Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.92	25.38	24.83	24.83	5,571,530	-0.03(-0.10%)
Apr 27, 2018	24.93	25.23	24.56	24.86	3,712,663	-0.02(-0.07%)
Apr 26, 2018	24.85	24.91	24.41	24.87	4,918,460	+0.18(+0.74%)
Apr 25, 2018	24.73	25.01	24.49	24.69	2,522,008	-0.13(-0.50%)
Apr 24, 2018	26.12	26.18	24.58	24.81	3,207,656	-1.17(-4.49%)
Apr 23, 2018	25.89	26.14	25.81	25.98	1,638,949	+0.02(+0.10%)
Apr 20, 2018	26.41	26.43	25.83	25.96	3,563,400	-0.42(-1.58%)
Apr 19, 2018	26.89	26.91	26.03	26.37	2,516,219	-0.52(-1.92%)
Apr 18, 2018	26.40	27.09	26.27	26.89	3,713,313	+0.67(+2.54%)
Apr 17, 2018	25.87	26.37	25.77	26.22	3,793,784	+0.48(+1.85%)
Apr 16, 2018	25.07	25.79	25.01	25.75	3,707,516	+0.87(+3.49%)
Apr 13, 2018	25.02	25.24	24.81	24.88	2,821,026	+0.00(+0.00%)
Apr 12, 2018	24.37	25.02	24.34	24.88	5,343,630	+0.72(+2.97%)
Apr 11, 2018	24.18	24.51	23.96	24.16	2,167,122	-0.22(-0.89%)
Apr 10, 2018	23.89	24.77	23.86	24.38	4,318,592	+0.94(+4.02%)
Apr 09, 2018	23.79	23.90	23.40	23.44	5,146,407	-0.19(-0.81%)
Apr 06, 2018	24.24	24.32	23.37	23.63	3,070,351	-0.83(-3.41%)
Apr 05, 2018	24.12	24.67	24.09	24.46	3,258,414	+0.54(+2.27%)
Apr 04, 2018	23.20	23.98	23.06	23.92	4,053,244	+0.11(+0.46%)
Apr 03, 2018	23.57	23.96	23.15	23.81	2,619,934	+0.24(+1.03%)
Apr 02, 2018	24.34	24.52	23.22	23.57	3,254,971	-0.83(-3.38%)
Mar 29, 2018		24.40	24.40	24.40	0	+0.30(+1.25%)
Mar 28, 2018	24.36	24.36	23.82	24.10	3,436,052	-0.14(-0.59%)
Mar 27, 2018	24.76	25.01	24.07	24.24	3,232,818	-0.33(-1.36%)
Mar 26, 2018	24.51	24.66	24.12	24.57	3,534,292	+0.46(+1.90%)
Mar 23, 2018	24.67	24.96	24.06	24.11	4,069,813	-0.56(-2.27%)
Mar 22, 2018	25.48	25.82	24.50	24.67	5,448,946	-1.18(-4.55%)
Mar 21, 2018	25.39	26.21	25.36	25.85	3,553,029	+0.46(+1.81%)
Mar 20, 2018	25.57	25.88	25.25	25.39	3,947,053	-0.53(-2.06%)
Mar 19, 2018	25.80	26.24	25.73	25.92	4,455,505	-0.05(-0.19%)
Mar 16, 2018	26.19	26.23	25.82	25.97	5,884,126	-0.18(-0.70%)
Mar 15, 2018	26.15	26.24	25.61	26.16	4,899,650	-0.10(-0.38%)
Mar 14, 2018	27.38	27.53	26.22	26.26	3,486,640	-0.90(-3.31%)
Mar 13, 2018	27.49	27.87	27.05	27.16	4,144,409	-0.14(-0.52%)
Mar 12, 2018	27.18	27.83	27.17	27.30	3,935,628	+0.28(+1.04%)
Mar 09, 2018	26.43	27.11	26.38	27.02	4,316,019	+0.71(+2.71%)
Mar 08, 2018	26.66	26.66	26.03	26.30	3,211,745	-0.24(-0.91%)
Mar 07, 2018		26.82		26.54	2,363,178	-0.02(-0.06%)
Mar 06, 2018	26.58	26.90	26.33	26.56	2,484,715	+0.03(+0.13%)
Mar 05, 2018	25.98	26.65	25.89	26.53	2,239,822	+0.33(+1.27%)
Mar 02, 2018	26.38	26.50	25.70	26.19	3,658,414	-0.46(-1.71%)
Mar 01, 2018	26.79	27.31	26.38	26.65	5,024,585	-0.13(-0.50%)
Feb 28, 2018	27.65	27.85	26.77	26.78	3,974,774	-0.82(-2.98%)
Feb 27, 2018	28.14	28.14	27.46	27.60	3,575,366	-0.49(-1.74%)
Feb 26, 2018	28.04	28.17	27.41	28.09	3,562,863	+0.17(+0.62%)
Feb 23, 2018	28.81	28.98	27.21	27.92	6,625,401	+0.27(+0.96%)
Feb 22, 2018			27.62	27.65	4,554,566	-0.22(-0.80%)
Feb 21, 2018	27.54	28.31	27.54	27.88	3,349,445	+0.40(+1.45%)
Feb 20, 2018	27.06	27.73	27.03	27.48	2,424,172	+0.27(+0.98%)
Feb 16, 2018		27.21	27.21	27.21	0	-0.04(-0.15%)
Feb 15, 2018	27.44	27.58	26.72	27.26	2,580,509	+0.02(+0.06%)
Feb 14, 2018	26.25	27.39	26.19	27.24	2,327,095	+0.67(+2.53%)
Feb 13, 2018	26.37	26.88	26.33	26.57	2,113,851	+0.17(+0.66%)
Feb 12, 2018	25.87	26.67	25.60	26.39	3,565,197	+0.84(+3.28%)
Feb 09, 2018	25.98	26.04	23.99	25.55	5,768,238	-0.03(-0.13%)
Feb 08, 2018	27.14	27.33	25.56	25.59	4,440,530	-1.61(-5.92%)
Feb 07, 2018	26.96	27.70	26.86	27.20	3,729,017	+0.08(+0.31%)
Feb 06, 2018	25.37	27.42	25.36	27.11	5,880,972	+1.00(+3.85%)
Feb 05, 2018	26.67	26.82	25.46	26.11	5,847,833	-0.83(-3.08%)
Feb 02, 2018	28.00	28.01	26.93	26.94	3,669,494	-1.21(-4.30%)
Feb 01, 2018	28.24	28.62	28.00	28.15	3,506,776	-0.54(-1.88%)
Jan 31, 2018	28.47	28.72	28.14	28.69	5,371,940	+0.27(+0.93%)
Jan 30, 2018	28.34	28.50	28.24	28.43	4,110,411	-0.28(-0.98%)
Jan 29, 2018	29.35	29.36	28.68	28.71	2,357,322	-0.58(-1.98%)
Jan 26, 2018	29.68	29.68	28.96	29.29	3,659,917	+0.09(+0.31%)
Jan 25, 2018	29.31	29.95	29.10	29.20	3,250,794	+0.32(+1.09%)
Jan 24, 2018	29.01	29.13	28.62	28.88	3,141,146	-0.03(-0.11%)
Jan 23, 2018	28.80	29.02	28.53	28.92	3,218,830	+0.08(+0.29%)
Jan 22, 2018	28.84	28.86	28.58	28.83	2,513,024	-0.03(-0.12%)
Jan 19, 2018	28.88	29.07	28.75	28.87	3,430,604	+0.41(+1.46%)
Jan 18, 2018	28.25	28.55	28.19	28.45	2,629,824	+0.10(+0.35%)
Jan 17, 2018	28.55	28.82	28.23	28.35	2,556,726	+0.12(+0.44%)
Jan 16, 2018	28.88	28.88	28.07	28.23	2,349,326	-0.46(-1.59%)
Jan 12, 2018		28.68	28.68	28.68	0	-0.02(-0.09%)
Jan 11, 2018	28.53	28.81	28.49	28.71	2,989,482	+0.41(+1.44%)
Jan 10, 2018	28.13	28.58	27.99	28.30	2,910,433	+0.02(+0.06%)
Jan 09, 2018	28.75	28.77	28.27	28.29	3,196,456	-0.33(-1.16%)
Jan 08, 2018	28.97	29.05	28.60	28.62	2,126,498	-0.29(-1.00%)
Jan 05, 2018	28.65	28.97	28.58	28.91	2,530,100	+0.40(+1.40%)
Jan 04, 2018	28.84	28.88	28.82	28.51	2,452,770	-0.21(-0.72%)
Jan 03, 2018	28.43	28.76	28.41	28.72	4,710,483	+0.33(+1.17%)
Jan 02, 2018	27.76	28.41	27.76	28.38	3,167,113	+0.76(+2.73%)
Dec 29, 2017		27.63	27.63	27.63	0	-0.11(-0.39%)
Dec 28, 2017	27.62	27.75	27.50	27.74	1,125,476	+0.07(+0.24%)
Dec 27, 2017	27.55	27.84	27.55	27.67	1,567,507	-0.01(-0.03%)
Dec 26, 2017	27.55	27.69	27.26	27.68	1,090,892	+0.21(+0.76%)
Dec 22, 2017	27.41	27.60	27.25	27.47	1,296,977	+0.05(+0.18%)
Dec 21, 2017	27.76	27.78	27.26	27.42	4,098,299	-0.17(-0.60%)
Dec 20, 2017	27.41	28.04	27.41	27.59	6,411,119	+0.35(+1.28%)
Dec 19, 2017	27.19	27.51	26.92	27.24	4,311,617	+0.13(+0.49%)
Dec 18, 2017	26.49	27.27	26.37	27.11	5,924,242	+0.80(+3.03%)
Dec 15, 2017	25.85	26.32	25.79	26.31	3,763,157	+0.63(+2.46%)
Dec 14, 2017	26.36	26.38	25.66	25.68	3,041,888	-0.60(-2.29%)
Dec 13, 2017	26.54	26.61	26.21	26.28	5,926,814	+0.06(+0.22%)
Dec 12, 2017	25.83	26.66	25.76	26.22	6,705,815	+0.54(+2.09%)
Dec 11, 2017	25.35	25.83	25.35	25.69	3,814,968	+0.51(+2.04%)
Dec 08, 2017	25.28	25.53	25.14	25.17	2,678,922	-0.02(-0.10%)
Dec 07, 2017	25.02	25.41	24.95	25.20	5,236,857	+0.27(+1.09%)
Dec 06, 2017	24.92	25.14	24.51	24.93	8,092,613	-0.51(-2.01%)
Dec 05, 2017	26.32	26.39	25.35	25.44	5,596,140	-0.86(-3.27%)
Dec 04, 2017	26.58	26.72	26.21	26.30	3,275,675	+0.07(+0.28%)
Dec 01, 2017	26.42	26.47	25.48	26.22	4,949,151	-0.20(-0.75%)
Nov 30, 2017	26.45	26.87	26.30	26.42	7,049,920	+0.13(+0.50%)
Nov 29, 2017	26.68	26.87	25.69	26.29	4,091,380	-0.41(-1.52%)
Nov 28, 2017	25.60	26.82	25.48	26.69	7,152,405	+1.25(+4.91%)
Nov 27, 2017	25.43	25.72	25.10	25.45	3,727,730	-0.07(-0.26%)
Nov 24, 2017	25.60	25.66	25.51	25.51	1,005,984	+0.03(+0.13%)
Nov 22, 2017	25.72	25.82	25.30	25.48	2,398,828	-0.15(-0.58%)
Nov 21, 2017	25.60	25.87	25.49	25.63	3,604,377	+0.23(+0.91%)
Nov 20, 2017	25.16	25.69	25.16	25.40	3,477,120	+0.14(+0.56%)
Nov 17, 2017	25.02	25.31	24.83	25.26	4,469,200	+0.26(+1.02%)
Nov 16, 2017	24.57	25.13	24.30	25.00	7,654,937	+0.69(+2.82%)
Nov 15, 2017	24.65	24.65	23.84	24.31	8,884,921	-0.58(-2.32%)
Nov 14, 2017	25.31	25.34	24.82	24.89	5,705,768	-0.48(-1.89%)
Nov 13, 2017	25.50	25.63	25.14	25.37	5,832,445	-0.31(-1.19%)
Nov 10, 2017	25.56	25.78	25.36	25.68	4,855,420	+0.13(+0.52%)
Nov 09, 2017	25.84	26.26	25.52	25.55	5,700,813	-0.54(-2.06%)
Nov 08, 2017	26.11	26.23	25.71	26.08	4,221,108	-0.10(-0.38%)
Nov 07, 2017	25.63	26.27	25.63	26.18	7,485,890	+0.56(+2.19%)
Nov 06, 2017	26.36	26.55	25.45	25.62	6,716,638	-0.60(-2.30%)
Nov 03, 2017	26.09	26.60	26.04	26.22	5,018,839	+0.05(+0.19%)
Nov 02, 2017	26.37	26.62	26.00	26.17	6,876,011	-0.14(-0.53%)
Nov 01, 2017	26.69	26.94	26.30	26.31	8,146,847	-0.16(-0.59%)
Oct 31, 2017	26.04	26.64	25.94	26.47	9,655,109	+0.55(+2.10%)
Oct 30, 2017	25.71	26.45	25.71	25.93	16,025,890	+0.25(+0.97%)
Oct 27, 2017	24.97	25.76	24.85	25.68	17,016,572	+1.04(+4.23%)
Oct 26, 2017	24.64	25.07	24.40	24.64	4,808,110	+0.12(+0.51%)
Oct 25, 2017	24.59	24.68	24.31	24.51	3,557,057	-0.06(-0.24%)
Oct 24, 2017	23.95	24.73	23.88	24.57	5,874,606	+0.80(+3.37%)
Oct 23, 2017	23.95	24.04	23.77	23.77	1,789,757	-0.18(-0.76%)
Oct 20, 2017	24.10	24.14	23.80	23.95	2,840,270	-0.01(-0.03%)
Oct 19, 2017	23.71	24.05	23.58	23.96	5,260,507	+0.10(+0.42%)
Oct 18, 2017	24.19	24.22	23.84	23.86	3,015,142	-0.28(-1.16%)
Oct 17, 2017	23.94	24.19	23.87	24.14	4,556,906	+0.09(+0.38%)
Oct 16, 2017	24.10	24.11	23.69	24.05	5,215,069	-0.19(-0.78%)
Oct 13, 2017	23.44	24.33	23.43	24.24	8,240,553	+0.91(+3.90%)
Oct 12, 2017	22.68	23.34	22.67	23.33	6,847,633	+0.69(+3.07%)
Oct 11, 2017	22.57	22.68	22.40	22.64	3,899,510	+0.14(+0.63%)
Oct 10, 2017	22.54	22.69	22.39	22.49	4,200,931	+0.03(+0.15%)
Oct 09, 2017	22.73	22.73	22.39	22.46	2,760,163	-0.31(-1.38%)
Oct 06, 2017	22.83	22.83	22.43	22.78	5,658,436	-0.25(-1.08%)
Oct 05, 2017	23.28	23.28	22.86	23.02	3,137,832	-0.16(-0.68%)
Oct 04, 2017	23.17	23.17	22.98	23.18	2,878,259	+0.05(+0.21%)
Oct 03, 2017	22.93	23.15	22.88	23.13	2,682,714	+0.20(+0.87%)
Oct 02, 2017	22.73	22.99	22.54	22.93	2,626,292	+0.26(+1.17%)
Sep 29, 2017	22.50	22.67	22.42	22.67	3,176,148	+0.05(+0.22%)
Sep 28, 2017	22.56	22.63	22.14	22.62	3,644,328	+0.35(+1.56%)
Sep 27, 2017	22.25	22.42	22.07	22.27	6,205,234	+0.01(+0.04%)
Sep 26, 2017	22.30	22.30	21.98	22.26	3,377,594	-0.07(-0.33%)
Sep 25, 2017	22.49	22.51	22.21	22.34	2,793,251	-0.25(-1.10%)
Sep 22, 2017	22.75	22.82	22.40	22.59	3,361,724	-0.28(-1.23%)
Sep 21, 2017	22.98	23.01	22.67	22.87	2,169,397	-0.07(-0.32%)
Sep 20, 2017	23.36	23.36	22.86	22.94	2,959,960	-0.45(-1.91%)
Sep 19, 2017	23.64	23.64	22.91	23.39	4,491,655	-0.29(-1.22%)
Sep 18, 2017	23.15	23.70	23.11	23.68	4,648,410	+0.68(+2.95%)
Sep 15, 2017	22.80	23.00	22.62	23.00	2,051,475	+0.12(+0.54%)
Sep 14, 2017	22.57	22.99	22.52	22.87	2,733,972	+0.26(+1.15%)
Sep 13, 2017	22.66	22.78	22.50	22.61	3,969,583	-0.22(-0.97%)
Sep 12, 2017	22.62	22.91	22.61	22.84	1,722,219	+0.19(+0.84%)
Sep 11, 2017	22.33	22.84	22.31	22.65	2,861,879	+0.56(+2.53%)
Sep 08, 2017	22.22	22.43	22.08	22.09	2,188,532	-0.27(-1.21%)
Sep 07, 2017	21.98	22.47	21.95	22.36	3,540,091	+0.64(+2.96%)
Sep 06, 2017	22.05	22.16	21.68	21.72	2,935,098	-0.26(-1.16%)
Sep 05, 2017	22.14	22.32	21.77	21.97	3,394,270	-0.16(-0.71%)
Sep 01, 2017	22.14	22.29	22.04	22.13	2,518,770	+0.26(+1.20%)
Aug 31, 2017	21.93	22.04	21.65	21.87	3,132,493	+0.04(+0.19%)
Aug 30, 2017	21.77	21.94	21.73	21.82	1,898,537	+0.10(+0.45%)
Aug 29, 2017	21.64	21.86	21.48	21.73	1,640,702	-0.22(-1.01%)
Aug 28, 2017	21.91	22.03	21.83	21.95	2,743,273	+0.08(+0.38%)
Aug 25, 2017	21.80	22.08	21.74	21.87	1,480,300	+0.23(+1.06%)
Aug 24, 2017	21.55	21.82	21.55	21.64	1,387,846	+0.16(+0.77%)
Aug 23, 2017	21.48	21.68	21.40	21.47	3,157,991	-0.07(-0.31%)
Aug 22, 2017	21.28	21.65	21.27	21.54	1,689,065	+0.32(+1.51%)
Aug 21, 2017	20.93	21.24	20.85	21.22	2,036,803	+0.36(+1.74%)
Aug 18, 2017	20.86	21.04	20.81	20.85	2,087,943	+0.12(+0.60%)
Aug 17, 2017	21.03	21.16	20.73	20.73	1,936,978	-0.37(-1.75%)
Aug 16, 2017	21.03	21.22	21.01	21.10	1,752,755	+0.12(+0.55%)
Aug 15, 2017	21.08	21.22	20.89	20.98	2,670,182	-0.07(-0.35%)
Aug 14, 2017	20.87	21.12	20.84	21.06	1,650,907	+0.36(+1.75%)
Aug 11, 2017	20.38	20.82	20.18	20.70	1,394,222	+0.02(+0.08%)
Aug 10, 2017	20.79	20.89	20.46	20.68	2,881,758	-0.30(-1.45%)
Aug 09, 2017	20.90	21.17	20.84	20.98	3,279,829	-0.06(-0.27%)
Aug 08, 2017	21.46	21.57	20.87	21.04	3,018,428	-0.44(-2.07%)
Aug 07, 2017	21.28	21.65	21.28	21.49	4,236,657	+0.28(+1.32%)
Aug 04, 2017	21.28	21.40	21.17	21.21	3,505,211	+0.07(+0.31%)
Aug 03, 2017	21.50	21.70	20.89	21.14	6,133,620	-0.32(-1.50%)
Aug 02, 2017	21.81	21.84	21.29	21.46	4,976,072	-0.23(-1.06%)
Aug 01, 2017	22.01	22.05	21.56	21.69	3,602,834	-0.21(-0.98%)
Jul 31, 2017	22.21	22.22	21.66	21.91	3,212,086	-0.26(-1.19%)
Jul 28, 2017	22.02	22.38	21.84	22.17	3,132,495	-0.04(-0.19%)
Jul 27, 2017	23.00	23.29	21.76	22.21	5,318,832	-0.35(-1.57%)
Jul 26, 2017	22.79	22.94	22.33	22.57	4,036,328	-0.12(-0.54%)
Jul 25, 2017	22.52	22.79	22.15	22.69	4,972,909	+0.36(+1.62%)
Jul 24, 2017	22.34	22.43	22.09	22.33	2,626,159	+0.34(+1.53%)
Jul 21, 2017	22.12	22.13	21.80	21.99	3,390,614	-0.29(-1.29%)
Jul 20, 2017		22.35	22.02	22.28	2,402,703	+0.03(+0.15%)
Jul 19, 2017	22.18	22.41	22.07	22.24	1,972,069	+0.09(+0.41%)
Jul 18, 2017	22.24	22.34	21.97	22.15	3,104,340	-0.23(-1.03%)
Jul 17, 2017	22.16	22.59	22.14	22.38	4,077,343	+0.20(+0.89%)
Jul 14, 2017	21.96	22.27	21.93	22.19	1,605,829	+0.26(+1.16%)
Jul 13, 2017	21.93	22.00	21.61	21.93	3,143,337	+0.02(+0.08%)
Jul 12, 2017	21.97	22.01	21.68	21.91	3,558,212	+0.01(+0.04%)
Jul 11, 2017	21.96	21.96	21.78	21.91	3,203,413	-0.01(-0.04%)
Jul 10, 2017	21.54	21.95	21.48	21.91	2,558,912	+0.25(+1.14%)
Jul 07, 2017	21.40	21.70	21.33	21.67	3,085,125	+0.27(+1.27%)
Jul 06, 2017	21.29	21.59	21.05	21.40	4,210,884	+0.05(+0.23%)
Jul 05, 2017		21.51	20.95	21.35	5,937,326	-0.26(-1.22%)
Jul 03, 2017	21.40	21.71	21.38	21.61	3,261,695	+0.35(+1.63%)
Jun 30, 2017	21.12	21.54	21.05	21.26	7,413,693	+0.29(+1.37%)
Jun 29, 2017	21.08	21.21	20.70	20.98	3,556,781	-0.10(-0.47%)
Jun 28, 2017	21.08	21.28	20.79	21.08	4,185,522	+0.22(+1.07%)
Jun 27, 2017	20.75	20.92	20.66	20.85	5,431,342	+0.02(+0.12%)
Jun 26, 2017	21.08	21.11	20.70	20.83	4,564,387	-0.35(-1.67%)
Jun 23, 2017	20.66	21.40	20.44	21.18	10,862,212	+0.67(+3.25%)
Jun 22, 2017	20.40	20.68	20.29	20.52	3,468,868	+0.10(+0.48%)
Jun 21, 2017	20.28	20.80	20.23	20.42	7,884,180	+0.14(+0.69%)
Jun 20, 2017	20.22	20.39	20.03	20.28	6,336,153	+0.02(+0.12%)
Jun 19, 2017	20.03	20.36	19.92	20.25	6,371,945	+0.49(+2.50%)
Jun 16, 2017	19.65	19.92	19.56	19.76	5,296,622	+0.18(+0.92%)
Jun 15, 2017	19.81	19.81	19.45	19.58	6,413,653	-0.32(-1.61%)
Jun 14, 2017	19.82	20.06	19.72	19.90	7,569,652	+0.28(+1.43%)
Jun 13, 2017	19.29	19.73	19.27	19.62	6,534,872	+0.48(+2.52%)
Jun 12, 2017	19.19	19.40	18.92	19.14	6,233,679	-0.06(-0.30%)
Jun 09, 2017	19.36	19.75	19.03	19.19	7,016,308	-0.14(-0.72%)
Jun 08, 2017	19.51	19.51	19.13	19.33	5,967,518	-0.25(-1.25%)
Jun 07, 2017	19.55	19.72	19.34	19.58	6,270,812	+0.04(+0.21%)
Jun 06, 2017	19.87	19.95	19.49	19.54	6,658,932	-0.52(-2.61%)
Jun 05, 2017	19.96	20.07	19.78	20.06	5,618,066	+0.00(+0.00%)
Jun 02, 2017	20.14	20.36	19.89	20.06	6,951,378	-0.07(-0.37%)
Jun 01, 2017	19.80	20.25	19.69	20.14	10,860,243	+0.57(+2.93%)
May 31, 2017	19.73	19.88	19.27	19.56	11,929,766	-0.23(-1.16%)
May 30, 2017	20.14	20.27	19.73	19.79	8,383,950	-0.47(-2.30%)
May 26, 2017	20.31	20.43	20.01	20.26	7,573,241	-0.09(-0.44%)
May 25, 2017	20.10	20.40	19.65	20.35	7,855,483	+0.20(+1.02%)
May 24, 2017	20.66	20.84	19.85	20.14	16,450,253	-0.49(-2.38%)
May 23, 2017	21.58	21.69	20.45	20.64	19,911,596	-0.77(-3.59%)
May 22, 2017	23.00	23.08	21.37	21.40	35,611,936	-0.46(-2.10%)
May 19, 2017	21.22	21.94	21.19	21.86	5,262,699	+0.71(+3.37%)
May 18, 2017	20.77	21.22	20.61	21.15	4,109,228	+0.24(+1.14%)
May 17, 2017	21.45	21.45	20.71	20.91	6,563,352	-0.94(-4.31%)
May 16, 2017	21.62	21.96	21.61	21.86	4,337,160	+0.30(+1.40%)
May 15, 2017	21.31	21.72	21.28	21.55	6,975,475	+0.47(+2.21%)
May 12, 2017	21.15	21.28	21.02	21.09	3,125,778	-0.08(-0.39%)
May 11, 2017	21.13	21.33	20.95	21.17	3,744,846	-0.02(-0.08%)
May 10, 2017	20.61	21.25	20.58	21.18	4,775,957	+0.62(+3.03%)
May 09, 2017	20.27	20.63	20.15	20.56	3,169,876	+0.34(+1.70%)
May 08, 2017	20.45	20.51	20.15	20.22	2,328,573	-0.24(-1.16%)
May 05, 2017	20.07	20.48	20.05	20.46	2,285,842	+0.45(+2.25%)
May 04, 2017	20.07	20.07	19.71	20.01	5,143,727	-0.05(-0.25%)
May 03, 2017	20.47	20.55	19.94	20.05	3,955,461	-0.52(-2.55%)
May 02, 2017	20.75	20.87	20.30	20.58	4,779,790	-0.15(-0.71%)

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.