Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.60	33.83	33.24	33.72	3,750,822	+0.16(+0.48%)
Apr 27, 2017	33.05	33.57	32.84	33.56	4,447,578	+0.54(+1.64%)
Apr 26, 2017	33.20	33.65	32.91	33.01	6,172,239	-0.21(-0.64%)
Apr 25, 2017	33.53	33.96	32.84	33.23	7,818,845	-1.00(-2.91%)
Apr 24, 2017	33.98	34.41	33.90	34.22	5,696,801	+1.00(+3.00%)
Apr 21, 2017	33.39	33.55	33.07	33.23	4,523,457	-0.06(-0.18%)
Apr 20, 2017	32.84	33.39	32.59	33.29	2,772,873	+0.67(+2.04%)
Apr 19, 2017	32.62	32.84	32.49	32.62	3,856,416	+0.18(+0.56%)
Apr 18, 2017	32.47	32.83	32.34	32.44	4,833,968	-0.58(-1.74%)
Apr 17, 2017	32.83	33.04	32.55	33.01	3,321,504	+0.36(+1.10%)
Apr 13, 2017	33.16	33.33	32.64	32.66	3,743,028	-0.52(-1.55%)
Apr 12, 2017	34.09	34.12	33.12	33.17	3,649,839	-0.95(-2.78%)
Apr 11, 2017	34.02	34.19	33.68	34.12	3,031,237	-0.06(-0.18%)
Apr 10, 2017	33.84	34.37	33.64	34.18	2,852,339	+0.25(+0.73%)
Apr 07, 2017	33.89	34.25	33.77	33.93	3,174,337	+0.00(+0.00%)
Apr 06, 2017	33.81	34.05	33.70	33.93	2,461,715	+0.21(+0.61%)
Apr 05, 2017	33.83	34.42	33.69	33.73	4,604,945	+0.07(+0.20%)
Apr 04, 2017	33.66	33.83	33.49	33.66	3,272,365	-0.11(-0.33%)
Apr 03, 2017	34.01	34.03	33.27	33.77	3,012,568	-0.18(-0.54%)
Mar 31, 2017	34.00	34.25	33.87	33.95	2,645,502	-0.22(-0.65%)
Mar 30, 2017	34.04	34.27	33.95	34.18	1,750,785	-0.00(-0.01%)
Mar 29, 2017	33.80	34.33	33.80	34.18	2,667,315	+0.28(+0.83%)
Mar 28, 2017	33.54	34.04	33.47	33.90	2,310,061	+0.30(+0.90%)
Mar 27, 2017	33.85	33.98	33.23	33.60	3,289,852	-0.57(-1.67%)
Mar 24, 2017	34.23	34.39	34.00	34.17	2,835,837	+0.02(+0.04%)
Mar 23, 2017	34.13	34.29	33.87	34.15	3,135,491	+0.03(+0.09%)
Mar 22, 2017	33.91	34.31	33.88	34.12	2,795,760	-0.06(-0.18%)
Mar 21, 2017	34.99	35.08	34.03	34.18	5,716,767	-0.74(-2.11%)
Mar 20, 2017	35.09	35.17	34.76	34.92	4,033,457	-0.21(-0.59%)
Mar 17, 2017	34.95	35.17	34.76	35.13	10,522,104	+0.32(+0.91%)
Mar 16, 2017	34.84	34.97	34.71	34.81	3,323,630	+0.01(+0.03%)
Mar 15, 2017	34.26	34.93	34.23	34.80	3,680,104	+0.77(+2.26%)
Mar 14, 2017	34.19	34.19	33.67	34.03	2,296,706	-0.26(-0.77%)
Mar 13, 2017	34.24	34.44	34.21	34.29	2,563,760	+0.08(+0.24%)
Mar 10, 2017	34.04	34.28	33.87	34.21	3,209,195	+0.50(+1.48%)
Mar 09, 2017	33.86	34.09	33.46	33.71	4,526,889	-0.30(-0.88%)
Mar 08, 2017	34.22	34.35	33.91	34.01	2,950,139	-0.13(-0.38%)
Mar 07, 2017	34.31	34.68	34.12	34.14	3,341,800	-0.35(-1.03%)
Mar 06, 2017	34.48	34.74	34.11	34.50	3,485,310	-0.18(-0.52%)
Mar 03, 2017	34.15	34.72	34.06	34.68	4,209,866	+0.63(+1.86%)
Mar 02, 2017	34.83	34.85	33.99	34.05	5,421,196	-0.91(-2.62%)
Mar 01, 2017	34.31	35.12	34.10	34.96	5,350,686	+1.20(+3.56%)
Feb 28, 2017	34.12	34.18	33.68	33.76	3,616,086	-0.40(-1.18%)
Feb 27, 2017	34.01	34.20	33.86	34.16	3,458,516	+0.10(+0.28%)
Feb 24, 2017	34.06	34.15	33.68	34.07	3,258,782	-0.01(-0.03%)
Feb 23, 2017	34.53	34.61	33.91	34.08	2,696,143	-0.30(-0.88%)
Feb 22, 2017	34.56	34.63	34.21	34.38	2,811,090	-0.37(-1.06%)
Feb 21, 2017	34.83	34.95	34.55	34.75	3,702,254	-0.04(-0.12%)
Feb 17, 2017		34.79	34.79	34.79	0	+0.07(+0.19%)
Feb 16, 2017	35.31	35.33	34.58	34.72	2,954,762	-0.55(-1.55%)
Feb 15, 2017	35.21	35.40	35.00	35.27	2,802,903	-0.14(-0.39%)
Feb 14, 2017	35.24	35.43	35.13	35.40	3,971,341	+0.10(+0.29%)
Feb 13, 2017	34.86	35.31	34.83	35.30	3,631,994	+0.58(+1.66%)
Feb 10, 2017	34.46	34.80	34.30	34.73	3,759,544	+0.39(+1.15%)
Feb 09, 2017	33.73	34.40	33.58	34.33	4,244,794	+0.68(+2.02%)
Feb 08, 2017	34.03	34.03	33.57	33.65	3,796,585	-0.40(-1.17%)
Feb 07, 2017	34.27	34.53	34.00	34.05	2,457,195	-0.22(-0.65%)
Feb 06, 2017	34.26	34.52	34.02	34.27	3,224,624	-0.21(-0.61%)
Feb 03, 2017	33.90	34.68	33.90	34.48	3,934,798	+0.45(+1.33%)
Feb 02, 2017	34.36	34.73	33.93	34.03	3,725,437	-0.52(-1.52%)
Feb 01, 2017	34.06	35.14	33.92	34.55	6,075,043	+0.66(+1.96%)
Jan 31, 2017	33.19	34.56	32.71	33.89	12,550,315	-0.16(-0.46%)
Jan 30, 2017	33.92	34.11	33.49	34.05	7,204,766	+0.02(+0.04%)
Jan 27, 2017	34.32	34.33	33.80	34.03	3,180,130	-0.25(-0.72%)
Jan 26, 2017	34.38	34.46	34.10	34.28	3,206,273	-0.16(-0.47%)
Jan 25, 2017	33.73	34.59	33.64	34.44	4,558,698	+0.86(+2.55%)
Jan 24, 2017	33.05	33.69	33.05	33.58	3,255,379	+0.62(+1.88%)
Jan 23, 2017	33.23	33.23	32.84	32.96	4,680,317	-0.27(-0.80%)
Jan 20, 2017	33.23	33.38	32.94	33.23	3,735,105	+0.13(+0.40%)
Jan 19, 2017	33.50	33.58	32.97	33.10	4,107,675	-0.29(-0.86%)
Jan 18, 2017	33.68	33.69	33.32	33.39	4,873,685	-0.31(-0.91%)
Jan 17, 2017	33.73	33.97	33.54	33.69	2,459,902	-0.30(-0.89%)
Jan 13, 2017		34.00	34.00	34.00	0	+0.60(+1.79%)
Jan 12, 2017	33.63	33.63	33.07	33.40	2,940,698	-0.24(-0.70%)
Jan 11, 2017	33.36	33.64	33.24	33.63	3,181,790	+0.28(+0.83%)
Jan 10, 2017	32.86	33.39	32.78	33.36	4,042,735	+0.59(+1.81%)
Jan 09, 2017	33.10	33.23	32.61	32.76	2,946,762	-0.41(-1.23%)
Jan 06, 2017	33.00	33.41	32.70	33.17	3,457,924	+0.37(+1.14%)
Jan 05, 2017	33.18	33.35	32.71	32.80	3,293,461	-0.54(-1.63%)
Jan 04, 2017	33.08	33.43	33.05	33.34	4,862,843	+0.45(+1.38%)
Jan 03, 2017	32.54	33.20	32.53	32.89	4,202,194	+0.72(+2.22%)
Dec 30, 2016		32.17	32.17	32.17	0	-0.24(-0.73%)
Dec 29, 2016	32.71	32.88	32.38	32.41	2,251,367	-0.30(-0.91%)
Dec 28, 2016	33.17	33.22	32.64	32.71	2,380,523	-0.34(-1.02%)
Dec 27, 2016	33.00	33.24	32.91	33.04	1,038,225	+0.10(+0.31%)
Dec 23, 2016		32.94	32.94	32.94	0	+0.15(+0.45%)
Dec 22, 2016	32.90	32.91	32.61	32.80	2,079,253	-0.11(-0.34%)
Dec 21, 2016	33.07	33.24	32.80	32.91	2,985,235	-0.17(-0.52%)
Dec 20, 2016	32.86	33.15	32.73	33.08	3,392,200	+0.25(+0.75%)
Dec 19, 2016	32.70	33.13	32.63	32.83	2,806,525	+0.06(+0.17%)
Dec 16, 2016	33.06	33.20	32.72	32.78	6,372,744	-0.14(-0.41%)
Dec 15, 2016	33.09	33.36	32.80	32.91	5,681,756	-0.17(-0.52%)
Dec 14, 2016	33.42	33.68	32.98	33.08	3,477,311	-0.43(-1.29%)
Dec 13, 2016	33.65	33.80	33.32	33.52	4,792,977	+0.03(+0.10%)
Dec 12, 2016	33.77	33.94	33.31	33.48	3,838,831	-0.29(-0.86%)
Dec 09, 2016	34.18	34.18	33.47	33.77	7,654,015	-0.19(-0.57%)
Dec 08, 2016	33.64	34.14	33.45	33.97	6,199,242	+0.22(+0.65%)
Dec 07, 2016	32.29	33.92	32.06	33.75	7,330,294	+1.60(+4.97%)
Dec 06, 2016	32.48	32.68	31.96	32.15	7,171,532	-0.49(-1.50%)
Dec 05, 2016	31.89	32.68	31.76	32.64	7,464,536	+1.15(+3.66%)
Dec 02, 2016	31.32	31.59	30.98	31.49	3,601,639	+0.03(+0.10%)
Dec 01, 2016	29.33	31.59	29.33	31.46	4,430,714	+0.44(+1.43%)
Nov 30, 2016	30.78	31.25	30.61	31.01	4,435,075	+0.44(+1.44%)
Nov 29, 2016	30.40	30.67	30.18	30.57	3,916,166	+0.13(+0.44%)
Nov 28, 2016	30.88	30.94	30.41	30.44	2,976,314	-0.50(-1.61%)
Nov 25, 2016	31.03	31.03	30.63	30.94	1,436,878	+0.01(+0.03%)
Nov 23, 2016		30.93	30.93	30.93	0	+0.61(+2.02%)
Nov 22, 2016	30.13	30.36	30.01	30.31	3,078,493	+0.30(+1.01%)
Nov 21, 2016	29.96	30.19	29.89	30.01	2,487,970	+0.18(+0.60%)
Nov 18, 2016	29.84	30.00	29.75	29.83	2,738,433	-0.12(-0.40%)
Nov 17, 2016	29.93	30.12	29.87	29.95	3,074,531	-0.14(-0.46%)
Nov 16, 2016	30.13	30.14	29.84	30.09	3,626,587	-0.04(-0.15%)
Nov 15, 2016	29.56	30.17	29.42	30.13	4,593,892	+0.54(+1.81%)
Nov 14, 2016	29.49	29.77	29.19	29.60	4,417,845	+0.19(+0.64%)
Nov 11, 2016	29.77	30.04	29.02	29.41	4,952,204	-0.58(-1.92%)
Nov 10, 2016	28.89	30.02	28.89	29.99	8,798,245	+1.18(+4.09%)
Nov 09, 2016	26.53	28.95	26.53	28.81	5,532,751	+1.19(+4.32%)
Nov 08, 2016	27.66	27.77	27.24	27.61	3,280,111	-0.10(-0.36%)
Nov 07, 2016	27.56	27.78	27.42	27.71	3,623,321	+0.62(+2.27%)
Nov 04, 2016	26.65	27.41	26.65	27.10	4,594,271	+0.19(+0.70%)
Nov 03, 2016	27.15	27.31	26.84	26.91	4,069,902	-0.19(-0.72%)
Nov 02, 2016	27.13	27.42	27.01	27.10	4,441,890	-0.03(-0.13%)
Nov 01, 2016	27.35	27.61	26.89	27.14	3,299,404	-0.16(-0.58%)
Oct 31, 2016	27.64	27.76	27.28	27.30	4,975,237	-0.23(-0.85%)
Oct 28, 2016	27.51	27.74	27.39	27.53	5,266,933	+0.05(+0.20%)
Oct 27, 2016	27.55	27.61	27.10	27.48	4,287,948	+0.01(+0.04%)
Oct 26, 2016	27.12	27.58	26.86	27.47	5,451,570	+0.23(+0.84%)
Oct 25, 2016	27.34	28.22	26.96	27.24	9,457,271	-0.77(-2.73%)
Oct 24, 2016	28.27	28.60	28.00	28.00	4,573,292	-0.07(-0.27%)
Oct 21, 2016	27.80	28.18	27.50	28.08	4,143,454	-0.07(-0.25%)
Oct 20, 2016	28.30	28.30	27.80	28.15	3,159,350	-0.16(-0.56%)
Oct 19, 2016	28.06	28.42	28.01	28.31	2,854,436	+0.01(+0.05%)
Oct 18, 2016	28.56	28.68	28.23	28.29	3,056,979	+0.05(+0.19%)
Oct 17, 2016	28.28	28.42	28.21	28.24	1,984,061	-0.00(-0.02%)
Oct 14, 2016	28.35	28.53	28.17	28.24	2,181,242	+0.06(+0.23%)
Oct 13, 2016	28.25	28.34	27.98	28.18	3,071,910	-0.38(-1.32%)
Oct 12, 2016	28.50	28.85	28.12	28.55	4,594,707	+0.01(+0.04%)
Oct 11, 2016	29.05	29.13	28.41	28.54	4,393,287	-0.54(-1.85%)
Oct 10, 2016	29.50	29.57	29.04	29.08	2,384,407	-0.26(-0.88%)
Oct 07, 2016	29.80	29.90	29.20	29.34	3,146,665	-0.36(-1.22%)
Oct 06, 2016	29.72	29.74	29.50	29.70	2,181,407	-0.03(-0.10%)
Oct 05, 2016	29.44	29.82	29.18	29.73	2,446,205	+0.36(+1.24%)
Oct 04, 2016	29.21	29.74	29.16	29.37	3,865,796	+0.16(+0.54%)
Oct 03, 2016	29.07	29.28	29.01	29.21	1,981,411	-0.00(-0.02%)
Sep 30, 2016	29.03	29.47	28.82	29.22	4,354,269	+0.44(+1.54%)
Sep 29, 2016	29.02	29.26	28.72	28.77	2,866,273	-0.31(-1.06%)
Sep 28, 2016	28.57	29.10	28.57	29.08	2,422,275	+0.56(+1.97%)
Sep 27, 2016	28.38	28.55	28.22	28.52	3,020,772	+0.09(+0.33%)
Sep 26, 2016	28.61	28.74	28.40	28.42	2,679,789	-0.37(-1.28%)
Sep 23, 2016	29.04	29.15	28.38	28.79	2,892,028	-0.26(-0.89%)
Sep 22, 2016	28.99	29.21	28.83	29.05	3,294,489	+0.33(+1.16%)
Sep 21, 2016	28.53	28.79	28.45	28.72	4,185,911	+0.25(+0.87%)
Sep 20, 2016	28.39	28.58	28.28	28.47	6,561,937	+0.30(+1.06%)
Sep 19, 2016	28.31	28.49	28.11	28.17	3,372,380	+0.05(+0.19%)
Sep 16, 2016	28.12	28.31	27.84	28.12	6,463,517	-0.18(-0.63%)
Sep 15, 2016	28.21	28.39	28.00	28.30	5,537,054	+0.09(+0.33%)
Sep 14, 2016	27.43	28.30	27.43	28.20	3,083,904	+0.19(+0.67%)
Sep 13, 2016	28.14	28.30	27.93	28.01	3,355,995	-0.40(-1.42%)
Sep 12, 2016	27.69	28.46	27.60	28.41	4,589,305	+0.53(+1.89%)
Sep 09, 2016	28.31	28.48	27.88	27.89	4,610,292	-0.68(-2.38%)
Sep 08, 2016	28.66	28.66	28.41	28.57	5,630,547	-0.01(-0.02%)
Sep 07, 2016	28.82	28.82	28.50	28.57	10,061,506	-0.17(-0.60%)
Sep 06, 2016	29.28	29.40	28.69	28.75	8,154,861	-0.68(-2.31%)
Sep 02, 2016	29.80	29.43	29.43	29.43	5,080,429	-0.17(-0.57%)
Sep 01, 2016	29.82	29.90	29.27	29.60	3,756,250	-0.14(-0.48%)
Aug 31, 2016	29.93	30.01	29.60	29.74	2,456,722	-0.33(-1.09%)
Aug 30, 2016	29.96	30.10	29.81	30.07	3,356,007	+0.11(+0.36%)
Aug 29, 2016	29.75	30.08	29.57	29.96	2,292,277	+0.21(+0.72%)
Aug 26, 2016	29.87	30.19	29.62	29.75	2,392,524	-0.04(-0.13%)
Aug 25, 2016	29.67	29.79	29.58	29.79	1,711,300	+0.09(+0.30%)
Aug 24, 2016	29.76	29.91	29.65	29.70	2,408,271	-0.13(-0.45%)
Aug 23, 2016	29.88	30.07	29.83	29.83	2,299,055	+0.05(+0.18%)
Aug 22, 2016	29.64	29.89	29.60	29.78	3,401,364	-0.00(-0.02%)
Aug 19, 2016	29.54	29.81	29.47	29.78	4,925,449	+0.19(+0.64%)
Aug 18, 2016	29.44	29.59	29.32	29.59	3,181,579	+0.23(+0.78%)
Aug 17, 2016	29.28	29.39	28.72	29.36	3,120,970	+0.10(+0.34%)
Aug 16, 2016	29.13	29.41	29.04	29.26	5,297,475	+0.02(+0.08%)
Aug 15, 2016	28.65	29.29	28.65	29.24	4,612,793	+0.56(+1.94%)
Aug 12, 2016	28.66	28.86	28.61	28.68	2,399,710	-0.09(-0.33%)
Aug 11, 2016	28.83	28.92	28.48	28.78	1,931,354	+0.09(+0.31%)
Aug 10, 2016	28.80	28.92	28.58	28.69	2,753,526	+0.01(+0.03%)
Aug 09, 2016	28.82	29.00	28.53	28.68	2,710,077	-0.09(-0.31%)
Aug 08, 2016	28.80	28.98	28.69	28.77	2,268,330	+0.08(+0.28%)
Aug 05, 2016	28.49	28.75	28.47	28.69	3,412,895	+0.30(+1.06%)
Aug 04, 2016	28.60	28.73	28.27	28.39	4,814,985	-0.20(-0.69%)
Aug 03, 2016	28.44	28.73	28.23	28.58	4,700,476	-0.03(-0.12%)
Aug 02, 2016	28.92	29.00	28.56	28.62	5,243,772	-0.36(-1.23%)
Aug 01, 2016	29.12	29.25	28.77	28.98	3,921,631	-0.21(-0.73%)
Jul 29, 2016	28.99	29.29	28.41	29.19	5,060,115	+0.22(+0.75%)
Jul 28, 2016	29.15	29.22	28.64	28.97	5,449,373	-0.27(-0.93%)
Jul 27, 2016	29.06	29.50	28.89	29.24	7,301,090	+0.36(+1.23%)
Jul 26, 2016	27.82	28.97	27.79	28.89	10,231,031	+1.21(+4.38%)
Jul 25, 2016	27.15	27.67	27.05	27.67	7,998,042	+0.45(+1.65%)
Jul 22, 2016	27.21	27.25	26.77	27.22	3,344,557	+0.14(+0.53%)
Jul 21, 2016	27.13	27.49	26.73	27.08	4,649,905	-0.13(-0.47%)
Jul 20, 2016	26.64	27.35	26.61	27.21	5,805,996	+0.65(+2.46%)
Jul 19, 2016	26.38	26.97	26.34	26.55	4,802,246	-0.44(-1.63%)
Jul 18, 2016	26.61	27.09	26.45	27.00	4,893,671	+0.36(+1.36%)
Jul 15, 2016	26.93	26.94	26.58	26.63	4,107,445	-0.13(-0.48%)
Jul 14, 2016	27.04	27.22	26.76	26.76	3,668,290	+0.08(+0.32%)
Jul 13, 2016	26.96	26.97	26.56	26.68	3,380,566	-0.12(-0.44%)
Jul 12, 2016	26.51	26.86	26.27	26.80	5,196,692	+0.56(+2.15%)
Jul 11, 2016	25.82	26.30	25.81	26.23	4,120,970	+0.44(+1.69%)
Jul 08, 2016	25.46	25.89	25.12	25.80	6,965,986	+0.68(+2.70%)
Jul 07, 2016	25.14	25.34	24.84	25.12	4,587,977	+0.13(+0.53%)
Jul 05, 2016	25.57	25.57	24.73	24.99	3,314,001	-0.67(-2.62%)
Jul 01, 2016	25.68	25.66	25.66	25.66	3,547,110	-0.01(-0.06%)
Jun 30, 2016	25.22	25.67	24.95	25.67	6,200,859	+0.61(+2.43%)
Jun 29, 2016	24.91	25.24	24.75	25.07	4,736,325	+0.40(+1.63%)
Jun 28, 2016	24.25	24.67	24.12	24.66	7,034,144	+0.47(+1.94%)
Jun 27, 2016	25.21	25.38	23.84	24.19	13,030,075	-1.53(-5.95%)
Jun 24, 2016	26.20	26.66	25.64	25.72	19,512,288	-2.17(-7.77%)
Jun 23, 2016	27.49	27.90	27.31	27.89	3,190,985	+0.75(+2.75%)
Jun 22, 2016	27.03	27.36	26.94	27.14	3,342,385	+0.13(+0.48%)
Jun 21, 2016	26.97	27.05	26.70	27.02	3,976,645	-0.17(-0.64%)
Jun 20, 2016	27.28	27.61	27.18	27.19	3,249,571	+0.28(+1.03%)
Jun 17, 2016	26.88	27.25	26.77	26.91	7,035,566	+0.08(+0.30%)
Jun 16, 2016	26.48	26.92	26.19	26.83	3,206,245	+0.17(+0.63%)
Jun 15, 2016	26.80	27.03	26.62	26.66	3,635,452	-0.12(-0.44%)
Jun 14, 2016	26.87	26.94	26.53	26.78	3,889,917	-0.22(-0.81%)
Jun 13, 2016	27.12	27.42	26.92	27.00	3,292,580	-0.17(-0.62%)
Jun 10, 2016	27.40	27.54	26.92	27.17	3,523,341	-0.56(-2.02%)
Jun 09, 2016	27.95	27.95	27.60	27.73	2,023,309	-0.44(-1.55%)
Jun 08, 2016	27.93	28.44	27.88	28.16	3,445,075	+0.36(+1.28%)
Jun 07, 2016	27.63	28.06	27.63	27.81	4,019,864	+0.21(+0.75%)
Jun 06, 2016	27.23	27.67	27.15	27.60	4,044,405	+0.43(+1.57%)
Jun 03, 2016	27.42	27.54	26.99	27.17	6,059,290	-0.67(-2.40%)
Jun 02, 2016	27.52	27.85	27.44	27.84	3,107,199	+0.29(+1.04%)
Jun 01, 2016	27.49	27.62	27.16	27.55	3,306,478	-0.04(-0.14%)
May 31, 2016	27.49	27.80	27.35	27.59	3,739,685	+0.06(+0.22%)
May 27, 2016	27.52	27.54	27.54	27.54	2,095,294	+0.08(+0.29%)
May 26, 2016	27.44	27.64	27.35	27.46	3,496,232	+0.00(+0.00%)
May 25, 2016	27.02	27.55	26.97	27.46	4,171,718	+0.64(+2.40%)
May 24, 2016	26.50	26.92	26.45	26.81	3,557,495	+0.48(+1.84%)
May 23, 2016	26.46	26.55	26.23	26.33	2,799,554	-0.10(-0.37%)
May 20, 2016	26.49	26.72	26.37	26.43	4,636,964	+0.02(+0.09%)
May 19, 2016	27.10	27.18	26.22	26.40	9,113,743	-0.94(-3.42%)
May 18, 2016	27.76	27.91	27.19	27.34	4,346,417	-0.58(-2.07%)
May 17, 2016	28.06	28.39	27.83	27.92	2,637,078	-0.18(-0.65%)
May 16, 2016	27.67	28.21	27.67	28.10	3,987,952	+0.49(+1.77%)
May 13, 2016	27.96	28.24	27.52	27.61	2,680,566	-0.45(-1.60%)
May 12, 2016	28.19	28.47	27.84	28.06	3,439,195	-0.00(-0.02%)
May 11, 2016	28.35	28.49	28.04	28.06	3,898,726	-0.33(-1.16%)
May 10, 2016	27.93	28.42	27.69	28.39	4,466,310	+0.87(+3.17%)
May 09, 2016	28.33	28.34	27.46	27.52	4,943,533	+0.15(+0.54%)
May 06, 2016	27.20	27.47	26.99	27.37	5,365,003	-0.03(-0.13%)
May 05, 2016	27.59	27.61	27.27	27.41	3,913,060	-0.14(-0.50%)
May 04, 2016	28.29	28.29	27.34	27.55	6,875,994	-0.97(-3.40%)
May 03, 2016	28.64	28.70	28.32	28.52	4,171,986	-0.40(-1.38%)

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.