.55	35.10	35.49	1,832,097	+0.14(+0.39%)
Nov 13, 2017	34.98	35.46	34.98	35.35	2,243,173	+0.25(+0.73%)
Nov 10, 2017	34.99	35.23	34.94	35.10	2,242,475	-0.01(-0.03%)
Nov 09, 2017	35.31	35.45	34.85	35.11	1,768,274	-0.46(-1.30%)
Nov 08, 2017	35.44	35.71	35.08	35.57	3,735,822	+0.05(+0.13%)
Nov 07, 2017	35.66	35.93	35.42	35.52	1,793,197	-0.13(-0.36%)
Nov 06, 2017	35.37	35.70	35.28	35.65	1,542,599	+0.18(+0.51%)
Nov 03, 2017	35.37	35.91	35.36	35.47	2,345,221	+0.12(+0.33%)
Nov 02, 2017	35.75	35.93	35.01	35.35	3,496,692	-0.44(-1.22%)
Nov 01, 2017	36.38	36.38	35.55	35.79	2,184,059	-0.41(-1.13%)
Oct 31, 2017	35.94	36.31	35.91	36.20	2,951,952	+0.30(+0.84%)
Oct 30, 2017	36.40	36.64	35.86	35.90	2,055,263	-0.61(-1.67%)
Oct 27, 2017	36.41	36.64	36.10	36.51	2,649,596	+0.05(+0.12%)
Oct 26, 2017	36.32	36.64	36.29	36.46	3,566,150	+0.40(+1.11%)
Oct 25, 2017	36.28	36.81	35.54	36.06	4,635,719	-1.05(-2.84%)
Oct 24, 2017	36.20	37.36	35.88	37.11	5,476,920	+0.65(+1.79%)
Oct 23, 2017	36.45	37.05	36.40	36.46	4,895,581	+0.02(+0.05%)
Oct 20, 2017	35.63	36.46	35.61	36.44	3,556,063	+0.94(+2.64%)
Oct 19, 2017	35.08	35.59	34.92	35.51	2,847,029	+0.36(+1.03%)
Oct 18, 2017	35.42	35.54	35.12	35.14	1,707,797	-0.22(-0.62%)
Oct 17, 2017	35.41	35.57	35.30	35.36	1,702,685	-0.05(-0.15%)
Oct 16, 2017	35.44	35.53	35.19	35.41	1,298,253	+0.04(+0.10%)
Oct 13, 2017	35.59	35.63	35.26	35.38	2,306,215	-0.11(-0.31%)
Oct 12, 2017	35.28	35.52	35.21	35.49	2,620,249	+0.17(+0.48%)
Oct 11, 2017	35.24	35.34	35.09	35.32	2,357,462	+0.19(+0.54%)
Oct 10, 2017	35.31	35.39	35.07	35.13	1,992,594	-0.17(-0.49%)
Oct 09, 2017	35.56	35.64	35.26	35.30	2,647,703	-0.26(-0.74%)
Oct 06, 2017	35.25	35.58	35.17	35.56	1,936,623	+0.23(+0.64%)
Oct 05, 2017	35.61	35.66	35.27	35.34	2,402,909	-0.24(-0.69%)
Oct 04, 2017	35.61	35.70	35.32	35.58	2,131,839	+0.04(+0.10%)
Oct 03, 2017	35.77	35.81	35.19	35.55	2,660,319	-0.34(-0.96%)
Oct 02, 2017	35.35	35.92	35.35	35.89	2,529,179	+0.53(+1.49%)
Sep 29, 2017	35.13	35.46	35.13	35.36	1,770,411	+0.21(+0.59%)
Sep 28, 2017	34.87	35.26	34.78	35.16	1,511,009	+0.19(+0.54%)
Sep 27, 2017	34.85	35.11	34.67	34.97	1,819,601	+0.15(+0.44%)
Sep 26, 2017	34.68	34.88	34.63	34.81	1,840,301	+0.17(+0.50%)
Sep 25, 2017	34.51	34.72	34.39	34.64	1,824,017	+0.11(+0.31%)
Sep 22, 2017	34.11	34.65	34.11	34.53	1,887,861	+0.34(+0.98%)
Sep 21, 2017	34.03	34.22	33.80	34.20	1,472,956	+0.18(+0.53%)
Sep 20, 2017	33.85	34.07	33.68	34.01	3,918,178	+0.12(+0.35%)
Sep 19, 2017	33.81	33.98	33.76	33.90	2,409,420	+0.13(+0.38%)
Sep 18, 2017	33.90	34.07	33.71	33.77	2,206,425	-0.05(-0.16%)
Sep 15, 2017	33.79	34.00	33.66	33.82	2,403,402	-0.06(-0.19%)
Sep 14, 2017	33.88	33.95	33.52	33.89	1,880,306	-0.12(-0.35%)
Sep 13, 2017	34.55	34.55	33.97	34.00	2,304,681	-0.54(-1.57%)
Sep 12, 2017	34.21	34.61	34.11	34.55	1,743,571	+0.43(+1.25%)
Sep 11, 2017	34.12	34.22	33.59	34.12	2,759,410	+0.06(+0.19%)
Sep 08, 2017	33.57	34.10	33.48	34.06	2,561,746	+0.52(+1.54%)
Sep 07, 2017	33.50	33.59	33.20	33.54	1,969,893	+0.18(+0.54%)
Sep 06, 2017	33.47	33.60	33.25	33.36	1,994,121	+0.14(+0.41%)
Sep 05, 2017	33.57	33.60	33.02	33.23	1,837,523	-0.37(-1.11%)
Sep 01, 2017	33.42	33.68	33.34	33.60	1,814,262	+0.26(+0.79%)
Aug 31, 2017	33.18	33.42	33.07	33.33	3,276,693	+0.36(+1.10%)
Aug 30, 2017	32.97	33.14	32.88	32.97	2,498,308	+0.05(+0.17%)
Aug 29, 2017	32.78	33.02	32.71	32.92	1,982,487	+0.01(+0.03%)
Aug 28, 2017	33.13	33.20	32.75	32.91	2,519,264	-0.01(-0.03%)
Aug 25, 2017	33.21	33.24	32.74	32.92	2,428,295	-0.15(-0.47%)
Aug 24, 2017	33.42	33.51	33.04	33.07	2,456,738	-0.22(-0.65%)
Aug 23, 2017	33.36	33.53	33.21	33.29	1,923,085	-0.24(-0.73%)
Aug 22, 2017	33.16	33.54	33.03	33.53	3,167,884	+0.42(+1.26%)
Aug 21, 2017	32.95	33.17	32.88	33.12	1,338,440	+0.12(+0.36%)
Aug 18, 2017	32.95	33.13	32.76	33.00	2,207,807	-0.06(-0.19%)
Aug 17, 2017	33.84	34.00	33.05	33.06	2,878,399	-0.92(-2.70%)
Aug 16, 2017	33.96	34.18	33.94	33.98	2,462,167	+0.05(+0.16%)
Aug 15, 2017	33.86	34.07	33.73	33.92	2,165,526	+0.11(+0.32%)
Aug 14, 2017	33.63	33.96	33.46	33.81	1,415,601	+0.55(+1.66%)
Aug 11, 2017	32.94	33.42	32.92	33.26	1,369,303	+0.22(+0.66%)
Aug 10, 2017	33.49	33.53	33.03	33.04	2,015,670	-0.68(-2.02%)
Aug 09, 2017	34.10	34.16	33.68	33.72	2,061,108	-0.39(-1.14%)
Aug 08, 2017	34.58	34.59	34.07	34.11	2,288,664	-0.53(-1.52%)
Aug 07, 2017		34.78	34.50	34.64	1,150,331	-0.11(-0.31%)
Aug 04, 2017	34.54	34.79	34.46	34.75	1,230,696	+0.31(+0.89%)
Aug 03, 2017	34.71	34.84	34.29	34.44	3,893,898	-0.26(-0.76%)
Aug 02, 2017	34.70	34.98	34.58	34.70	1,914,166	-0.05(-0.13%)
Aug 01, 2017	34.75	34.98	34.56	34.75	2,183,714	+0.18(+0.52%)
Jul 31, 2017	35.10	35.16	34.57	34.57	1,891,095	-0.40(-1.14%)
Jul 28, 2017	34.76	35.45	34.73	34.97	3,835,451	+0.25(+0.73%)
Jul 27, 2017	34.45	35.21	34.19	34.71	4,879,795	+0.59(+1.73%)
Jul 26, 2017	34.23	34.39	34.00	34.12	3,283,079	-0.09(-0.27%)
Jul 25, 2017	34.41	34.52	34.13	34.21	2,185,501	+0.02(+0.05%)
Jul 24, 2017	34.75	34.76	34.18	34.20	2,595,669	-0.53(-1.51%)
Jul 21, 2017	34.58	34.97	34.55	34.72	1,672,647	+0.00(+0.00%)
Jul 20, 2017	35.22	35.32	34.49	34.72	4,006,330	-0.65(-1.85%)
Jul 19, 2017	35.14	35.40	35.09	35.37	1,349,993	+0.41(+1.17%)
Jul 18, 2017	35.07	35.19	34.77	34.97	1,356,086	-0.15(-0.44%)
Jul 17, 2017	35.28	35.35	35.11	35.12	1,583,890	-0.16(-0.46%)
Jul 14, 2017	35.26	35.43	35.21	35.28	1,437,922	+0.07(+0.21%)
Jul 13, 2017	34.98	35.26	34.94	35.21	1,531,553	+0.16(+0.47%)
Jul 12, 2017	35.37	35.49	34.94	35.05	1,468,862	-0.04(-0.10%)
Jul 11, 2017	34.98	35.18	34.84	35.08	2,130,351	+0.05(+0.16%)
Jul 10, 2017	34.75	35.12	34.52	35.03	2,268,834	+0.28(+0.81%)
Jul 07, 2017	34.20	34.96	34.20	34.75	2,761,076	+0.68(+1.99%)
Jul 06, 2017	34.27	34.41	34.01	34.07	2,189,618	-0.42(-1.23%)
Jul 05, 2017	34.31	34.57	34.04	34.50	3,041,784	+0.17(+0.50%)
Jul 03, 2017	34.74	34.81	34.31	34.32	1,403,037	-0.23(-0.65%)
Jun 30, 2017	34.36	34.84	34.36	34.55	2,181,277	+0.19(+0.55%)
Jun 29, 2017	34.97	35.04	34.08	34.36	2,108,735	-0.69(-1.96%)
Jun 28, 2017	34.82	35.10	34.56	35.05	2,531,355	+0.46(+1.33%)
Jun 27, 2017	35.14	35.17	34.55	34.59	2,559,692	-0.60(-1.70%)
Jun 26, 2017	35.23	35.39	35.16	35.18	1,650,057	+0.00(+0.00%)
Jun 23, 2017	35.12	35.26	34.83	35.18	4,631,498	+0.08(+0.23%)
Jun 22, 2017	35.05	35.29	34.86	35.10	2,598,188	+0.05(+0.15%)
Jun 21, 2017	35.23	35.36	34.96	35.05	2,202,829	-0.19(-0.54%)
Jun 20, 2017	35.37	35.60	35.24	35.24	2,924,623	-0.15(-0.43%)
Jun 19, 2017	35.06	35.45	34.97	35.39	2,240,830	+0.51(+1.45%)
Jun 16, 2017	34.79	35.15	34.72	34.88	4,038,798	-0.01(-0.03%)
Jun 15, 2017	34.44	34.97	34.24	34.89	3,618,807	+0.15(+0.44%)
Jun 14, 2017	34.64	34.84	34.50	34.74	2,503,904	+0.25(+0.73%)
Jun 13, 2017	33.90	34.66	33.79	34.49	3,630,448	+0.65(+1.92%)
Jun 12, 2017	33.54	33.86	33.23	33.84	2,288,901	+0.18(+0.54%)
Jun 09, 2017	33.55	33.78	33.45	33.65	1,914,076	+0.16(+0.49%)
Jun 08, 2017		33.62	33.29	33.49	2,475,081	+0.04(+0.11%)
Jun 07, 2017	33.56	33.74	33.41	33.46	2,590,709	-0.14(-0.40%)
Jun 06, 2017	33.48	33.75	33.37	33.59	2,226,574	-0.11(-0.32%)
Jun 05, 2017	34.03	34.12	33.69	33.70	1,779,968	-0.33(-0.98%)
Jun 02, 2017	33.86	34.28	33.86	34.03	2,518,831	+0.20(+0.59%)
Jun 01, 2017	33.79	33.90	33.56	33.84	2,111,482	+0.15(+0.46%)
May 31, 2017	33.32	33.74	33.32	33.68	3,255,517	+0.24(+0.70%)
May 30, 2017	33.37	33.53	33.21	33.45	1,804,457	-0.01(-0.03%)
May 26, 2017	33.56	33.63	33.36	33.46	3,058,788	-0.12(-0.35%)
May 25, 2017	33.73	33.90	33.56	33.57	2,566,250	+0.04(+0.11%)
May 24, 2017	33.30	33.59	33.18	33.54	2,171,010	+0.24(+0.71%)
May 23, 2017	33.77	33.88	33.26	33.30	1,578,569	-0.33(-0.97%)
May 22, 2017	33.53	33.70	33.46	33.63	1,726,954	+0.17(+0.51%)
May 19, 2017	33.60	33.60	33.36	33.46	2,558,157	-0.02(-0.05%)
May 18, 2017	33.27	33.81	33.24	33.47	5,706,752	+0.15(+0.46%)
May 17, 2017	33.69	33.65	33.29	33.32	4,786,455	-0.37(-1.10%)
May 16, 2017	33.55	33.83	33.31	33.69	4,278,538	+0.23(+0.68%)
May 15, 2017	33.11	33.48	33.09	33.46	3,527,057	+0.50(+1.51%)
May 12, 2017	33.06	33.18	32.81	32.97	1,875,842	-0.17(-0.52%)
May 11, 2017	33.02	33.18	32.77	33.14	2,022,130	-0.10(-0.30%)
May 10, 2017	33.27	33.46	33.14	33.24	2,417,051	-0.17(-0.51%)
May 09, 2017	33.42	33.56	33.31	33.41	2,494,715	+0.02(+0.05%)
May 08, 2017	33.29	33.59	33.22	33.39	4,448,565	+0.01(+0.03%)
May 05, 2017	33.34	33.45	33.17	33.38	1,637,266	+0.12(+0.35%)
May 04, 2017	33.18	33.37	33.04	33.27	1,579,775	+0.14(+0.41%)
May 03, 2017	33.04	33.19	32.98	33.13	2,225,006	-0.09(-0.27%)
May 02, 2017	33.16	33.30	32.94	33.22	3,585,554	+0.02(+0.05%)

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.