Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.66	46.82	46.41	46.47	15,161,511	-0.21(-0.45%)
Apr 27, 2017	47.14	47.15	46.32	46.68	17,844,230	-0.43(-0.92%)
Apr 26, 2017	47.07	47.58	47.00	47.11	20,484,150	-0.09(-0.18%)
Apr 25, 2017	47.10	47.65	47.03	47.20	27,545,578	+0.60(+1.30%)
Apr 24, 2017	46.39	46.81	46.31	46.60	31,125,728	+1.35(+2.98%)
Apr 21, 2017	45.77	45.81	45.18	45.25	19,461,088	-0.54(-1.18%)
Apr 20, 2017	45.60	45.98	45.11	45.79	21,779,232	+0.53(+1.18%)
Apr 19, 2017	46.13	46.33	45.15	45.26	23,093,888	-0.54(-1.18%)
Apr 18, 2017	45.92	46.16	45.52	45.80	21,546,614	-0.45(-0.97%)
Apr 17, 2017	45.75	46.30	45.41	46.24	18,696,172	+0.74(+1.64%)
Apr 13, 2017	45.70	46.82	45.22	45.50	40,545,608	-0.37(-0.80%)
Apr 12, 2017	46.32	46.35	45.68	45.87	19,409,318	-0.41(-0.88%)
Apr 11, 2017	46.00	46.29	45.53	46.27	19,450,086	-0.20(-0.42%)
Apr 10, 2017	46.53	47.02	46.24	46.47	15,431,133	-0.12(-0.25%)
Apr 07, 2017	46.51	46.94	46.45	46.59	17,156,588	-0.36(-0.77%)
Apr 06, 2017	46.60	47.22	46.26	46.95	17,609,090	+0.24(+0.50%)
Apr 05, 2017	47.43	47.83	46.67	46.71	25,887,188	-0.07(-0.15%)
Apr 04, 2017	46.48	47.00	46.41	46.78	12,431,120	+0.00(+0.00%)
Apr 03, 2017	46.98	47.11	45.98	46.78	19,722,158	-0.11(-0.23%)
Mar 31, 2017	47.28	47.43	46.87	46.89	18,379,366	-0.54(-1.14%)
Mar 30, 2017	46.56	47.68	46.53	47.43	18,989,250	+0.88(+1.89%)
Mar 29, 2017	46.67	46.94	46.46	46.56	17,166,934	-0.02(-0.05%)
Mar 28, 2017	45.62	46.76	45.56	46.58	19,633,376	+0.85(+1.87%)
Mar 27, 2017	44.57	45.82	44.33	45.73	22,013,812	+0.20(+0.45%)
Mar 24, 2017	45.73	45.89	45.16	45.52	17,226,904	+0.02(+0.03%)
Mar 23, 2017	45.28	46.11	45.10	45.51	21,576,552	+0.22(+0.48%)
Mar 22, 2017	45.00	45.77	44.60	45.29	32,714,626	-0.21(-0.47%)
Mar 21, 2017	47.14	47.19	45.43	45.50	43,546,108	-1.22(-2.60%)
Mar 20, 2017	47.11	47.33	46.71	46.71	18,895,232	-0.61(-1.29%)
Mar 17, 2017	47.94	48.03	47.19	47.33	41,180,240	-0.61(-1.28%)
Mar 16, 2017	47.86	48.14	47.64	47.94	19,386,838	+0.24(+0.51%)
Mar 15, 2017	48.37	48.43	47.39	47.69	25,618,090	-0.47(-0.98%)
Mar 14, 2017	48.08	48.19	47.67	48.16	15,076,828	-0.07(-0.15%)
Mar 13, 2017	48.24	48.44	47.80	48.23	17,196,532	+0.03(+0.07%)
Mar 10, 2017	48.56	48.63	47.76	48.20	22,224,156	-0.05(-0.10%)
Mar 09, 2017	48.10	48.67	48.00	48.25	27,331,118	+0.34(+0.72%)
Mar 08, 2017	48.26	49.02	47.87	47.91	39,185,520	+0.48(+1.01%)
Mar 07, 2017	47.18	47.59	46.86	47.43	22,063,972	+0.17(+0.36%)
Mar 06, 2017	47.66	47.72	47.24	47.25	19,105,618	-0.56(-1.18%)
Mar 03, 2017	47.34	48.01	47.29	47.82	19,375,520	+0.29(+0.61%)
Mar 02, 2017	48.35	48.50	47.50	47.53	22,021,220	-0.71(-1.48%)
Mar 01, 2017	47.98	48.56	47.82	48.24	33,702,168	+1.36(+2.89%)
Feb 28, 2017	46.78	47.11	46.63	46.89	21,985,764	-0.16(-0.35%)
Feb 27, 2017	46.69	47.22	46.57	47.05	20,042,156	+0.36(+0.77%)
Feb 24, 2017	46.94	47.18	46.34	46.69	25,385,740	-0.83(-1.75%)
Feb 23, 2017	47.54	47.69	47.22	47.52	18,651,956	+0.00(+0.00%)
Feb 22, 2017	47.18	47.78	47.05	47.52	20,438,414	+0.05(+0.12%)
Feb 21, 2017	47.26	47.58	47.22	47.47	20,165,452	+0.30(+0.63%)
Feb 17, 2017		47.17	47.17	47.17	0	-0.16(-0.35%)
Feb 16, 2017	47.31	47.43	46.85	47.33	20,299,894	-0.09(-0.20%)
Feb 15, 2017	47.16	47.72	46.80	47.43	28,593,890	+0.53(+1.12%)
Feb 14, 2017	46.25	47.12	46.06	46.90	28,515,750	+0.69(+1.49%)
Feb 13, 2017	45.46	46.54	45.46	46.21	29,057,844	+1.03(+2.29%)
Feb 10, 2017	45.33	45.43	44.79	45.18	18,396,936	+0.29(+0.65%)
Feb 09, 2017	44.15	45.11	44.19	44.89	23,028,370	+0.74(+1.67%)
Feb 08, 2017	44.62	44.62	44.01	44.15	23,756,952	-0.68(-1.52%)
Feb 07, 2017	45.47	45.52	44.69	44.83	17,847,752	-0.35(-0.78%)
Feb 06, 2017	45.08	45.74	44.95	45.18	19,998,192	-0.09(-0.21%)
Feb 03, 2017	44.71	45.37	44.36	45.28	27,304,124	+1.40(+3.18%)
Feb 02, 2017	43.50	44.06	43.30	43.88	19,881,140	+0.07(+0.16%)
Feb 01, 2017	44.34	44.54	43.68	43.81	22,309,400	+0.17(+0.39%)
Jan 31, 2017	44.03	44.52	43.44	43.64	37,380,676	-0.61(-1.38%)
Jan 30, 2017	44.17	44.31	43.59	44.25	22,431,688	-0.39(-0.88%)
Jan 27, 2017	44.86	44.88	44.34	44.64	21,843,060	-0.20(-0.44%)
Jan 26, 2017	45.02	45.32	44.59	44.84	26,597,554	-0.26(-0.57%)
Jan 25, 2017	45.26	45.27	44.63	45.09	27,480,526	+0.74(+1.67%)
Jan 24, 2017	43.74	44.67	43.52	44.35	23,544,584	+0.83(+1.90%)
Jan 23, 2017	43.87	44.00	43.32	43.52	29,586,332	-0.34(-0.77%)
Jan 20, 2017	44.52	44.65	43.80	43.86	35,465,080	-0.43(-0.97%)
Jan 19, 2017	44.97	45.02	44.08	44.29	31,888,054	-0.57(-1.27%)
Jan 18, 2017	45.33	45.56	44.63	44.86	37,443,920	-0.77(-1.70%)
Jan 17, 2017	46.13	46.37	45.36	45.63	31,994,746	-0.98(-2.10%)
Jan 13, 2017		46.61	46.61	46.61	0	+0.31(+0.68%)
Jan 12, 2017	46.53	46.76	45.93	46.30	29,128,702	-0.57(-1.22%)
Jan 11, 2017	46.63	46.90	46.31	46.87	26,523,662	-0.21(-0.45%)
Jan 10, 2017	47.06	47.57	46.86	47.08	17,237,806	+0.01(+0.02%)
Jan 09, 2017	47.02	47.40	46.64	47.07	18,667,100	-0.26(-0.54%)
Jan 06, 2017	47.43	47.56	46.96	47.33	21,464,638	+0.16(+0.35%)
Jan 05, 2017	47.66	48.02	46.83	47.17	23,430,222	-0.84(-1.74%)
Jan 04, 2017	47.44	48.17	47.38	48.00	21,677,770	+0.64(+1.35%)
Jan 03, 2017	47.43	47.75	46.71	47.36	23,437,782	+0.91(+1.95%)
Dec 30, 2016		46.46	46.46	46.46	0	+0.04(+0.08%)
Dec 29, 2016	46.92	47.00	45.87	46.42	21,901,938	-0.52(-1.10%)
Dec 28, 2016	47.68	47.84	46.89	46.93	21,910,330	-0.82(-1.72%)
Dec 27, 2016	47.71	47.92	47.57	47.75	12,209,550	+0.08(+0.16%)
Dec 23, 2016		47.67	47.67	47.67	0	+0.39(+0.83%)
Dec 22, 2016	47.42	47.63	47.22	47.28	18,637,498	-0.20(-0.43%)
Dec 21, 2016	47.45	47.61	47.02	47.49	19,302,628	-0.04(-0.08%)
Dec 20, 2016	46.84	47.53	46.84	47.53	29,984,612	+0.89(+1.91%)
Dec 19, 2016	46.50	46.73	46.06	46.63	22,584,750	-0.07(-0.15%)
Dec 16, 2016	47.36	47.38	46.62	46.71	36,339,644	-0.38(-0.80%)
Dec 15, 2016	46.98	47.39	46.56	47.08	28,640,600	+0.61(+1.31%)
Dec 14, 2016	46.09	47.53	45.99	46.47	40,159,048	-0.27(-0.57%)
Dec 13, 2016	46.61	46.88	45.93	46.74	27,895,480	+0.19(+0.40%)
Dec 12, 2016	46.47	46.97	46.02	46.55	27,920,686	-0.38(-0.82%)
Dec 09, 2016	46.87	47.07	46.29	46.93	29,174,332	-0.09(-0.18%)
Dec 08, 2016	46.43	47.53	46.15	47.02	41,611,260	+0.85(+1.85%)
Dec 07, 2016	45.25	46.24	45.25	46.17	39,032,028	+0.89(+1.97%)
Dec 06, 2016	45.32	45.40	44.56	45.27	27,485,402	+0.50(+1.12%)
Dec 05, 2016	44.25	44.97	44.23	44.77	31,212,128	+0.98(+2.25%)
Dec 02, 2016	44.71	44.74	43.72	43.79	32,123,592	-0.98(-2.18%)
Dec 01, 2016	44.38	45.00	44.19	44.77	35,294,712	+0.69(+1.56%)
Nov 30, 2016	43.95	44.34	43.82	44.08	31,198,014	+0.68(+1.57%)
Nov 29, 2016	43.38	43.73	43.24	43.40	20,115,992	+0.04(+0.09%)
Nov 28, 2016	43.66	44.05	43.33	43.36	30,243,308	-1.02(-2.31%)
Nov 25, 2016	44.24	44.40	43.92	44.38	14,696,957	+0.07(+0.16%)
Nov 23, 2016		44.31	44.31	44.31	0	+0.46(+1.05%)
Nov 22, 2016	43.51	43.89	43.33	43.85	28,109,634	+0.44(+1.01%)
Nov 21, 2016	43.74	43.77	43.10	43.41	26,105,966	+0.06(+0.14%)
Nov 18, 2016	43.29	43.65	42.98	43.35	31,969,614	+0.01(+0.02%)
Nov 17, 2016	42.68	43.76	42.49	43.34	31,437,842	+0.64(+1.50%)
Nov 16, 2016	42.37	42.99	42.37	42.70	30,950,818	-0.64(-1.48%)
Nov 15, 2016	42.20	43.36	41.98	43.34	42,756,340	+0.60(+1.41%)
Nov 14, 2016	41.46	42.91	41.43	42.74	55,138,968	+1.45(+3.50%)
Nov 11, 2016	41.24	41.55	40.33	41.30	53,549,668	-0.61(-1.45%)
Nov 10, 2016	40.69	42.37	40.44	41.91	66,602,980	+1.58(+3.92%)
Nov 09, 2016	39.14	40.60	38.67	40.33	75,720,056	+1.31(+3.37%)
Nov 08, 2016	38.63	39.10	38.33	39.01	22,441,742	+0.07(+0.18%)
Nov 07, 2016	38.51	38.96	38.47	38.94	24,759,812	+1.29(+3.43%)
Nov 04, 2016	37.61	38.15	37.29	37.65	18,105,338	-0.02(-0.04%)
Nov 03, 2016	37.93	38.29	37.54	37.67	20,755,214	-0.15(-0.39%)
Nov 02, 2016	37.89	37.96	37.52	37.82	20,309,742	-0.31(-0.82%)
Nov 01, 2016	38.49	38.70	37.71	38.13	26,556,870	-0.16(-0.43%)
Oct 31, 2016	38.75	38.85	38.29	38.29	19,475,412	-0.32(-0.83%)
Oct 28, 2016	38.94	39.05	38.14	38.61	22,821,508	-0.29(-0.74%)
Oct 27, 2016	39.20	39.42	38.88	38.90	24,619,696	-0.06(-0.16%)
Oct 26, 2016	38.39	39.00	38.34	38.96	17,918,102	+0.33(+0.85%)
Oct 25, 2016	38.56	38.80	38.41	38.64	12,566,417	+0.01(+0.02%)
Oct 24, 2016	38.81	38.86	38.58	38.63	13,802,385	+0.01(+0.02%)
Oct 21, 2016	38.23	38.67	38.16	38.62	16,337,567	-0.01(-0.02%)
Oct 20, 2016	38.53	38.88	38.34	38.63	17,356,406	+0.08(+0.20%)
Oct 19, 2016	38.26	38.73	38.20	38.55	18,820,810	+0.38(+1.00%)
Oct 18, 2016	38.32	38.40	38.03	38.17	23,306,674	+0.30(+0.80%)
Oct 17, 2016	37.87	38.29	37.72	37.86	21,375,384	-0.01(-0.02%)
Oct 14, 2016	38.64	38.92	37.70	37.87	36,313,356	+0.11(+0.29%)
Oct 13, 2016	37.33	37.93	37.04	37.76	28,623,628	-0.18(-0.47%)
Oct 12, 2016	38.15	38.34	37.91	37.94	18,491,608	-0.23(-0.59%)
Oct 11, 2016	38.39	38.68	37.93	38.17	20,578,454	-0.44(-1.13%)
Oct 10, 2016	38.53	38.92	38.46	38.60	17,997,874	+0.21(+0.55%)
Oct 07, 2016	38.18	38.49	37.93	38.39	21,286,040	+0.16(+0.43%)
Oct 06, 2016	38.04	38.25	37.69	38.23	20,177,014	+0.33(+0.86%)
Oct 05, 2016	37.40	38.08	37.40	37.90	23,323,480	+0.70(+1.88%)
Oct 04, 2016	36.70	37.73	36.68	37.20	32,783,694	+0.56(+1.53%)
Oct 03, 2016	36.63	36.82	36.45	36.64	17,716,806	-0.16(-0.42%)
Sep 30, 2016	36.10	37.01	35.89	36.80	32,798,010	+1.11(+3.12%)
Sep 29, 2016	36.46	36.93	35.38	35.68	36,005,040	-0.83(-2.28%)
Sep 28, 2016	36.29	36.55	35.92	36.52	20,360,348	+0.39(+1.08%)
Sep 27, 2016	35.46	36.21	35.18	36.13	20,747,564	+0.37(+1.05%)
Sep 26, 2016	36.24	36.33	35.71	35.75	29,065,586	-0.98(-2.67%)
Sep 23, 2016	36.63	36.98	36.49	36.73	18,987,926	+0.03(+0.08%)
Sep 22, 2016	36.61	36.85	36.42	36.70	20,854,284	+0.16(+0.45%)
Sep 21, 2016	36.62	36.84	36.06	36.54	21,313,206	+0.28(+0.77%)
Sep 20, 2016	36.65	36.77	36.19	36.26	17,647,762	-0.04(-0.11%)
Sep 19, 2016	36.32	36.80	36.24	36.30	16,377,046	+0.14(+0.39%)
Sep 16, 2016	36.31	36.45	36.03	36.16	31,858,268	-0.52(-1.42%)
Sep 15, 2016	36.42	36.87	36.30	36.68	18,232,850	+0.26(+0.71%)
Sep 14, 2016	36.53	36.96	36.37	36.42	25,386,212	-0.13(-0.36%)
Sep 13, 2016	36.54	36.84	36.31	36.56	25,522,388	-0.68(-1.82%)
Sep 12, 2016	36.34	37.30	36.10	37.23	28,331,032	+0.48(+1.31%)
Sep 09, 2016	37.32	37.53	36.75	36.75	26,271,422	-0.48(-1.30%)
Sep 08, 2016	36.98	37.45	36.87	37.23	20,336,756	+0.24(+0.65%)
Sep 07, 2016	36.62	37.12	36.51	36.99	17,469,586	+0.15(+0.40%)
Sep 06, 2016	37.02	37.12	36.35	36.84	22,650,598	-0.17(-0.46%)
Sep 02, 2016	37.01	37.02	37.02	37.02	20,912,546	+0.12(+0.32%)
Sep 01, 2016	37.26	37.42	36.43	36.90	24,903,592	-0.30(-0.80%)
Aug 31, 2016	37.37	37.54	36.81	37.19	26,729,554	-0.12(-0.33%)
Aug 30, 2016	36.82	37.34	36.79	37.32	22,467,944	+0.50(+1.35%)
Aug 29, 2016	36.77	37.16	36.70	36.82	21,424,124	+0.12(+0.32%)
Aug 26, 2016	36.49	36.80	36.38	36.70	29,955,600	+0.30(+0.83%)
Aug 25, 2016	36.24	36.48	36.20	36.40	21,202,374	+0.05(+0.13%)
Aug 24, 2016	36.33	36.71	36.26	36.35	20,603,800	+0.05(+0.15%)
Aug 23, 2016	36.54	36.67	36.30	36.30	17,129,122	-0.05(-0.15%)
Aug 22, 2016	36.17	36.42	36.03	36.35	14,128,255	+0.10(+0.28%)
Aug 19, 2016	36.10	36.30	35.85	36.25	15,668,850	+0.02(+0.06%)
Aug 18, 2016	36.28	36.38	36.00	36.23	18,213,610	-0.10(-0.28%)
Aug 17, 2016	36.24	36.46	36.13	36.33	22,974,248	+0.01(+0.02%)
Aug 16, 2016	36.03	36.45	35.94	36.32	19,512,292	+0.18(+0.50%)
Aug 15, 2016	35.70	36.23	35.70	36.14	15,726,532	+0.63(+1.78%)
Aug 12, 2016	35.38	35.53	35.23	35.51	16,009,330	-0.12(-0.33%)
Aug 11, 2016	35.46	35.77	35.29	35.63	19,020,920	+0.22(+0.62%)
Aug 10, 2016	35.68	35.76	35.36	35.41	21,262,832	-0.35(-0.98%)
Aug 09, 2016	35.80	35.92	35.58	35.76	15,662,446	-0.05(-0.13%)
Aug 08, 2016	35.71	35.96	35.43	35.81	21,639,814	+0.19(+0.52%)
Aug 05, 2016	34.77	35.63	34.68	35.62	36,666,320	+1.46(+4.29%)
Aug 04, 2016	34.08	34.31	34.02	34.16	15,072,179	-0.04(-0.11%)
Aug 03, 2016	33.45	34.23	33.39	34.19	18,877,838	+0.70(+2.09%)
Aug 02, 2016	33.68	33.99	33.11	33.49	25,782,426	-0.34(-0.99%)
Aug 01, 2016	34.22	34.29	33.69	33.83	18,989,086	-0.30(-0.89%)
Jul 29, 2016	34.18	34.41	34.09	34.13	17,679,004	-0.21(-0.61%)
Jul 28, 2016	34.28	34.41	34.03	34.34	16,988,230	-0.04(-0.11%)
Jul 27, 2016	34.31	34.71	34.26	34.38	22,947,980	+0.11(+0.32%)
Jul 26, 2016	34.10	34.34	34.08	34.27	20,802,368	+0.09(+0.25%)
Jul 25, 2016	34.40	34.44	34.09	34.19	18,535,446	-0.20(-0.59%)
Jul 22, 2016	34.23	34.44	34.02	34.39	16,442,680	+0.13(+0.39%)
Jul 21, 2016	34.54	34.70	34.24	34.26	19,380,480	-0.26(-0.76%)
Jul 20, 2016	34.57	34.70	34.31	34.52	21,315,590	+0.09(+0.27%)
Jul 19, 2016	34.30	34.69	34.21	34.43	19,705,064	-0.17(-0.49%)
Jul 18, 2016	34.37	34.86	34.34	34.60	24,065,162	+0.19(+0.54%)
Jul 15, 2016	34.51	34.96	34.04	34.41	37,613,352	-0.09(-0.27%)
Jul 14, 2016	34.45	34.75	34.25	34.51	47,771,740	+0.87(+2.58%)
Jul 13, 2016	33.64	33.91	33.40	33.64	26,383,520	-0.09(-0.25%)
Jul 12, 2016	33.24	33.75	33.19	33.72	30,660,604	+0.89(+2.72%)
Jul 11, 2016	32.91	33.19	32.83	32.83	25,442,438	+0.24(+0.74%)
Jul 08, 2016	32.45	32.78	32.05	32.59	37,960,968	+0.54(+1.67%)
Jul 07, 2016	32.08	32.65	32.00	32.05	31,665,088	+0.18(+0.56%)
Jul 06, 2016	31.17	31.89	31.07	31.87	35,695,424	+0.22(+0.69%)
Jul 05, 2016	32.12	32.22	31.38	31.66	32,936,258	-1.08(-3.30%)
Jul 01, 2016	32.84	32.74	32.74	32.74	24,990,238	-0.17(-0.52%)
Jun 30, 2016	33.13	33.22	32.36	32.91	44,421,064	+0.21(+0.64%)
Jun 29, 2016	31.94	32.75	31.75	32.70	43,741,236	+1.30(+4.15%)
Jun 28, 2016	30.90	31.54	30.43	31.39	49,726,292	+1.52(+5.09%)
Jun 27, 2016	30.73	30.77	29.74	29.87	68,924,104	-1.41(-4.52%)
Jun 24, 2016	31.54	32.13	31.25	31.28	92,555,640	-3.23(-9.36%)
Jun 23, 2016	33.78	34.54	33.78	34.51	33,044,272	+1.38(+4.17%)
Jun 22, 2016	33.28	33.71	33.10	33.13	23,295,424	-0.19(-0.56%)
Jun 21, 2016	33.51	33.54	32.97	33.32	18,953,810	+0.09(+0.28%)
Jun 20, 2016	33.74	34.20	33.21	33.23	26,076,188	+0.25(+0.75%)
Jun 17, 2016	32.95	33.33	32.72	32.98	32,350,674	+0.28(+0.85%)
Jun 16, 2016	32.30	32.74	31.94	32.70	25,637,782	+0.09(+0.26%)
Jun 15, 2016	32.84	33.30	32.58	32.61	28,249,158	+0.04(+0.12%)
Jun 14, 2016	33.41	33.80	32.23	32.57	35,577,752	-0.93(-2.78%)
Jun 13, 2016	33.56	34.20	33.49	33.50	26,550,928	-0.57(-1.69%)
Jun 10, 2016	34.37	34.47	33.91	34.08	29,719,864	-0.86(-2.47%)
Jun 09, 2016	35.07	35.10	34.66	34.94	21,987,968	-0.43(-1.21%)
Jun 08, 2016	35.31	35.63	35.16	35.37	16,934,612	+0.02(+0.04%)
Jun 07, 2016	35.74	35.79	35.33	35.35	15,569,280	-0.16(-0.44%)
Jun 06, 2016	35.24	35.91	35.10	35.51	22,312,014	+0.27(+0.77%)
Jun 03, 2016	35.02	35.40	34.35	35.24	47,613,180	-1.23(-3.36%)
Jun 02, 2016	36.38	36.53	36.17	36.46	19,944,762	+0.02(+0.06%)
Jun 01, 2016	35.74	36.48	35.31	36.44	22,171,982	+0.29(+0.79%)
May 31, 2016	36.39	36.41	35.95	36.15	27,571,238	-0.01(-0.02%)
May 27, 2016	35.90	36.16	36.16	36.16	17,847,134	+0.36(+1.02%)
May 26, 2016	36.52	36.58	35.76	35.79	21,842,516	-0.64(-1.77%)
May 25, 2016	35.86	36.95	35.86	36.44	30,869,242	+0.84(+2.36%)
May 24, 2016	35.28	35.86	35.17	35.60	24,436,756	+0.58(+1.66%)
May 23, 2016	34.82	35.07	34.60	35.02	19,387,806	+0.16(+0.47%)
May 20, 2016	35.26	35.48	34.77	34.86	25,261,524	-0.12(-0.36%)
May 19, 2016	35.40	35.76	34.65	34.98	29,673,094	-0.63(-1.77%)
May 18, 2016	33.96	35.81	33.96	35.61	48,492,860	+1.68(+4.97%)
May 17, 2016	33.43	34.07	33.26	33.92	25,688,670	+0.43(+1.27%)
May 16, 2016	33.47	33.76	33.33	33.50	22,102,304	+0.03(+0.09%)
May 13, 2016	34.14	34.60	33.38	33.47	25,033,892	-0.69(-2.02%)
May 12, 2016	34.81	35.06	33.98	34.16	20,031,482	-0.36(-1.06%)
May 11, 2016	34.67	35.23	34.51	34.52	20,607,296	-0.29(-0.83%)
May 10, 2016	34.42	34.86	34.29	34.81	17,529,458	+0.74(+2.16%)
May 09, 2016	34.40	34.63	33.88	34.07	18,358,000	-0.40(-1.17%)
May 06, 2016	34.01	34.48	33.94	34.47	22,713,828	+0.14(+0.41%)
May 05, 2016	34.76	34.99	34.28	34.34	19,206,726	-0.33(-0.96%)
May 04, 2016	34.84	34.95	34.28	34.67	31,314,962	-0.71(-2.00%)
May 03, 2016	35.53	35.58	34.92	35.38	27,291,758	-0.86(-2.38%)

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.