Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.37	47.39	46.94	47.12	2,557,978	-0.29(-0.62%)
Apr 27, 2017	47.40	47.83	47.36	47.41	1,877,673	+0.02(+0.05%)
Apr 26, 2017	47.56	47.72	47.37	47.39	1,393,506	-0.21(-0.43%)
Apr 25, 2017	47.44	47.72	47.31	47.59	1,689,305	-0.02(-0.05%)
Apr 24, 2017	47.59	47.75	47.21	47.62	1,293,554	+0.18(+0.38%)
Apr 21, 2017	47.16	47.57	47.15	47.44	1,622,130	+0.29(+0.61%)
Apr 20, 2017	47.31	47.26	46.83	47.15	1,418,437	-0.16(-0.34%)
Apr 19, 2017	47.69	47.71	47.07	47.31	1,783,454	-0.40(-0.83%)
Apr 18, 2017	47.75	47.99	47.51	47.71	1,746,896	-0.12(-0.25%)
Apr 17, 2017	47.42	47.86	47.38	47.83	1,908,038	+0.53(+1.12%)
Apr 13, 2017	47.37	47.53	47.04	47.29	1,333,704	-0.21(-0.43%)
Apr 12, 2017	46.87	47.52	46.79	47.50	1,614,070	+0.53(+1.13%)
Apr 11, 2017	46.93	47.09	46.68	46.97	1,531,562	-0.06(-0.12%)
Apr 10, 2017	47.05	47.11	46.74	47.02	1,306,535	-0.10(-0.20%)
Apr 07, 2017	47.33	47.47	47.07	47.12	2,074,046	-0.11(-0.24%)
Apr 06, 2017	46.98	47.25	46.70	47.23	2,160,769	+0.10(+0.22%)
Apr 05, 2017	46.60	47.18	46.51	47.13	2,179,948	+0.44(+0.93%)
Apr 04, 2017	46.67	46.83	46.45	46.69	2,707,532	-0.02(-0.05%)
Apr 03, 2017	46.61	46.74	46.22	46.71	1,519,397	+0.09(+0.19%)
Mar 31, 2017	46.45	46.87	46.45	46.63	2,106,188	+0.13(+0.27%)
Mar 30, 2017	46.67	46.75	46.30	46.50	1,495,252	-0.36(-0.76%)
Mar 29, 2017	47.14	47.14	46.71	46.86	1,832,760	-0.33(-0.71%)
Mar 28, 2017	47.21	47.38	46.99	47.19	2,205,702	-0.05(-0.10%)
Mar 27, 2017	47.80	47.88	47.03	47.24	1,727,645	-0.36(-0.77%)
Mar 24, 2017	47.26	47.72	47.21	47.60	1,652,234	+0.27(+0.57%)
Mar 23, 2017	47.28	47.82	47.22	47.33	1,570,089	-0.03(-0.07%)
Mar 22, 2017	47.40	47.76	47.21	47.37	1,908,910	+0.21(+0.45%)
Mar 21, 2017	46.33	47.37	46.28	47.15	2,246,870	+0.76(+1.64%)
Mar 20, 2017	46.79	47.04	46.29	46.39	1,662,009	-0.36(-0.76%)
Mar 17, 2017	46.63	47.13	46.56	46.75	4,205,396	+0.31(+0.67%)
Mar 16, 2017	46.68	46.76	46.33	46.44	1,320,702	-0.47(-1.00%)
Mar 15, 2017	46.32	47.15	46.28	46.90	2,614,686	+0.63(+1.37%)
Mar 14, 2017	46.01	46.28	45.79	46.27	2,055,887	+0.23(+0.50%)
Mar 13, 2017	45.75	46.14	45.72	46.04	2,898,576	+0.26(+0.57%)
Mar 10, 2017	45.84	46.10	45.55	45.78	1,539,455	+0.26(+0.58%)
Mar 09, 2017	45.75	46.01	45.44	45.52	1,292,379	-0.11(-0.24%)
Mar 08, 2017	45.95	46.17	45.55	45.63	1,669,731	-0.83(-1.78%)
Mar 07, 2017	46.16	46.62	46.16	46.45	2,083,602	+0.17(+0.36%)
Mar 06, 2017	46.21	46.39	45.98	46.29	1,940,841	+0.06(+0.12%)
Mar 03, 2017	46.39	46.48	45.93	46.23	2,110,428	-0.25(-0.53%)
Mar 02, 2017	46.01	46.77	45.93	46.48	1,586,968	+0.32(+0.69%)
Mar 01, 2017	45.99	46.48	45.69	46.16	2,253,762	-0.37(-0.80%)
Feb 28, 2017	46.29	46.60	46.14	46.53	2,430,024	+0.33(+0.71%)
Feb 27, 2017	46.41	46.50	46.16	46.20	1,695,478	-0.24(-0.53%)
Feb 24, 2017	45.79	46.51	45.77	46.45	2,685,750	+0.72(+1.57%)
Feb 23, 2017	45.53	46.23	45.48	45.73	2,417,362	+0.41(+0.90%)
Feb 22, 2017	44.27	45.38	44.13	45.32	2,360,045	+0.60(+1.34%)
Feb 21, 2017	44.08	44.79	43.94	44.72	1,694,509	+0.54(+1.23%)
Feb 17, 2017		44.18	44.18	44.18	0	-0.11(-0.25%)
Feb 16, 2017	43.86	44.30	43.79	44.29	1,282,875	+0.42(+0.95%)
Feb 15, 2017	43.75	43.89	43.43	43.87	1,265,312	-0.15(-0.34%)
Feb 14, 2017	44.33	44.41	43.79	44.02	1,333,119	-0.42(-0.96%)
Feb 13, 2017	44.33	44.50	44.09	44.45	1,275,922	+0.06(+0.12%)
Feb 10, 2017	43.98	44.42	43.98	44.39	890,368	+0.29(+0.66%)
Feb 09, 2017	44.34	44.55	44.06	44.10	1,382,346	-0.35(-0.78%)
Feb 08, 2017	43.80	44.62	43.80	44.45	1,705,095	+0.56(+1.27%)
Feb 07, 2017	43.80	43.98	43.69	43.89	996,916	+0.08(+0.18%)
Feb 06, 2017	43.99	44.06	43.69	43.81	1,143,853	-0.03(-0.07%)
Feb 03, 2017	43.76	44.17	43.54	43.84	2,457,725	+0.29(+0.67%)
Feb 02, 2017	43.09	43.60	42.92	43.55	1,397,918	+0.51(+1.19%)
Feb 01, 2017	43.21	43.46	42.88	43.04	1,650,356	-0.49(-1.12%)
Jan 31, 2017	42.82	43.58	42.82	43.53	1,997,909	+0.70(+1.64%)
Jan 30, 2017	42.80	42.98	42.58	42.83	1,576,577	+0.14(+0.33%)
Jan 27, 2017	43.05	43.07	42.57	42.69	1,676,499	-0.22(-0.51%)
Jan 26, 2017	42.73	43.03	42.58	42.91	1,959,625	+0.18(+0.42%)
Jan 25, 2017	42.78	43.09	42.58	42.73	1,442,359	-0.20(-0.46%)
Jan 24, 2017	43.04	43.21	42.81	42.92	1,550,795	-0.15(-0.35%)
Jan 23, 2017	43.41	43.57	43.05	43.07	2,432,356	-0.20(-0.47%)
Jan 20, 2017	43.39	43.63	43.06	43.28	1,745,908	-0.06(-0.13%)
Jan 19, 2017	43.47	43.80	43.26	43.33	1,566,630	-0.35(-0.81%)
Jan 18, 2017	43.82	43.98	43.61	43.69	1,638,153	-0.16(-0.36%)
Jan 17, 2017	43.64	43.89	43.50	43.84	1,656,781	+0.45(+1.03%)
Jan 13, 2017		43.39	43.39	43.39	0	-0.13(-0.29%)
Jan 12, 2017	43.21	43.60	43.15	43.52	1,720,696	+0.20(+0.45%)
Jan 11, 2017	42.80	43.36	42.77	43.32	1,740,636	+0.61(+1.44%)
Jan 10, 2017	42.87	42.89	42.55	42.71	2,045,470	-0.23(-0.53%)
Jan 09, 2017	43.52	43.68	42.92	42.94	1,656,630	-0.54(-1.25%)
Jan 06, 2017	43.15	43.65	43.09	43.48	1,555,941	-0.02(-0.04%)
Jan 05, 2017	43.66	43.66	43.12	43.50	2,021,662	+0.01(+0.02%)
Jan 04, 2017	43.41	43.76	43.24	43.49	1,607,216	+0.15(+0.34%)
Jan 03, 2017	43.47	43.61	43.09	43.34	1,427,458	-0.12(-0.27%)
Dec 30, 2016		43.46	43.46	43.46	0	-0.27(-0.61%)
Dec 29, 2016	43.16	43.76	43.06	43.72	1,508,957	+0.67(+1.55%)
Dec 28, 2016	43.59	43.62	42.98	43.06	1,019,883	-0.52(-1.19%)
Dec 27, 2016	43.65	43.69	43.39	43.57	1,039,328	-0.06(-0.14%)
Dec 23, 2016		43.64	43.64	43.64	0	+0.02(+0.04%)
Dec 22, 2016	43.19	43.69	43.05	43.62	1,647,315	+0.39(+0.89%)
Dec 21, 2016	43.42	43.71	43.21	43.24	1,193,242	-0.24(-0.56%)
Dec 20, 2016	43.76	43.76	43.32	43.48	1,630,000	+0.15(+0.35%)
Dec 19, 2016	43.23	43.35	42.87	43.33	1,964,231	+0.39(+0.92%)
Dec 16, 2016	42.28	43.02	42.27	42.94	3,016,552	+0.70(+1.66%)
Dec 15, 2016	41.66	42.24	41.38	42.24	1,869,355	+0.48(+1.15%)
Dec 14, 2016	42.74	43.10	41.67	41.76	1,810,612	-0.81(-1.91%)
Dec 13, 2016	42.36	42.70	42.17	42.57	1,755,702	+0.20(+0.48%)
Dec 12, 2016	41.78	42.43	41.78	42.37	2,145,648	+0.41(+0.99%)
Dec 09, 2016	41.58	42.00	41.53	41.96	1,971,747	+0.36(+0.86%)
Dec 08, 2016	41.01	41.64	40.75	41.60	2,080,064	+0.26(+0.62%)
Dec 07, 2016	40.71	41.35	40.64	41.34	2,105,958	+0.75(+1.85%)
Dec 06, 2016	40.66	40.71	40.21	40.59	1,840,960	+0.06(+0.15%)
Dec 05, 2016	40.14	40.56	39.83	40.53	2,101,091	+0.20(+0.48%)
Dec 02, 2016	40.14	40.50	39.95	40.33	2,613,495	+0.45(+1.14%)
Dec 01, 2016	40.01	40.14	39.46	39.88	2,284,714	-0.41(-1.01%)
Nov 30, 2016	41.46	41.53	40.27	40.28	3,503,098	-1.66(-3.96%)
Nov 29, 2016	41.92	42.39	41.85	41.95	2,470,285	-0.07(-0.17%)
Nov 28, 2016	41.26	42.10	41.18	42.02	3,044,481	+0.98(+2.38%)
Nov 25, 2016	40.56	41.13	40.55	41.04	1,062,990	+0.66(+1.64%)
Nov 23, 2016		40.38	40.38	40.38	0	-0.55(-1.35%)
Nov 22, 2016	40.82	41.13	40.64	40.93	2,987,867	+0.20(+0.48%)
Nov 21, 2016	40.53	40.87	40.53	40.74	1,845,310	+0.30(+0.73%)
Nov 18, 2016	40.67	40.88	40.22	40.44	1,409,254	-0.30(-0.73%)
Nov 17, 2016	40.54	40.95	40.54	40.74	1,117,791	+0.18(+0.44%)
Nov 16, 2016	40.97	41.12	40.32	40.56	2,009,469	-0.36(-0.88%)
Nov 15, 2016	40.49	41.10	40.49	40.92	1,842,303	+0.58(+1.43%)
Nov 14, 2016	40.16	40.46	40.02	40.34	1,990,734	-0.20(-0.50%)
Nov 11, 2016	40.71	41.28	40.45	40.54	1,984,422	-0.30(-0.74%)
Nov 10, 2016	41.24	41.64	39.79	40.85	3,910,203	-0.69(-1.67%)
Nov 09, 2016	42.24	42.24	41.52	41.54	2,854,998	-1.40(-3.27%)
Nov 08, 2016	42.51	43.18	42.48	42.95	2,436,524	+0.58(+1.36%)
Nov 07, 2016	41.74	42.38	41.35	42.37	1,643,112	+0.87(+2.09%)
Nov 04, 2016	41.86	42.43	41.49	41.50	2,124,849	-0.16(-0.37%)
Nov 03, 2016	41.56	41.85	41.36	41.66	2,241,484	-0.05(-0.11%)
Nov 02, 2016	42.06	42.50	41.17	41.71	3,209,861	-0.50(-1.18%)
Nov 01, 2016	43.05	43.05	42.10	42.20	1,766,259	-0.76(-1.78%)
Oct 31, 2016	42.42	43.29	42.37	42.97	1,909,424	+0.67(+1.59%)
Oct 28, 2016	42.17	42.46	42.02	42.30	1,112,012	+0.23(+0.54%)
Oct 27, 2016	42.14	42.28	41.79	42.07	1,967,395	-0.31(-0.74%)
Oct 26, 2016	42.30	42.48	41.97	42.38	2,030,785	+0.01(+0.02%)
Oct 25, 2016	42.10	42.55	42.04	42.38	1,615,361	+0.13(+0.31%)
Oct 24, 2016	42.29	42.46	41.94	42.24	1,292,501	+0.10(+0.24%)
Oct 21, 2016	41.94	42.35	41.94	42.14	2,340,542	-0.09(-0.22%)
Oct 20, 2016	42.27	42.60	42.07	42.24	1,371,067	+0.12(+0.28%)
Oct 19, 2016	42.24	42.29	41.82	42.12	2,088,604	-0.12(-0.30%)
Oct 18, 2016	42.18	42.38	41.64	42.24	1,677,099	+0.30(+0.71%)
Oct 17, 2016	41.55	41.96	41.55	41.95	1,864,466	+0.44(+1.07%)
Oct 14, 2016	41.42	41.99	41.32	41.50	1,810,447	-0.09(-0.23%)
Oct 13, 2016	41.14	41.78	41.00	41.60	2,371,548	+0.56(+1.37%)
Oct 12, 2016	40.62	41.10	40.60	41.03	2,834,312	+0.47(+1.15%)
Oct 11, 2016	41.10	41.10	40.49	40.57	2,282,510	-0.61(-1.48%)
Oct 10, 2016	40.94	41.21	40.85	41.17	1,424,417	+0.25(+0.61%)
Oct 07, 2016	41.37	41.81	40.81	40.92	1,934,590	-0.22(-0.53%)
Oct 06, 2016	41.00	41.22	40.57	41.14	2,317,619	+0.12(+0.30%)
Oct 05, 2016	41.53	41.55	40.72	41.02	3,423,164	-0.04(-0.10%)
Oct 04, 2016	41.58	41.67	40.83	41.06	3,229,317	-0.73(-1.74%)
Oct 03, 2016	42.14	42.17	41.45	41.78	2,146,394	-0.50(-1.18%)
Sep 30, 2016	42.85	43.09	41.99	42.28	3,265,781	-0.40(-0.93%)
Sep 29, 2016	42.88	43.04	42.36	42.68	1,533,742	-0.43(-1.00%)
Sep 28, 2016	43.32	43.38	42.77	43.11	1,435,666	-0.13(-0.31%)
Sep 27, 2016	44.22	44.36	43.16	43.24	1,761,729	-0.73(-1.65%)
Sep 26, 2016	43.89	44.16	43.74	43.97	2,267,247	+0.09(+0.20%)
Sep 23, 2016	43.43	44.02	43.33	43.88	2,218,859	+0.32(+0.73%)
Sep 22, 2016	43.53	43.74	43.27	43.56	2,398,618	+0.29(+0.67%)
Sep 21, 2016	42.44	43.31	42.39	43.27	2,536,646	+0.80(+1.87%)
Sep 20, 2016	42.81	42.94	42.46	42.48	2,092,552	-0.12(-0.29%)
Sep 19, 2016	42.45	42.63	42.28	42.60	1,827,324	+0.32(+0.76%)
Sep 16, 2016	41.85	42.35	41.62	42.28	3,506,450	+0.32(+0.76%)
Sep 15, 2016	41.55	42.03	41.39	41.96	1,631,492	+0.40(+0.97%)
Sep 14, 2016	41.67	41.98	41.34	41.56	2,133,707	+0.07(+0.17%)
Sep 13, 2016	41.98	42.00	41.31	41.49	3,594,861	-0.54(-1.29%)
Sep 12, 2016	41.28	42.11	41.08	42.03	3,574,135	+0.82(+1.99%)
Sep 09, 2016	42.20	42.26	41.20	41.21	3,540,314	-1.36(-3.20%)
Sep 08, 2016	42.36	42.66	42.28	42.57	1,304,567	+0.11(+0.26%)
Sep 07, 2016	42.49	42.54	42.23	42.47	1,167,053	-0.07(-0.16%)
Sep 06, 2016	42.27	42.68	42.10	42.54	1,747,200	+0.46(+1.09%)
Sep 02, 2016	41.48	42.08	42.08	42.08	2,099,365	+0.60(+1.46%)
Sep 01, 2016	41.76	41.79	41.40	41.48	1,465,302	-0.29(-0.70%)
Aug 31, 2016	41.57	41.78	41.47	41.77	1,942,061	+0.18(+0.43%)
Aug 30, 2016	42.06	42.28	41.55	41.59	1,554,075	-0.49(-1.16%)
Aug 29, 2016	42.02	42.32	41.99	42.08	1,285,734	+0.19(+0.46%)
Aug 26, 2016	42.89	43.16	41.84	41.89	1,811,046	-0.89(-2.08%)
Aug 25, 2016	42.81	43.05	42.73	42.78	1,470,745	-0.05(-0.13%)
Aug 24, 2016	42.72	42.84	42.39	42.83	1,473,866	+0.05(+0.11%)
Aug 23, 2016	43.09	43.48	42.76	42.78	1,239,951	-0.27(-0.63%)
Aug 22, 2016	43.07	43.31	42.99	43.05	1,311,494	+0.07(+0.16%)
Aug 19, 2016	43.60	43.70	42.78	42.99	1,988,281	-0.77(-1.75%)
Aug 18, 2016	43.03	43.79	43.03	43.75	3,221,600	+0.59(+1.36%)
Aug 17, 2016	42.88	43.27	41.93	43.16	5,570,535	+0.23(+0.54%)
Aug 16, 2016	43.51	43.64	42.93	42.93	1,836,912	-0.70(-1.60%)
Aug 15, 2016	44.40	44.40	43.60	43.63	1,519,764	-0.68(-1.54%)
Aug 12, 2016	44.36	44.59	44.22	44.31	840,350	+0.08(+0.17%)
Aug 11, 2016	44.10	44.25	43.94	44.23	1,274,512	+0.16(+0.37%)
Aug 10, 2016	44.10	44.20	43.98	44.07	933,442	+0.08(+0.18%)
Aug 09, 2016	43.94	44.32	43.84	43.99	1,033,238	+0.05(+0.12%)
Aug 08, 2016	44.03	44.25	43.67	43.94	1,912,027	+0.02(+0.05%)
Aug 05, 2016	44.30	44.63	43.70	43.91	2,788,541	-0.68(-1.53%)
Aug 04, 2016	44.58	44.88	44.46	44.59	1,753,550	+0.03(+0.07%)
Aug 03, 2016	45.29	45.50	44.37	44.56	2,008,269	-0.70(-1.56%)
Aug 02, 2016	45.50	45.67	44.97	45.27	1,762,554	-0.42(-0.91%)
Aug 01, 2016	45.37	45.88	45.34	45.69	2,514,637	+0.42(+0.92%)
Jul 29, 2016	45.01	45.42	44.90	45.27	1,743,847	+0.40(+0.90%)
Jul 28, 2016	44.56	45.09	44.56	44.87	1,728,544	+0.20(+0.45%)
Jul 27, 2016	44.98	45.14	44.30	44.66	1,627,929	-0.46(-1.03%)
Jul 26, 2016	45.56	45.60	45.02	45.13	1,354,961	-0.43(-0.95%)
Jul 25, 2016	45.49	45.65	45.22	45.56	875,785	-0.01(-0.02%)
Jul 22, 2016	44.93	45.68	44.93	45.57	1,571,134	+0.67(+1.50%)
Jul 21, 2016	44.77	44.98	44.51	44.90	2,236,948	+0.09(+0.19%)
Jul 20, 2016	45.01	45.02	44.71	44.81	1,049,004	-0.15(-0.33%)
Jul 19, 2016	45.02	45.14	44.69	44.96	1,664,051	-0.03(-0.07%)
Jul 18, 2016	44.83	45.17	44.73	44.99	1,597,543	+0.20(+0.45%)
Jul 15, 2016	44.74	44.99	44.65	44.79	2,016,783	+0.09(+0.21%)
Jul 14, 2016	44.83	44.94	44.53	44.70	2,730,910	-0.43(-0.96%)
Jul 13, 2016	44.96	45.20	44.87	45.13	2,779,771	+0.33(+0.74%)
Jul 12, 2016	45.65	45.70	44.77	44.80	2,710,305	-1.12(-2.44%)
Jul 11, 2016	45.92	46.00	45.45	45.92	2,254,378	-0.19(-0.40%)
Jul 08, 2016	45.67	46.13	45.93	46.10	2,686,670	+0.17(+0.37%)
Jul 07, 2016	46.58	46.61	45.72	45.93	2,398,637	-0.69(-1.48%)
Jul 06, 2016	46.67	46.78	46.19	46.62	1,842,317	-0.01(-0.02%)
Jul 05, 2016	46.29	46.77	46.28	46.63	1,826,225	+0.42(+0.90%)
Jul 01, 2016	46.50	46.21	46.21	46.21	2,108,151	-0.15(-0.32%)
Jun 30, 2016	45.40	46.40	45.31	46.36	3,316,891	+1.02(+2.25%)
Jun 29, 2016	45.28	45.49	45.08	45.34	1,721,044	+0.19(+0.43%)
Jun 28, 2016	45.33	45.35	44.53	45.14	2,123,917	-0.20(-0.44%)
Jun 27, 2016	44.21	45.52	44.21	45.35	3,860,949	+1.06(+2.39%)
Jun 24, 2016	43.44	44.65	43.25	44.29	3,057,735	+0.62(+1.42%)
Jun 23, 2016	43.90	43.97	43.45	43.67	2,287,826	-0.21(-0.48%)
Jun 22, 2016	44.35	44.35	43.88	43.88	1,518,486	-0.26(-0.60%)
Jun 21, 2016	43.97	44.39	43.75	44.14	1,557,975	+0.16(+0.37%)
Jun 20, 2016	44.00	44.15	43.59	43.98	1,841,487	-0.05(-0.12%)
Jun 17, 2016	43.94	44.03	43.61	44.03	2,401,567	+0.09(+0.19%)
Jun 16, 2016	43.74	44.13	43.63	43.94	1,554,496	+0.20(+0.46%)
Jun 15, 2016	44.35	44.39	43.64	43.74	1,871,529	-0.60(-1.34%)
Jun 14, 2016	44.05	44.34	43.72	44.34	1,306,229	+0.29(+0.65%)
Jun 13, 2016	44.01	44.25	43.85	44.05	1,839,840	+0.19(+0.42%)
Jun 10, 2016	43.99	44.26	43.73	43.87	1,284,058	-0.15(-0.35%)
Jun 09, 2016	43.61	44.09	43.55	44.02	1,603,313	+0.43(+0.98%)
Jun 08, 2016	43.13	43.60	43.00	43.60	1,899,008	+0.49(+1.13%)
Jun 07, 2016	43.25	43.50	43.03	43.11	1,463,429	-0.09(-0.22%)
Jun 06, 2016	43.46	43.60	43.01	43.20	1,934,871	-0.26(-0.61%)
Jun 03, 2016	43.29	43.81	43.29	43.46	1,688,434	+0.63(+1.46%)
Jun 02, 2016	42.95	42.99	42.45	42.84	2,361,599	-0.13(-0.31%)
Jun 01, 2016	42.70	42.98	42.62	42.97	3,128,891	+0.22(+0.51%)
May 31, 2016	42.47	42.81	42.31	42.75	2,859,598	+0.18(+0.42%)
May 27, 2016	42.45	42.57	42.57	42.57	1,675,176	+0.16(+0.38%)
May 26, 2016	41.72	42.44	41.72	42.41	3,642,284	+0.73(+1.75%)
May 25, 2016	41.84	42.05	41.60	41.68	1,961,362	-0.28(-0.68%)
May 24, 2016	41.60	42.01	41.41	41.97	2,148,964	+0.39(+0.94%)
May 23, 2016	42.15	42.22	41.55	41.57	2,339,508	-0.58(-1.37%)
May 20, 2016	42.59	42.59	41.80	42.15	3,514,968	-0.29(-0.69%)
May 19, 2016	41.84	42.46	41.67	42.44	2,467,639	+0.38(+0.91%)
May 18, 2016	42.59	43.02	41.89	42.06	3,300,814	-0.79(-1.85%)
May 17, 2016	43.91	43.96	42.69	42.85	3,487,366	-1.20(-2.72%)
May 16, 2016	43.97	44.10	43.72	44.05	1,773,840	-0.01(-0.02%)
May 13, 2016	44.26	44.32	43.81	44.05	1,760,583	-0.18(-0.42%)
May 12, 2016	43.98	44.57	43.88	44.24	3,394,680	+0.21(+0.47%)
May 11, 2016	44.24	44.40	43.74	44.03	2,626,889	-0.14(-0.31%)
May 10, 2016	44.37	44.41	44.00	44.17	1,676,600	-0.03(-0.07%)
May 09, 2016	43.91	44.28	43.69	44.20	1,745,962	+0.32(+0.73%)
May 06, 2016	44.07	44.08	43.35	43.88	2,615,423	-0.18(-0.42%)
May 05, 2016	42.71	44.72	42.71	44.06	2,881,873	-0.08(-0.19%)
May 04, 2016	43.75	44.57	43.62	44.15	2,107,406	+0.41(+0.95%)
May 03, 2016	43.81	43.95	43.47	43.73	1,470,498	-0.08(-0.18%)

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.