Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.40	33.46	33.18	33.25	8,650,461	+0.54(+1.65%)
Apr 29, 2019	32.55	32.91	32.49	32.71	8,637,659	-0.22(-0.67%)
Apr 26, 2019	33.12	33.15	32.70	32.93	7,168,367	-0.49(-1.48%)
Apr 25, 2019	33.32	33.60	33.25	33.43	3,855,350	-0.13(-0.39%)
Apr 24, 2019	33.98	33.98	33.51	33.56	7,876,450	-0.68(-1.98%)
Apr 23, 2019	34.37	34.44	34.23	34.23	6,345,668	-0.02(-0.04%)
Apr 22, 2019	34.02	34.33	33.99	34.25	5,229,674	+0.49(+1.46%)
Apr 18, 2019	33.92	33.95	33.62	33.76	4,842,429	-0.17(-0.52%)
Apr 17, 2019	34.07	34.07	33.87	33.93	5,403,707	+0.11(+0.31%)
Apr 16, 2019	33.91	33.95	33.75	33.82	4,075,233	-0.14(-0.43%)
Apr 15, 2019	34.13	34.15	33.90	33.97	4,313,063	+0.00(+0.00%)
Apr 12, 2019	34.28	34.28	33.94	33.97	7,637,579	-0.15(-0.45%)
Apr 11, 2019	34.23	34.23	33.94	34.12	5,971,584	-0.13(-0.38%)
Apr 10, 2019	34.31	34.49	34.22	34.25	5,384,784	+0.04(+0.11%)
Apr 09, 2019	34.32	34.34	34.13	34.21	4,679,192	-0.18(-0.53%)
Apr 08, 2019	34.17	34.51	34.15	34.39	9,181,729	+0.53(+1.57%)
Apr 05, 2019	33.72	33.91	33.64	33.86	5,637,380	+0.29(+0.86%)
Apr 04, 2019	33.62	33.64	33.36	33.57	3,755,410	-0.06(-0.18%)
Apr 03, 2019	33.82	33.82	33.51	33.63	5,438,167	+0.00(+0.00%)
Apr 02, 2019	33.66	33.82	33.53	33.63	8,263,601	+0.11(+0.32%)
Apr 01, 2019	33.66	33.66	33.51	33.53	6,511,302	+0.28(+0.85%)
Mar 29, 2019	33.52	33.52	33.09	33.25	6,095,019	+0.07(+0.21%)
Mar 28, 2019	32.99	33.24	32.96	33.18	4,296,536	+0.03(+0.09%)
Mar 27, 2019	33.21	33.31	32.85	33.15	4,852,227	-0.17(-0.52%)
Mar 26, 2019	33.55	33.68	33.22	33.32	6,586,652	+0.22(+0.67%)
Mar 25, 2019	33.31	33.38	32.96	33.10	5,600,805	-0.32(-0.96%)
Mar 22, 2019	33.61	33.65	33.22	33.42	8,328,904	-0.38(-1.13%)
Mar 21, 2019	33.88	33.97	33.69	33.80	5,194,264	-0.06(-0.18%)
Mar 20, 2019	33.69	34.03	33.47	33.86	6,071,157	+0.05(+0.13%)
Mar 19, 2019	34.14	34.20	33.75	33.82	9,115,783	+0.17(+0.52%)
Mar 18, 2019	33.40	33.69	33.40	33.64	6,318,269	+0.28(+0.84%)
Mar 15, 2019	33.34	33.49	33.26	33.36	5,667,626	-0.06(-0.18%)
Mar 14, 2019	33.40	33.66	33.36	33.42	6,065,447	+0.09(+0.27%)
Mar 13, 2019	32.77	33.42	32.73	33.33	12,981,289	+1.04(+3.23%)
Mar 12, 2019	32.04	32.40	32.04	32.29	6,081,739	+0.10(+0.31%)
Mar 11, 2019	32.07	32.24	32.07	32.19	7,391,023	+0.06(+0.19%)
Mar 08, 2019	31.97	32.15	31.82	32.13	6,142,887	-0.29(-0.89%)
Mar 07, 2019	32.51	32.53	32.31	32.42	4,958,028	-0.05(-0.16%)
Mar 06, 2019	32.50	32.54	32.34	32.47	4,825,046	-0.03(-0.09%)
Mar 05, 2019	32.41	32.52	32.38	32.50	4,388,883	+0.08(+0.23%)
Mar 04, 2019	32.41	32.51	32.17	32.42	5,501,812	+0.05(+0.14%)
Mar 01, 2019	32.42	32.53	32.23	32.38	6,209,166	-0.05(-0.16%)
Feb 28, 2019	32.55	32.58	32.39	32.43	5,928,566	-0.14(-0.44%)
Feb 27, 2019	32.52	32.71	32.46	32.58	10,881,947	+0.24(+0.75%)
Feb 26, 2019	32.20	32.46	32.17	32.33	6,189,579	+0.01(+0.02%)
Feb 25, 2019	32.36	32.45	32.20	32.33	7,824,060	+0.04(+0.12%)
Feb 22, 2019	32.23	32.35	32.10	32.29	6,764,514	+0.13(+0.40%)
Feb 21, 2019	32.12	32.26	32.04	32.16	5,535,734	-0.14(-0.45%)
Feb 20, 2019	32.24	32.50	32.23	32.30	5,753,290	+0.08(+0.24%)
Feb 19, 2019	31.85	32.31	31.85	32.23	5,278,677	+0.07(+0.21%)
Feb 15, 2019	32.08	32.21	32.00	32.16	4,554,431	+0.32(+1.00%)
Feb 14, 2019	31.72	31.99	31.69	31.84	6,086,388	-0.12(-0.37%)
Feb 13, 2019	31.91	32.11	31.89	31.96	6,403,655	+0.16(+0.52%)
Feb 12, 2019	31.88	31.96	31.72	31.79	6,695,407	+0.16(+0.50%)
Feb 11, 2019	31.64	31.72	31.52	31.63	6,309,315	-0.21(-0.66%)
Feb 08, 2019	31.78	31.85	31.59	31.84	6,632,139	-0.16(-0.49%)
Feb 07, 2019	32.40	32.42	31.81	32.00	10,824,978	-0.25(-0.79%)
Feb 06, 2019	32.50	32.53	32.25	32.26	13,211,120	+0.16(+0.51%)
Feb 05, 2019	31.99	32.14	31.87	32.09	14,833,471	+1.07(+3.45%)
Feb 04, 2019	30.86	31.03	30.62	31.02	11,019,498	+0.04(+0.12%)
Feb 01, 2019	30.82	31.03	30.71	30.98	7,647,809	+0.16(+0.54%)
Jan 31, 2019	30.92	31.23	30.70	30.82	10,387,475	+0.34(+1.11%)
Jan 30, 2019	30.20	30.62	30.18	30.48	11,212,726	+0.35(+1.17%)
Jan 29, 2019	29.93	30.28	29.78	30.13	11,895,906	+0.47(+1.59%)
Jan 28, 2019	29.59	29.68	29.36	29.66	8,054,065	-0.40(-1.35%)
Jan 25, 2019	30.27	30.29	30.03	30.06	6,714,599	+0.00(+0.00%)
Jan 24, 2019	29.90	30.25	29.86	30.06	6,352,137	-0.01(-0.02%)
Jan 23, 2019	30.19	30.23	29.87	30.07	6,142,200	+0.03(+0.10%)
Jan 22, 2019	30.05	30.17	29.91	30.04	8,237,311	-0.51(-1.67%)
Jan 18, 2019	30.50	30.67	30.34	30.55	8,656,140	+0.47(+1.57%)
Jan 17, 2019	29.84	30.23	29.79	30.08	5,795,907	+0.01(+0.02%)
Jan 16, 2019	29.89	30.14	29.87	30.07	5,562,575	-0.09(-0.30%)
Jan 15, 2019	30.17	30.47	29.95	30.16	6,483,899	-0.13(-0.45%)
Jan 14, 2019	30.09	30.48	30.05	30.29	6,636,613	+0.13(+0.45%)
Jan 11, 2019	30.14	30.29	30.03	30.16	7,667,156	-0.34(-1.13%)
Jan 10, 2019	30.19	30.55	30.08	30.50	6,433,609	+0.25(+0.84%)
Jan 09, 2019	30.27	30.44	30.09	30.25	9,212,076	+0.25(+0.82%)
Jan 08, 2019	30.11	30.17	29.85	30.00	7,538,690	-0.10(-0.32%)
Jan 07, 2019	29.75	30.21	29.66	30.10	8,155,837	+0.10(+0.32%)
Jan 04, 2019	29.66	30.04	29.55	30.00	12,457,828	+0.91(+3.14%)
Jan 03, 2019	29.20	29.27	28.84	29.09	9,521,953	+0.16(+0.57%)
Jan 02, 2019	28.08	29.04	28.03	28.92	7,384,387	+0.50(+1.77%)
Dec 31, 2018	28.64	28.82	28.33	28.42	7,450,733	-0.16(-0.55%)
Dec 28, 2018	28.98	28.98	28.49	28.58	11,277,239	+0.30(+1.06%)
Dec 27, 2018	27.98	28.28	27.53	28.28	12,429,747	-0.25(-0.87%)
Dec 26, 2018	27.57	28.54	27.19	28.52	11,287,364	+1.06(+3.85%)
Dec 24, 2018	28.28	28.30	27.42	27.47	9,224,285	-0.76(-2.71%)
Dec 21, 2018	27.88	28.46	27.82	28.23	15,411,569	+0.31(+1.10%)
Dec 20, 2018	28.34	28.54	27.71	27.92	12,688,435	-0.29(-1.04%)
Dec 19, 2018	28.64	28.96	28.09	28.22	11,436,451	-0.13(-0.45%)
Dec 18, 2018	28.79	28.79	28.30	28.34	10,328,527	-0.44(-1.54%)
Dec 17, 2018	29.16	29.23	28.65	28.79	9,581,317	-0.19(-0.65%)
Dec 14, 2018	29.31	29.45	28.88	28.97	8,531,917	-0.47(-1.60%)
Dec 13, 2018	29.08	29.56	29.07	29.45	10,420,896	+0.18(+0.61%)
Dec 12, 2018	29.72	29.77	29.25	29.27	7,319,231	-0.02(-0.08%)
Dec 11, 2018	29.90	29.91	29.16	29.29	10,091,892	-0.22(-0.74%)
Dec 10, 2018	29.47	29.60	28.97	29.51	10,511,938	-0.10(-0.35%)
Dec 07, 2018	30.21	30.42	29.48	29.61	14,399,235	-0.06(-0.20%)
Dec 06, 2018	29.54	29.67	29.01	29.67	17,276,082	-1.02(-3.32%)
Dec 04, 2018	30.98	31.08	30.64	30.69	9,042,820	-0.18(-0.58%)
Dec 03, 2018	30.87	30.96	30.64	30.87	13,031,603	+0.63(+2.08%)
Nov 30, 2018	30.22	30.33	30.05	30.24	7,750,150	-0.10(-0.32%)
Nov 29, 2018	30.49	30.65	30.22	30.34	11,009,605	-0.27(-0.88%)
Nov 28, 2018	30.26	30.71	30.14	30.61	9,290,034	+0.39(+1.29%)
Nov 27, 2018	30.11	30.32	30.02	30.22	7,234,728	-0.16(-0.52%)
Nov 26, 2018	30.46	30.57	30.32	30.38	8,619,906	+0.48(+1.60%)
Nov 23, 2018	29.89	30.05	29.60	29.90	11,890,617	-1.03(-3.34%)
Nov 21, 2018		30.93	30.93	30.93	0	+0.88(+2.92%)
Nov 20, 2018	30.41	30.43	29.87	30.05	11,241,707	-0.61(-2.00%)
Nov 19, 2018	30.58	30.71	30.40	30.67	8,267,913	+0.06(+0.20%)
Nov 16, 2018	30.71	30.85	30.39	30.61	8,267,992	-0.24(-0.78%)
Nov 15, 2018	30.11	30.86	29.97	30.85	10,209,735	+0.62(+2.06%)
Nov 14, 2018	30.39	30.50	29.99	30.23	11,446,805	+0.39(+1.31%)
Nov 13, 2018	30.05	30.45	29.75	29.84	14,712,420	-0.79(-2.59%)
Nov 12, 2018	31.24	31.27	30.57	30.63	7,798,646	-0.28(-0.90%)
Nov 09, 2018	30.47	30.95	30.42	30.91	9,377,062	-0.02(-0.07%)
Nov 08, 2018	31.73	31.76	30.80	30.93	10,332,722	-0.92(-2.88%)
Nov 07, 2018	32.00	32.05	31.69	31.85	10,072,833	+0.33(+1.06%)
Nov 06, 2018	31.63	31.65	31.29	31.52	8,313,541	+0.04(+0.12%)
Nov 05, 2018	31.44	31.57	31.22	31.48	9,053,748	+0.75(+2.43%)
Nov 02, 2018	31.63	31.71	30.45	30.73	12,154,205	-0.78(-2.46%)
Nov 01, 2018	31.89	31.94	31.05	31.51	11,679,279	-0.53(-1.66%)
Oct 31, 2018	32.08	32.48	31.94	32.04	16,636,929	+0.86(+2.75%)
Oct 30, 2018	31.03	31.24	30.69	31.18	12,830,116	+0.87(+2.88%)
Oct 29, 2018	30.89	30.90	30.00	30.31	9,549,421	-0.05(-0.17%)
Oct 26, 2018	29.76	30.56	29.71	30.36	13,582,129	-0.36(-1.18%)
Oct 25, 2018	30.64	30.95	30.47	30.73	9,162,084	+0.44(+1.46%)
Oct 24, 2018	31.39	31.44	30.27	30.28	12,287,054	-0.97(-3.10%)
Oct 23, 2018	31.27	31.40	30.81	31.25	12,451,219	-0.62(-1.95%)
Oct 22, 2018	32.17	32.26	31.84	31.87	8,402,436	-0.64(-1.95%)
Oct 19, 2018	32.59	32.75	32.40	32.51	7,764,716	+0.10(+0.32%)
Oct 18, 2018	32.21	32.65	32.18	32.40	10,089,605	-0.36(-1.10%)
Oct 17, 2018	33.00	33.00	32.55	32.76	5,882,471	-0.26(-0.78%)
Oct 16, 2018	32.76	33.16	32.71	33.02	4,898,963	+0.15(+0.45%)
Oct 15, 2018	33.03	33.09	32.73	32.88	6,144,828	-0.04(-0.11%)
Oct 12, 2018	33.04	33.09	32.53	32.91	9,444,547	+0.31(+0.95%)
Oct 11, 2018	33.04	33.17	32.39	32.60	12,306,401	-0.75(-2.26%)
Oct 10, 2018	34.05	34.08	33.30	33.36	8,085,915	-0.64(-1.87%)
Oct 09, 2018	33.73	34.15	33.55	33.99	6,753,797	+0.15(+0.44%)
Oct 08, 2018	33.51	33.87	33.45	33.84	7,328,848	-0.51(-1.48%)
Oct 05, 2018	34.37	34.51	34.12	34.35	7,280,530	-0.20(-0.58%)
Oct 04, 2018	34.66	34.75	34.33	34.55	7,998,825	-0.16(-0.47%)
Oct 03, 2018	34.72	34.76	34.42	34.71	8,748,161	+0.13(+0.38%)
Oct 02, 2018	34.63	34.69	34.41	34.58	7,610,697	+0.03(+0.09%)
Oct 01, 2018	34.67	34.69	34.43	34.55	8,815,541	+0.49(+1.45%)
Sep 28, 2018	34.44	34.49	34.03	34.06	7,020,231	-0.57(-1.64%)
Sep 27, 2018	34.71	34.84	34.56	34.63	17,394,176	+0.45(+1.32%)
Sep 26, 2018	34.14	34.46	34.06	34.18	14,060,211	-0.04(-0.13%)
Sep 25, 2018	34.18	34.43	34.07	34.22	21,115,164	+0.81(+2.43%)
Sep 24, 2018	33.53	33.68	33.26	33.41	9,379,213	+0.41(+1.23%)
Sep 21, 2018	32.99	33.21	32.90	33.00	11,776,006	+0.07(+0.22%)
Sep 20, 2018	32.86	32.97	32.62	32.93	12,315,393	+0.44(+1.34%)
Sep 19, 2018	32.29	32.54	32.25	32.49	7,070,829	+0.31(+0.96%)
Sep 18, 2018	32.07	32.32	32.07	32.18	5,758,641	+0.24(+0.74%)
Sep 17, 2018	32.12	32.24	31.89	31.94	5,267,607	-0.01(-0.05%)
Sep 14, 2018	32.00	32.11	31.89	31.96	3,476,342	-0.12(-0.37%)
Sep 13, 2018	32.10	32.15	31.88	32.08	4,517,953	+0.23(+0.72%)
Sep 12, 2018	31.78	32.12	31.77	31.85	5,969,465	+0.34(+1.08%)
Sep 11, 2018	31.00	31.60	30.95	31.51	6,929,055	+0.41(+1.33%)
Sep 10, 2018	31.15	31.32	31.09	31.09	5,160,497	+0.04(+0.14%)
Sep 07, 2018	30.75	31.05	30.65	31.05	6,385,658	-0.13(-0.43%)
Sep 06, 2018	31.43	31.57	31.04	31.18	6,508,425	-0.42(-1.33%)
Sep 05, 2018	31.62	31.66	31.32	31.60	7,333,949	+0.04(+0.14%)
Sep 04, 2018	31.62	31.74	31.50	31.56	6,667,450	-0.12(-0.37%)
Aug 31, 2018		31.68	31.68	31.68	0	-0.52(-1.61%)
Aug 30, 2018	32.07	32.26	32.01	32.20	7,416,940	+0.14(+0.44%)
Aug 29, 2018	31.99	32.19	31.89	32.05	5,490,462	+0.10(+0.30%)
Aug 28, 2018	32.25	32.32	31.90	31.96	5,550,247	-0.45(-1.39%)
Aug 27, 2018	32.20	32.45	32.19	32.41	4,654,380	+0.33(+1.04%)
Aug 24, 2018	31.95	32.28	31.92	32.08	9,700,245	+0.35(+1.12%)
Aug 23, 2018	31.92	31.94	31.67	31.72	10,688,275	-0.03(-0.09%)
Aug 22, 2018	31.77	31.85	31.68	31.75	10,763,442	+0.38(+1.22%)
Aug 21, 2018	31.48	31.60	31.32	31.37	5,158,507	+0.06(+0.19%)
Aug 20, 2018	31.20	31.36	31.15	31.31	5,943,849	+0.35(+1.12%)
Aug 17, 2018	30.95	31.08	30.81	30.96	7,300,022	+0.14(+0.46%)
Aug 16, 2018	31.04	31.12	30.81	30.82	10,330,036	+0.14(+0.46%)
Aug 15, 2018	31.09	31.11	30.51	30.68	15,192,662	-0.80(-2.53%)
Aug 14, 2018	31.75	31.81	31.46	31.48	5,254,371	-0.05(-0.16%)
Aug 13, 2018	31.66	31.84	31.48	31.53	6,349,009	-0.23(-0.72%)
Aug 10, 2018	31.55	31.76	31.54	31.76	10,346,188	-0.40(-1.24%)
Aug 09, 2018	32.48	32.57	32.11	32.16	5,867,203	-0.36(-1.10%)
Aug 08, 2018	32.68	32.68	32.36	32.52	6,316,797	-0.07(-0.20%)
Aug 07, 2018	32.81	32.86	32.58	32.58	8,116,093	+0.43(+1.34%)
Aug 06, 2018	31.93	32.23	31.88	32.15	6,501,880	+0.12(+0.36%)
Aug 03, 2018	31.84	32.09	31.84	32.04	5,216,826	+0.15(+0.46%)
Aug 02, 2018	31.70	32.02	31.56	31.89	12,318,086	-0.55(-1.71%)
Aug 01, 2018	32.49	32.55	32.23	32.44	9,711,208	-0.41(-1.24%)
Jul 31, 2018	32.86	33.09	32.66	32.85	8,803,740	+0.50(+1.53%)
Jul 30, 2018	32.72	32.76	32.33	32.36	8,478,339	-0.07(-0.22%)
Jul 27, 2018	32.49	32.66	32.36	32.43	7,271,769	-0.01(-0.05%)
Jul 26, 2018	32.17	32.58	32.12	32.44	7,235,003	-0.37(-1.13%)
Jul 25, 2018	32.42	32.87	32.34	32.82	4,945,688	+0.16(+0.49%)
Jul 24, 2018	32.49	32.81	32.47	32.66	5,028,834	+0.42(+1.29%)
Jul 23, 2018	32.55	32.66	32.24	32.24	6,019,058	-0.21(-0.65%)
Jul 20, 2018	32.38	32.58	32.27	32.45	9,248,526	+0.07(+0.23%)
Jul 19, 2018	32.27	32.50	32.26	32.38	9,165,429	+0.14(+0.43%)
Jul 18, 2018	32.01	32.36	31.85	32.24	10,253,103	-0.13(-0.40%)
Jul 17, 2018	32.06	32.53	32.00	32.37	11,930,017	-0.14(-0.43%)
Jul 16, 2018	32.39	32.65	32.22	32.51	14,271,602	-0.55(-1.65%)
Jul 13, 2018	32.69	33.20	32.66	33.06	8,755,429	+0.01(+0.04%)
Jul 12, 2018	33.00	33.14	32.85	33.04	7,549,971	+0.15(+0.47%)
Jul 11, 2018	33.30	33.52	32.82	32.89	18,113,522	-1.39(-4.06%)
Jul 10, 2018	34.16	34.43	34.13	34.28	9,901,043	+0.33(+0.97%)
Jul 09, 2018	33.57	33.96	33.56	33.95	7,122,428	+0.48(+1.44%)
Jul 06, 2018	33.25	33.59	33.20	33.47	4,053,127	-0.04(-0.13%)
Jul 05, 2018	33.76	33.81	33.40	33.51	7,273,454	+0.07(+0.22%)
Jul 03, 2018		33.44	33.44	33.44	0	+0.51(+1.55%)
Jul 02, 2018	32.99	33.03	32.75	32.93	5,695,768	-0.34(-1.01%)
Jun 29, 2018	33.35	33.61	33.26	33.27	5,815,758	-0.01(-0.02%)
Jun 28, 2018	33.08	33.40	32.92	33.27	6,376,681	+0.17(+0.51%)
Jun 27, 2018	33.38	33.64	33.05	33.11	14,591,716	+0.40(+1.23%)
Jun 26, 2018	32.77	32.86	32.43	32.71	11,438,897	+0.47(+1.47%)
Jun 25, 2018	32.73	32.78	32.09	32.23	8,588,652	-1.12(-3.36%)
Jun 22, 2018	33.38	33.64	33.30	33.35	12,190,262	+1.18(+3.67%)
Jun 21, 2018	32.50	32.52	32.15	32.17	6,885,568	-0.44(-1.34%)
Jun 20, 2018	32.92	32.95	32.42	32.61	8,133,143	-0.28(-0.86%)
Jun 19, 2018	32.75	32.94	32.61	32.90	6,283,879	-0.15(-0.44%)
Jun 18, 2018	32.81	33.21	32.80	33.04	7,112,506	+0.16(+0.49%)
Jun 15, 2018		33.84	32.80	32.88	10,371,305	-0.95(-2.82%)
Jun 14, 2018	33.89	34.18	33.76	33.84	7,734,740	+0.31(+0.93%)
Jun 13, 2018	33.51	33.67	33.37	33.52	11,194,002	-0.08(-0.24%)
Jun 12, 2018	34.03	34.08	33.38	33.60	15,268,855	-0.73(-2.12%)
Jun 11, 2018	34.21	34.48	34.12	34.33	5,105,252	+0.06(+0.17%)
Jun 08, 2018	34.47	34.53	34.00	34.27	6,519,809	-0.12(-0.34%)
Jun 07, 2018	34.22	34.66	34.09	34.39	14,414,567	+0.67(+1.99%)
Jun 06, 2018			33.60	33.72	7,342,379	-0.01(-0.02%)
Jun 05, 2018	33.51	33.88	33.40	33.73	7,601,604	+0.24(+0.72%)
Jun 04, 2018	33.75	33.84	33.45	33.49	6,947,316	+0.03(+0.09%)
Jun 01, 2018	33.64	33.66	33.37	33.46	6,651,245	+0.07(+0.22%)
May 31, 2018	33.40	33.51	33.21	33.38	8,079,049	+0.08(+0.24%)
May 30, 2018	33.13	33.44	32.96	33.30	10,731,434	+0.85(+2.63%)
May 29, 2018	32.20	32.55	32.10	32.45	10,224,813	+0.14(+0.43%)
May 25, 2018		32.31	32.31	32.31	0	-1.02(-3.06%)
May 24, 2018	33.27	33.47	33.08	33.33	10,867,411	-0.51(-1.51%)
May 23, 2018	33.61	33.89	33.44	33.84	10,803,645	-0.47(-1.36%)
May 22, 2018	34.51	34.76	34.19	34.31	10,952,635	-0.51(-1.46%)
May 21, 2018	34.52	34.85	34.52	34.82	7,427,925	+0.30(+0.87%)
May 18, 2018	34.46	34.56	34.35	34.52	5,869,788	+0.14(+0.40%)
May 17, 2018	34.25	34.51	34.19	34.38	9,892,761	+0.35(+1.03%)
May 16, 2018	34.10	34.11	33.83	34.03	6,678,698	-0.06(-0.17%)
May 15, 2018	33.89	34.23	33.71	34.09	9,812,720	+0.28(+0.84%)
May 14, 2018	33.92	34.08	33.73	33.81	6,544,664	+0.42(+1.24%)
May 11, 2018	33.45	33.54	33.37	33.39	4,517,949	-0.04(-0.11%)
May 10, 2018	33.45	33.53	33.19	33.43	10,695,968	-0.22(-0.65%)
May 09, 2018	33.07	33.70	33.06	33.65	15,067,211	+1.04(+3.20%)
May 08, 2018	32.36	32.70	32.06	32.60	10,765,125	-0.26(-0.79%)
May 07, 2018	32.85	33.36	32.78	32.86	12,807,625	+0.25(+0.77%)
May 04, 2018	32.23	32.73	32.17	32.61	7,829,121	+0.44(+1.36%)
May 03, 2018	32.07	32.19	31.74	32.17	8,197,949	+0.02(+0.07%)
May 02, 2018	32.24	32.40	32.10	32.15	6,947,348	-0.07(-0.22%)

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.