Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.48	31.64	31.21	31.63	1,003,808	+0.16(+0.51%)
Apr 27, 2017	31.54	31.76	31.31	31.47	1,334,484	-0.08(-0.25%)
Apr 26, 2017	31.25	31.75	31.12	31.55	1,722,684	+0.23(+0.75%)
Apr 25, 2017	30.75	31.54	30.72	31.32	3,031,626	+0.83(+2.71%)
Apr 24, 2017	30.36	30.87	30.00	30.49	1,743,006	+0.50(+1.67%)
Apr 21, 2017	30.13	30.43	29.88	29.99	1,456,580	-0.21(-0.70%)
Apr 20, 2017	29.75	30.24	29.71	30.20	903,132	+0.52(+1.77%)
Apr 19, 2017	29.84	30.00	29.67	29.68	1,249,484	-0.16(-0.54%)
Apr 18, 2017	29.64	29.94	29.45	29.84	1,401,488	+0.12(+0.42%)
Apr 17, 2017	29.19	29.72	29.02	29.71	854,826	+0.64(+2.20%)
Apr 13, 2017	29.25	29.41	29.07	29.07	670,588	-0.22(-0.75%)
Apr 12, 2017	29.50	29.52	29.24	29.29	943,986	-0.05(-0.15%)
Apr 11, 2017	29.46	29.59	29.08	29.34	1,182,218	-0.14(-0.49%)
Apr 10, 2017	29.06	29.66	29.00	29.48	1,739,468	+0.43(+1.50%)
Apr 07, 2017	28.88	29.20	28.71	29.05	1,085,238	+0.11(+0.38%)
Apr 06, 2017	28.90	29.16	28.85	28.93	962,318	+0.09(+0.33%)
Apr 05, 2017	28.73	29.21	28.62	28.84	1,751,158	+0.27(+0.93%)
Apr 04, 2017	28.57	28.70	28.41	28.57	972,504	+0.01(+0.04%)
Apr 03, 2017	29.07	29.25	28.56	28.57	1,626,212	-0.50(-1.74%)
Mar 31, 2017	29.34	29.34	29.03	29.07	1,041,008	-0.21(-0.73%)
Mar 30, 2017	29.16	29.37	28.99	29.29	1,332,652	+0.13(+0.45%)
Mar 29, 2017	28.65	29.25	28.61	29.16	1,235,018	+0.54(+1.89%)
Mar 28, 2017	28.50	28.79	28.38	28.61	980,056	+0.04(+0.14%)
Mar 27, 2017	28.20	28.71	28.18	28.57	1,007,496	+0.06(+0.23%)
Mar 24, 2017	28.43	28.73	28.30	28.51	823,102	+0.05(+0.18%)
Mar 23, 2017	27.93	28.55	27.79	28.46	1,677,450	+0.53(+1.90%)
Mar 22, 2017	27.86	28.09	27.75	27.93	1,272,792	+0.04(+0.13%)
Mar 21, 2017	28.54	28.59	27.86	27.89	2,957,852	-0.53(-1.86%)
Mar 20, 2017	28.18	28.50	28.00	28.43	1,769,128	+0.20(+0.71%)
Mar 17, 2017	28.11	28.59	28.05	28.23	3,491,158	+0.12(+0.41%)
Mar 16, 2017	27.47	28.15	27.41	28.11	2,521,222	+0.56(+2.03%)
Mar 15, 2017	27.12	27.69	27.02	27.55	4,153,884	+0.59(+2.17%)
Mar 14, 2017	26.66	27.02	26.60	26.96	1,874,652	+0.13(+0.48%)
Mar 13, 2017	26.68	27.36	26.56	26.84	3,099,228	+0.70(+2.68%)
Mar 10, 2017	26.00	26.27	25.35	26.14	5,128,936	+0.18(+0.67%)
Mar 09, 2017	26.20	26.27	25.78	25.96	5,171,080	-0.23(-0.90%)
Mar 08, 2017	26.55	26.74	26.07	26.20	2,376,694	-0.36(-1.34%)
Mar 07, 2017	27.27	27.35	26.40	26.55	3,524,984	-0.80(-2.93%)
Mar 06, 2017	27.87	27.89	27.30	27.35	2,391,796	-0.64(-2.30%)
Mar 03, 2017	28.19	28.23	27.75	28.00	2,260,170	-0.13(-0.48%)
Mar 02, 2017	28.30	28.50	28.11	28.13	1,317,586	-0.21(-0.76%)
Mar 01, 2017	28.20	28.57	28.20	28.34	1,923,618	+0.10(+0.35%)
Feb 28, 2017	28.48	28.88	28.15	28.25	2,664,450	-0.35(-1.22%)
Feb 27, 2017	28.36	28.74	28.27	28.59	2,427,186	+0.23(+0.83%)
Feb 24, 2017	29.00	29.18	27.86	28.36	7,467,060	-1.34(-4.51%)
Feb 23, 2017	30.40	30.43	29.68	29.70	5,465,572	-0.67(-2.21%)
Feb 22, 2017	30.54	30.82	30.35	30.37	1,414,064	-0.20(-0.65%)
Feb 21, 2017	30.40	30.84	30.40	30.57	1,763,790	-0.04(-0.15%)
Feb 17, 2017		30.61	30.61	30.61	0	+0.08(+0.28%)
Feb 16, 2017	30.82	30.94	30.41	30.53	2,340,232	-0.33(-1.09%)
Feb 15, 2017	30.25	31.25	30.10	30.86	4,025,662	+0.79(+2.63%)
Feb 14, 2017	29.95	30.32	29.82	30.07	2,753,114	+0.09(+0.32%)
Feb 13, 2017	30.00	30.09	29.53	29.98	1,387,140	-0.02(-0.05%)
Feb 10, 2017	29.60	30.14	29.39	30.00	3,002,072	+0.48(+1.61%)
Feb 09, 2017	28.82	29.59	28.69	29.52	2,392,886	+0.70(+2.41%)
Feb 08, 2017	28.30	28.97	28.07	28.82	3,315,366	+0.34(+1.21%)
Feb 07, 2017	28.14	28.89	27.96	28.48	2,340,532	+0.53(+1.90%)
Feb 06, 2017	28.23	28.44	27.69	27.95	3,763,268	-0.35(-1.24%)
Feb 03, 2017	28.34	28.43	28.16	28.30	1,216,786	+0.09(+0.32%)
Feb 02, 2017	28.38	28.49	28.07	28.21	1,025,612	-0.02(-0.05%)
Feb 01, 2017	28.25	28.41	28.02	28.23	1,128,036	+0.12(+0.44%)
Jan 31, 2017	27.93	28.18	27.69	28.10	1,936,524	+0.26(+0.92%)
Jan 30, 2017	28.04	28.06	27.61	27.84	1,343,480	-0.30(-1.07%)
Jan 27, 2017	28.43	28.52	28.00	28.14	1,239,070	-0.25(-0.86%)
Jan 26, 2017	28.70	28.82	28.24	28.39	1,396,386	-0.25(-0.86%)
Jan 25, 2017	27.70	28.68	27.61	28.64	2,644,492	+0.94(+3.38%)
Jan 24, 2017	26.65	27.72	26.58	27.70	2,280,266	+1.12(+4.21%)
Jan 23, 2017	26.56	26.63	26.28	26.58	2,814,562	+0.07(+0.28%)
Jan 20, 2017	25.55	26.84	25.50	26.50	11,010,882	-0.07(-0.24%)
Jan 19, 2017	26.65	26.70	26.37	26.57	1,805,000	-0.08(-0.30%)
Jan 18, 2017	26.57	27.11	26.51	26.65	4,509,434	+0.03(+0.11%)
Jan 17, 2017	25.98	26.70	25.86	26.62	3,016,624	+0.62(+2.38%)
Jan 13, 2017		26.00	26.00	26.00	0	+1.03(+4.12%)
Jan 12, 2017	24.88	24.98	24.56	24.97	1,365,376	+0.10(+0.40%)
Jan 11, 2017	24.80	24.91	24.64	24.87	2,142,198	+0.09(+0.36%)
Jan 10, 2017	24.78	24.86	24.57	24.78	2,623,588	+0.02(+0.06%)
Jan 09, 2017	25.15	25.22	24.59	24.77	1,263,068	-0.39(-1.55%)
Jan 06, 2017	24.77	25.20	24.54	25.16	1,252,470	+0.39(+1.57%)
Jan 05, 2017	25.27	25.50	24.52	24.77	3,241,870	-0.51(-2.02%)
Jan 04, 2017	24.62	25.32	24.51	25.27	2,485,494	+0.68(+2.76%)
Jan 03, 2017	24.36	24.91	24.10	24.59	1,791,426	+0.52(+2.18%)
Dec 30, 2016		24.07	24.07	24.07	0	-0.18(-0.76%)
Dec 29, 2016	24.32	24.34	24.02	24.25	1,264,740	-0.04(-0.16%)
Dec 28, 2016	24.72	24.84	24.25	24.30	1,265,460	-0.47(-1.90%)
Dec 27, 2016	24.62	25.01	24.50	24.77	1,204,902	+0.14(+0.59%)
Dec 23, 2016		24.62	24.62	24.62	0	+0.12(+0.49%)
Dec 22, 2016	24.90	25.00	24.27	24.50	1,579,740	-0.11(-0.43%)
Dec 21, 2016	24.36	24.83	24.26	24.61	1,940,736	+0.32(+1.30%)
Dec 20, 2016	24.32	24.48	24.14	24.29	1,231,396	-0.01(-0.02%)
Dec 19, 2016	24.18	24.48	24.16	24.30	1,514,784	+0.15(+0.62%)
Dec 16, 2016	24.31	24.55	24.09	24.14	2,444,018	-0.29(-1.19%)
Dec 15, 2016	24.50	24.80	24.35	24.43	3,262,648	-0.12(-0.51%)
Dec 14, 2016	24.41	24.83	24.25	24.56	2,156,570	+0.11(+0.45%)
Dec 13, 2016	24.42	24.82	24.15	24.45	1,764,222	+0.16(+0.66%)
Dec 12, 2016	25.20	25.39	24.23	24.29	1,849,142	-0.89(-3.55%)
Dec 09, 2016	25.36	25.51	25.06	25.18	1,827,840	-0.24(-0.94%)
Dec 08, 2016	24.73	25.54	24.62	25.43	2,621,788	+0.70(+2.83%)
Dec 07, 2016	24.20	24.91	23.85	24.73	3,582,260	+0.51(+2.11%)
Dec 06, 2016	24.31	24.45	23.83	24.21	2,710,378	-0.12(-0.51%)
Dec 05, 2016	24.07	24.41	23.95	24.34	2,516,336	+0.34(+1.44%)
Dec 02, 2016	24.16	24.34	23.81	24.00	2,353,152	-0.12(-0.50%)
Dec 01, 2016	24.55	24.80	23.98	24.11	3,727,460	-0.40(-1.63%)
Nov 30, 2016	24.82	24.94	24.34	24.52	2,066,560	-0.11(-0.45%)
Nov 29, 2016	24.73	24.97	24.41	24.62	2,074,370	-0.11(-0.42%)
Nov 28, 2016	25.62	25.62	24.70	24.73	3,269,040	-0.86(-3.38%)
Nov 25, 2016	25.55	25.62	25.27	25.59	586,234	+0.16(+0.63%)
Nov 23, 2016		25.43	25.43	25.43	0	-0.35(-1.34%)
Nov 22, 2016	26.16	26.34	25.52	25.78	1,742,192	-0.29(-1.09%)
Nov 21, 2016	25.64	26.39	25.49	26.07	3,347,356	+0.64(+2.50%)
Nov 18, 2016	26.19	26.23	25.37	25.43	2,605,716	-0.71(-2.73%)
Nov 17, 2016	26.19	26.63	25.98	26.14	1,561,408	+0.07(+0.27%)
Nov 16, 2016	26.01	26.35	25.88	26.07	2,152,884	+0.03(+0.12%)
Nov 15, 2016	26.59	26.59	25.98	26.05	2,115,092	-0.34(-1.31%)
Nov 14, 2016	26.84	26.86	26.28	26.39	2,052,010	-0.32(-1.20%)
Nov 11, 2016	26.67	26.91	26.34	26.71	3,095,380	+0.04(+0.15%)
Nov 10, 2016	27.66	27.86	26.60	26.67	3,942,492	-0.94(-3.40%)
Nov 09, 2016	27.50	28.23	27.50	27.61	3,300,596	+0.02(+0.09%)
Nov 08, 2016	27.48	27.88	27.21	27.59	3,485,936	+0.09(+0.31%)
Nov 07, 2016	27.75	27.82	27.17	27.50	3,531,770	+0.02(+0.07%)
Nov 04, 2016	28.38	28.50	27.25	27.48	5,220,332	-0.56(-2.00%)
Nov 03, 2016	27.73	28.09	26.77	28.04	8,778,678	+0.31(+1.12%)
Nov 02, 2016	28.62	28.62	25.94	27.73	20,414,744	-1.83(-6.19%)
Nov 01, 2016	30.27	30.36	29.11	29.56	3,802,736	-0.78(-2.57%)
Oct 31, 2016	30.14	30.39	30.05	30.34	1,680,062	+0.23(+0.76%)
Oct 28, 2016	30.00	30.29	29.84	30.11	808,106	+0.14(+0.47%)
Oct 27, 2016	30.21	30.21	29.89	29.97	3,102,476	+0.02(+0.07%)
Oct 26, 2016	30.00	30.18	29.85	29.95	1,878,914	-0.03(-0.10%)
Oct 25, 2016	30.39	30.81	29.88	29.98	2,775,314	-0.57(-1.87%)
Oct 24, 2016	31.38	31.84	30.23	30.55	5,125,250	-0.75(-2.38%)
Oct 21, 2016	31.05	31.48	30.90	31.30	1,326,852	-0.00(-0.02%)
Oct 20, 2016	31.00	31.54	30.83	31.30	1,010,530	+0.25(+0.81%)
Oct 19, 2016	31.16	31.25	30.98	31.05	1,341,838	+0.04(+0.11%)
Oct 18, 2016	30.84	31.30	30.84	31.02	1,581,058	+0.40(+1.31%)
Oct 17, 2016	30.84	30.97	30.37	30.61	1,962,194	-0.19(-0.62%)
Oct 14, 2016	31.23	31.64	30.68	30.80	1,534,690	-0.41(-1.31%)
Oct 13, 2016	30.98	31.34	30.82	31.21	1,032,152	+0.09(+0.29%)
Oct 12, 2016	31.11	31.23	30.86	31.12	1,114,744	+0.07(+0.21%)
Oct 11, 2016	31.61	31.67	30.91	31.06	1,407,996	-0.56(-1.77%)
Oct 10, 2016	31.83	32.19	31.57	31.62	1,050,682	-0.12(-0.39%)
Oct 07, 2016	31.68	31.84	31.25	31.75	1,360,178	+0.04(+0.11%)
Oct 06, 2016	31.23	31.90	31.23	31.71	1,685,804	+0.26(+0.81%)
Oct 05, 2016	31.72	31.88	31.23	31.45	4,405,106	-0.28(-0.88%)
Oct 04, 2016	31.89	31.92	31.52	31.73	1,737,302	-0.20(-0.61%)
Oct 03, 2016	30.93	31.94	30.88	31.93	3,351,548	+0.93(+3.02%)
Sep 30, 2016	30.75	31.18	30.58	31.00	2,309,160	+0.25(+0.80%)
Sep 29, 2016	30.64	30.95	30.63	30.75	1,335,188	-0.07(-0.21%)
Sep 28, 2016	30.62	30.82	30.32	30.82	1,124,264	+0.23(+0.75%)
Sep 27, 2016	30.46	30.74	30.32	30.59	842,112	+0.02(+0.07%)
Sep 26, 2016	30.50	30.70	30.41	30.57	1,074,638	-0.05(-0.16%)
Sep 23, 2016	30.20	30.73	30.07	30.61	1,333,558	+0.15(+0.49%)
Sep 22, 2016	30.61	30.80	30.39	30.46	1,207,940	+0.00(+0.00%)
Sep 21, 2016	30.31	30.58	30.00	30.46	1,433,216	+0.24(+0.79%)
Sep 20, 2016	30.73	30.73	30.17	30.23	1,521,440	-0.49(-1.61%)
Sep 19, 2016	31.18	31.65	30.68	30.72	2,741,504	-0.30(-0.95%)
Sep 16, 2016	31.25	31.45	30.66	31.02	2,657,546	-0.34(-1.08%)
Sep 15, 2016	31.05	31.54	30.64	31.36	2,685,830	+0.28(+0.88%)
Sep 14, 2016	30.70	31.75	30.41	31.08	5,451,182	+1.16(+3.88%)
Sep 13, 2016	30.54	30.54	29.52	29.92	2,012,392	-0.92(-2.98%)
Sep 12, 2016	30.45	30.98	30.27	30.84	1,682,720	+0.30(+0.98%)
Sep 09, 2016	31.00	31.20	30.50	30.54	1,507,704	-0.55(-1.78%)
Sep 08, 2016	31.05	31.30	31.00	31.09	1,296,996	-0.11(-0.35%)
Sep 07, 2016	31.22	31.37	31.00	31.20	1,795,636	-0.16(-0.49%)
Sep 06, 2016	31.18	31.38	30.73	31.36	2,645,818	+0.68(+2.23%)
Sep 02, 2016	30.64	30.68	30.68	30.68	1,188,600	+0.09(+0.29%)
Sep 01, 2016	30.50	30.64	30.31	30.59	1,973,318	+0.21(+0.69%)
Aug 31, 2016	30.39	30.46	30.00	30.38	3,635,826	-0.01(-0.03%)
Aug 30, 2016	31.51	31.52	30.31	30.39	5,266,550	-1.26(-4.00%)
Aug 29, 2016	30.89	31.74	30.77	31.65	10,899,956	+1.40(+4.63%)
Aug 26, 2016	29.52	30.29	28.59	30.25	20,751,982	-0.71(-2.31%)
Aug 25, 2016	30.71	31.15	30.67	30.96	2,284,942	+0.31(+1.01%)
Aug 24, 2016	31.76	31.95	30.43	30.66	5,441,736	-1.11(-3.48%)
Aug 23, 2016	31.87	32.05	31.60	31.76	2,481,626	+0.01(+0.03%)
Aug 22, 2016	31.66	31.85	31.32	31.75	1,643,158	+0.09(+0.30%)
Aug 19, 2016	31.86	32.05	31.57	31.66	1,766,646	-0.37(-1.16%)
Aug 18, 2016	32.48	32.51	31.86	32.02	1,846,670	-0.33(-1.00%)
Aug 17, 2016	32.41	32.70	31.92	32.35	2,404,760	-0.14(-0.45%)
Aug 16, 2016	32.30	32.62	32.27	32.49	1,680,804	+0.07(+0.23%)
Aug 15, 2016	32.47	32.76	32.38	32.42	1,624,820	+0.02(+0.05%)
Aug 12, 2016	32.58	32.75	32.33	32.41	1,469,050	-0.09(-0.29%)
Aug 11, 2016	32.90	32.91	32.37	32.50	1,689,446	-0.19(-0.58%)
Aug 10, 2016	33.49	33.87	32.62	32.69	2,385,492	-0.94(-2.78%)
Aug 09, 2016	33.55	33.72	33.30	33.62	2,543,316	+0.09(+0.27%)
Aug 08, 2016	33.50	33.89	33.23	33.53	1,649,330	-0.01(-0.03%)
Aug 05, 2016	33.75	33.82	33.25	33.55	2,119,384	-0.23(-0.67%)
Aug 04, 2016	33.85	34.70	32.90	33.77	6,669,280	+0.25(+0.75%)
Aug 03, 2016	33.49	33.54	32.69	33.52	5,896,626	+0.12(+0.37%)
Aug 02, 2016	33.98	33.98	33.13	33.40	3,436,104	-0.59(-1.75%)
Aug 01, 2016	34.01	34.22	33.50	33.99	2,247,426	-0.02(-0.04%)
Jul 29, 2016	33.20	34.38	33.20	34.01	3,054,102	+0.51(+1.51%)
Jul 28, 2016	33.55	33.66	33.20	33.50	2,477,472	-0.05(-0.13%)
Jul 27, 2016	33.73	33.98	33.34	33.55	2,485,526	-0.12(-0.37%)
Jul 26, 2016	33.55	33.73	33.40	33.67	1,519,892	+0.17(+0.51%)
Jul 25, 2016	33.13	33.79	33.00	33.50	3,668,184	+0.44(+1.32%)
Jul 22, 2016	32.06	33.05	32.00	33.06	3,122,756	+0.84(+2.62%)
Jul 21, 2016	32.28	32.78	32.09	32.22	3,692,012	-0.28(-0.86%)
Jul 20, 2016	32.29	32.72	32.02	32.50	6,565,726	+0.21(+0.65%)
Jul 19, 2016	32.25	32.51	31.85	32.29	5,832,948	-0.10(-0.31%)
Jul 18, 2016	33.00	33.00	31.28	32.39	19,580,910	-0.23(-0.72%)
Jul 15, 2016	33.16	36.11	32.00	32.62	70,637,200	+2.95(+9.92%)
Jul 14, 2016	29.86	30.50	29.41	29.68	3,983,168	-0.02(-0.08%)
Jul 13, 2016	31.18	31.18	29.60	29.70	2,065,070	-1.23(-3.98%)
Jul 12, 2016	30.71	31.21	30.64	30.93	2,004,982	+0.45(+1.46%)
Jul 11, 2016	30.59	30.86	30.49	30.49	1,654,498	-0.03(-0.10%)
Jul 08, 2016	30.27	30.84	30.07	30.52	1,561,868	+0.45(+1.51%)
Jul 07, 2016	30.21	30.88	29.88	30.07	1,692,950	-0.14(-0.48%)
Jul 06, 2016	28.93	30.43	28.79	30.21	4,720,118	+1.09(+3.73%)
Jul 05, 2016	29.28	29.30	28.52	29.12	1,891,352	-0.25(-0.85%)
Jul 01, 2016	29.37	29.38	29.38	29.38	2,085,800	+0.11(+0.38%)
Jun 30, 2016	29.16	29.38	28.81	29.27	2,692,502	+0.12(+0.39%)
Jun 29, 2016	28.20	29.21	28.20	29.15	5,864,452	+1.16(+4.16%)
Jun 28, 2016	27.24	28.00	27.16	27.98	2,876,204	+0.96(+3.57%)
Jun 27, 2016	28.70	28.74	27.00	27.02	2,873,664	-1.73(-6.02%)
Jun 24, 2016	30.17	30.38	28.70	28.75	3,314,374	-2.41(-7.75%)
Jun 23, 2016	29.82	31.18	29.75	31.16	2,368,420	+1.58(+5.34%)
Jun 22, 2016	29.68	29.86	29.43	29.59	1,200,454	-0.07(-0.25%)
Jun 21, 2016	30.02	30.07	29.58	29.66	1,790,092	-0.25(-0.82%)
Jun 20, 2016	29.75	30.54	29.55	29.91	1,677,436	+0.42(+1.42%)
Jun 17, 2016	29.82	30.11	29.38	29.48	1,765,522	-0.39(-1.32%)
Jun 16, 2016	29.57	29.91	29.56	29.88	1,151,182	+0.27(+0.91%)
Jun 15, 2016	29.73	29.86	29.52	29.61	2,408,112	+0.09(+0.30%)
Jun 14, 2016	30.21	30.21	29.36	29.52	2,321,590	-0.79(-2.61%)
Jun 13, 2016	30.73	30.93	30.29	30.31	1,378,280	-0.64(-2.05%)
Jun 10, 2016	30.98	31.18	30.85	30.95	1,861,884	-0.27(-0.88%)
Jun 09, 2016	30.86	31.30	30.53	31.22	2,047,072	+0.37(+1.20%)
Jun 08, 2016	31.04	31.43	30.80	30.85	1,568,232	-0.04(-0.11%)
Jun 07, 2016	30.45	31.23	30.45	30.89	2,561,890	+0.25(+0.80%)
Jun 06, 2016	29.95	30.68	29.93	30.64	2,469,976	+0.75(+2.53%)
Jun 03, 2016	29.66	30.04	29.61	29.89	1,495,174	+0.07(+0.23%)
Jun 02, 2016	29.66	29.90	29.43	29.82	1,779,522	+0.21(+0.71%)
Jun 01, 2016	28.95	29.61	28.80	29.61	1,909,224	+0.66(+2.28%)
May 31, 2016	29.70	29.71	28.80	28.95	1,725,904	-0.62(-2.11%)
May 27, 2016	29.91	29.57	29.57	29.57	1,713,200	-0.20(-0.66%)
May 26, 2016	30.41	30.64	29.68	29.77	1,453,064	-0.59(-1.94%)
May 25, 2016	30.96	31.39	30.26	30.36	3,500,100	-0.62(-2.00%)
May 24, 2016	29.80	32.24	29.80	30.98	11,657,456	+1.27(+4.26%)
May 23, 2016	29.84	29.96	29.57	29.71	2,642,426	-0.28(-0.93%)
May 20, 2016	29.80	30.02	29.24	29.99	2,388,648	+0.23(+0.77%)
May 19, 2016	29.86	30.11	29.50	29.76	2,690,502	-0.27(-0.90%)
May 18, 2016	30.50	30.57	29.89	30.03	1,904,864	-0.54(-1.77%)
May 17, 2016	30.64	31.29	30.57	30.57	2,473,328	-0.21(-0.70%)
May 16, 2016	30.70	30.91	30.27	30.79	2,236,718	+0.29(+0.93%)
May 13, 2016	31.09	31.34	30.34	30.50	2,636,182	-0.50(-1.60%)
May 12, 2016	31.25	31.46	30.80	31.00	1,313,520	-0.20(-0.66%)
May 11, 2016	31.36	31.65	30.96	31.20	2,039,310	-0.16(-0.53%)
May 10, 2016	31.26	31.57	30.95	31.36	3,710,132	+0.11(+0.35%)
May 09, 2016	31.76	31.89	30.90	31.25	3,402,558	-0.55(-1.74%)
May 06, 2016	31.88	33.13	31.73	31.81	13,452,586	+2.65(+9.09%)
May 05, 2016	29.00	29.23	28.80	29.16	3,908,178	+0.21(+0.71%)
May 04, 2016	28.66	29.16	28.34	28.95	1,627,020	+0.28(+0.98%)
May 03, 2016	29.18	29.27	28.20	28.68	4,261,622	-0.61(-2.10%)

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.