Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.81	30.83	29.72	30.40	11,938,186	-0.12(-0.40%)
Apr 27, 2017	30.42	31.02	30.15	30.52	13,397,557	+0.21(+0.69%)
Apr 26, 2017	32.19	32.37	30.13	30.31	47,782,180	-6.13(-16.83%)
Apr 25, 2017	35.94	36.77	35.73	36.44	10,795,964	+0.79(+2.21%)
Apr 24, 2017	35.41	35.84	35.16	35.66	6,354,146	+0.84(+2.40%)
Apr 21, 2017	35.01	35.14	34.55	34.82	4,656,358	-0.21(-0.60%)
Apr 20, 2017	34.54	35.12	34.07	35.03	8,097,882	-0.01(-0.02%)
Apr 19, 2017	35.02	35.49	34.95	35.03	4,098,587	+0.01(+0.04%)
Apr 18, 2017	34.77	35.06	34.51	35.02	4,605,634	+0.04(+0.10%)
Apr 17, 2017	34.89	35.20	34.61	34.98	4,122,259	+0.23(+0.66%)
Apr 13, 2017	34.70	35.22	34.52	34.75	5,254,739	-0.12(-0.35%)
Apr 12, 2017	35.36	35.42	34.42	34.88	5,858,361	-0.54(-1.53%)
Apr 11, 2017	34.99	35.69	34.31	35.42	10,634,248	+1.08(+3.13%)
Apr 10, 2017	34.02	34.83	34.00	34.34	7,469,593	+0.54(+1.60%)
Apr 07, 2017	33.38	33.89	32.96	33.80	4,975,002	+0.43(+1.30%)
Apr 06, 2017	33.37	33.61	32.95	33.37	4,100,218	+0.18(+0.54%)
Apr 05, 2017	33.43	34.05	33.10	33.19	5,086,724	+0.02(+0.07%)
Apr 04, 2017	32.63	33.25	32.52	33.17	3,262,576	+0.48(+1.48%)
Apr 03, 2017	32.92	33.19	32.24	32.68	8,741,415	-0.45(-1.37%)
Mar 31, 2017	33.85	33.94	33.13	33.14	4,694,967	-0.86(-2.53%)
Mar 30, 2017	32.87	34.19	32.76	34.00	8,253,715	+1.05(+3.17%)
Mar 29, 2017	32.57	32.96	32.13	32.95	3,615,021	+0.28(+0.86%)
Mar 28, 2017	32.39	32.78	32.20	32.67	4,737,726	+0.27(+0.82%)
Mar 27, 2017	32.23	32.54	31.95	32.40	4,386,350	-0.24(-0.73%)
Mar 24, 2017	33.51	33.68	32.37	32.64	7,315,899	+0.08(+0.24%)
Mar 23, 2017	32.36	32.81	32.13	32.56	5,073,079	+0.09(+0.27%)
Mar 22, 2017	32.05	32.55	31.53	32.47	5,974,638	+0.36(+1.12%)
Mar 21, 2017	33.24	33.35	31.93	32.11	6,504,772	-1.13(-3.41%)
Mar 20, 2017	33.36	33.75	33.04	33.25	4,768,858	-0.12(-0.35%)
Mar 17, 2017	33.78	33.82	33.28	33.36	9,594,974	-0.26(-0.76%)
Mar 16, 2017	33.67	33.89	33.31	33.62	4,483,854	+0.12(+0.36%)
Mar 15, 2017	33.30	33.59	32.75	33.50	5,700,146	+0.26(+0.77%)
Mar 14, 2017	33.62	33.71	32.75	33.24	4,907,772	-0.62(-1.83%)
Mar 13, 2017	33.70	33.96	33.40	33.86	4,143,846	+0.21(+0.61%)
Mar 10, 2017	33.61	33.66	33.17	33.65	4,955,250	+0.43(+1.29%)
Mar 09, 2017	33.84	34.02	32.44	33.23	8,890,977	-1.02(-2.97%)
Mar 08, 2017	34.32	34.70	34.14	34.24	2,923,706	-0.12(-0.35%)
Mar 07, 2017	34.56	34.66	34.14	34.36	3,210,766	-0.16(-0.47%)
Mar 06, 2017	34.59	34.75	34.17	34.53	4,880,929	-0.32(-0.92%)
Mar 03, 2017	34.89	35.34	34.71	34.85	4,353,719	+0.03(+0.08%)
Mar 02, 2017	35.23	35.44	34.46	34.82	5,802,675	-0.40(-1.13%)
Mar 01, 2017	34.63	35.38	34.41	35.22	6,498,264	+0.92(+2.68%)
Feb 28, 2017	33.74	34.65	33.72	34.30	7,857,474	+0.36(+1.05%)
Feb 27, 2017	33.61	34.03	33.38	33.94	7,615,579	-0.04(-0.13%)
Feb 24, 2017	33.44	33.99	33.25	33.99	4,457,324	+0.26(+0.76%)
Feb 23, 2017	33.81	33.98	33.48	33.73	5,710,446	+0.03(+0.08%)
Feb 22, 2017	33.74	33.82	33.59	33.70	3,733,450	-0.06(-0.17%)
Feb 21, 2017	33.76	33.97	33.49	33.76	4,519,365	+0.21(+0.62%)
Feb 17, 2017		33.55	33.55	33.55	0	-0.31(-0.90%)
Feb 16, 2017	34.38	34.41	33.70	33.86	6,253,130	-0.41(-1.20%)
Feb 15, 2017	34.12	34.54	33.81	34.27	7,030,399	+0.21(+0.63%)
Feb 14, 2017	33.92	34.27	33.72	34.06	5,767,270	+0.04(+0.10%)
Feb 13, 2017	33.38	34.22	33.15	34.02	7,756,657	+0.95(+2.88%)
Feb 10, 2017	33.10	33.17	32.62	33.07	5,139,513	+0.06(+0.19%)
Feb 09, 2017	33.06	33.19	32.56	33.01	4,847,139	+0.41(+1.24%)
Feb 08, 2017	32.42	32.81	32.13	32.60	6,817,584	-0.21(-0.65%)
Feb 07, 2017	32.37	33.07	32.13	32.81	6,949,930	+0.47(+1.45%)
Feb 06, 2017	32.77	33.02	32.09	32.34	6,535,492	-0.60(-1.84%)
Feb 03, 2017	32.25	32.99	32.24	32.95	8,103,642	+0.73(+2.25%)
Feb 02, 2017	31.52	32.54	31.52	32.22	7,652,245	+0.35(+1.09%)
Feb 01, 2017	32.46	32.49	31.35	31.87	7,559,975	-0.26(-0.82%)
Jan 31, 2017	31.92	32.17	31.48	32.14	7,863,386	+0.18(+0.56%)
Jan 30, 2017	31.60	32.18	31.40	31.96	9,635,983	+0.28(+0.90%)
Jan 27, 2017	31.37	32.02	31.05	31.67	10,789,811	+0.43(+1.37%)
Jan 26, 2017	30.34	31.88	30.34	31.25	20,636,234	+0.88(+2.88%)
Jan 25, 2017	30.21	33.22	30.01	30.37	64,782,744	+3.72(+13.97%)
Jan 24, 2017	26.95	27.05	26.05	26.65	11,883,950	+0.76(+2.94%)
Jan 23, 2017	26.10	26.11	25.30	25.89	6,959,718	-0.07(-0.27%)
Jan 20, 2017	25.88	26.37	25.85	25.96	4,272,937	+0.09(+0.36%)
Jan 19, 2017	26.41	26.55	25.72	25.87	4,155,334	-0.64(-2.42%)
Jan 18, 2017	26.41	26.68	26.16	26.51	4,027,719	+0.16(+0.59%)
Jan 17, 2017	26.44	26.92	26.16	26.35	4,623,968	+0.09(+0.33%)
Jan 13, 2017		26.26	26.26	26.26	0	+0.11(+0.41%)
Jan 12, 2017	26.19	26.22	25.37	26.16	5,408,496	-0.09(-0.33%)
Jan 11, 2017	26.76	27.09	25.78	26.24	8,807,382	-0.54(-2.02%)
Jan 10, 2017	27.12	27.50	26.74	26.78	5,994,651	-0.30(-1.10%)
Jan 09, 2017	27.40	27.57	27.06	27.08	4,585,057	-0.31(-1.14%)
Jan 06, 2017	27.80	27.90	27.18	27.40	6,364,188	-0.40(-1.43%)
Jan 05, 2017	27.81	27.92	27.45	27.79	4,060,428	-0.05(-0.18%)
Jan 04, 2017	28.28	28.66	27.71	27.84	5,386,791	-0.36(-1.26%)
Jan 03, 2017	27.38	28.54	27.33	28.20	7,205,696	+1.03(+3.80%)
Dec 30, 2016		27.17	27.17	27.17	0	+0.11(+0.39%)
Dec 29, 2016	27.61	27.86	26.93	27.06	3,808,564	-0.55(-1.98%)
Dec 28, 2016	28.04	28.16	27.53	27.61	3,641,379	-0.42(-1.50%)
Dec 27, 2016	27.78	28.13	27.76	28.03	2,725,595	+0.19(+0.69%)
Dec 23, 2016		27.84	27.84	27.84	0	+0.06(+0.23%)
Dec 22, 2016	27.95	28.21	27.58	27.77	4,353,590	+0.08(+0.28%)
Dec 21, 2016	27.48	28.15	27.48	27.70	4,406,242	+0.11(+0.39%)
Dec 20, 2016	27.67	27.97	27.40	27.59	4,637,610	+0.04(+0.13%)
Dec 19, 2016	27.40	27.60	27.28	27.55	6,000,878	+0.17(+0.62%)
Dec 16, 2016	28.61	28.62	27.32	27.38	12,021,088	-1.05(-3.69%)
Dec 15, 2016	28.24	28.69	27.77	28.43	4,174,113	+0.28(+0.99%)
Dec 14, 2016	28.62	28.71	28.01	28.15	6,420,669	-0.45(-1.57%)
Dec 13, 2016	27.47	29.03	27.37	28.60	8,139,927	+1.17(+4.26%)
Dec 12, 2016	27.57	27.59	26.92	27.43	5,478,218	-0.15(-0.53%)
Dec 09, 2016	27.59	28.11	25.60	27.58	5,890,964	+0.11(+0.38%)
Dec 08, 2016	28.22	28.27	27.41	27.47	5,099,445	-0.73(-2.58%)
Dec 07, 2016	27.84	28.26	27.24	28.20	10,900,538	+0.78(+2.86%)
Dec 06, 2016	27.33	27.66	27.31	27.42	4,845,111	-0.01(-0.03%)
Dec 05, 2016	26.19	27.75	26.19	27.42	5,445,027	+0.20(+0.75%)
Dec 02, 2016	26.82	27.33	26.65	27.22	5,918,258	+0.53(+1.99%)
Dec 01, 2016	28.52	28.69	26.63	26.69	7,900,017	-1.39(-4.96%)
Nov 30, 2016	27.75	28.19	27.71	28.08	5,654,534	+0.42(+1.52%)
Nov 29, 2016	27.60	28.20	27.54	27.66	5,706,396	+0.09(+0.33%)
Nov 28, 2016	27.25	27.68	26.98	27.57	4,537,548	+0.21(+0.77%)
Nov 25, 2016	27.24	27.48	26.93	27.36	2,573,626	+0.18(+0.64%)
Nov 23, 2016		27.19	27.19	27.19	0	-0.10(-0.36%)
Nov 22, 2016	27.98	28.08	27.25	27.28	6,853,613	-0.60(-2.16%)
Nov 21, 2016	27.54	27.96	27.39	27.89	3,108,610	+0.37(+1.35%)
Nov 18, 2016	27.45	27.65	26.96	27.52	3,419,042	+0.04(+0.15%)
Nov 17, 2016	26.89	27.52	26.86	27.47	6,740,830	+0.68(+2.54%)
Nov 16, 2016	26.73	27.13	26.66	26.79	3,723,019	-0.18(-0.65%)
Nov 15, 2016	26.71	27.03	26.48	26.97	5,036,353	+0.36(+1.34%)
Nov 14, 2016	26.02	26.92	26.02	26.61	7,415,603	+0.53(+2.01%)
Nov 11, 2016	25.12	26.14	24.94	26.09	6,763,522	+0.76(+2.99%)
Nov 10, 2016	24.51	25.65	24.45	25.33	8,858,916	+0.99(+4.06%)
Nov 09, 2016	23.39	24.73	22.82	24.34	8,793,526	+0.19(+0.78%)
Nov 08, 2016	24.11	24.35	23.71	24.15	3,822,361	-0.11(-0.46%)
Nov 07, 2016	23.50	24.37	23.44	24.27	6,517,796	+1.16(+5.00%)
Nov 04, 2016	23.08	23.58	22.97	23.11	5,199,669	-0.06(-0.24%)
Nov 03, 2016	22.86	23.31	22.73	23.17	5,505,971	+0.30(+1.32%)
Nov 02, 2016	23.58	23.71	22.84	22.87	7,775,632	-0.74(-3.14%)
Nov 01, 2016	24.07	24.25	23.16	23.61	5,921,794	-0.42(-1.75%)
Oct 31, 2016	24.08	24.27	24.00	24.03	4,457,182	+0.11(+0.47%)
Oct 28, 2016	23.96	24.37	23.83	23.92	4,487,910	-0.06(-0.26%)
Oct 27, 2016	24.76	25.06	23.96	23.98	9,775,720	-0.42(-1.72%)
Oct 26, 2016	23.92	24.58	23.88	24.40	8,050,885	+0.40(+1.66%)
Oct 25, 2016	24.54	24.54	23.92	24.00	5,957,839	-0.18(-0.72%)
Oct 24, 2016	24.30	24.38	24.15	24.17	4,211,822	+0.01(+0.06%)
Oct 21, 2016	24.37	24.51	23.90	24.16	6,403,061	-0.34(-1.37%)
Oct 20, 2016	24.15	24.70	24.09	24.50	7,367,075	+0.46(+1.92%)
Oct 19, 2016	24.48	24.72	23.49	24.03	14,444,259	-0.71(-2.89%)
Oct 18, 2016	24.75	24.95	24.38	24.75	7,857,073	+0.23(+0.94%)
Oct 17, 2016	24.67	24.91	24.27	24.52	6,494,394	-0.11(-0.43%)
Oct 14, 2016	24.76	25.22	24.49	24.62	7,730,149	-0.01(-0.06%)
Oct 13, 2016	24.34	24.88	23.52	24.64	10,427,305	-0.04(-0.14%)
Oct 12, 2016	24.87	25.21	24.62	24.67	7,357,653	+0.09(+0.37%)
Oct 11, 2016	26.77	26.77	24.39	24.58	20,643,810	-2.01(-7.56%)
Oct 10, 2016	26.71	27.00	26.37	26.59	6,378,010	+0.06(+0.21%)
Oct 07, 2016	26.56	26.79	26.32	26.53	4,769,640	+0.06(+0.21%)
Oct 06, 2016	26.76	26.83	26.24	26.48	5,947,796	-0.51(-1.89%)
Oct 05, 2016	26.88	27.25	26.63	26.99	3,826,418	+0.21(+0.78%)
Oct 04, 2016	27.04	27.30	26.65	26.78	5,131,421	-0.12(-0.44%)
Oct 03, 2016	27.00	27.54	26.75	26.90	5,241,953	-0.10(-0.36%)
Sep 30, 2016	26.57	27.20	26.57	27.00	5,480,111	+0.53(+2.01%)
Sep 29, 2016	26.70	27.21	26.21	26.46	5,775,855	-0.29(-1.10%)
Sep 28, 2016	27.11	27.34	26.36	26.76	7,079,226	-0.15(-0.55%)
Sep 27, 2016	25.93	26.98	25.91	26.91	9,766,322	+0.85(+3.28%)
Sep 26, 2016	25.47	26.21	25.34	26.05	7,727,529	+0.52(+2.03%)
Sep 23, 2016	25.33	25.81	25.33	25.53	3,566,487	+0.04(+0.17%)
Sep 22, 2016	25.74	25.98	25.46	25.49	3,684,680	-0.20(-0.79%)
Sep 21, 2016	24.79	25.72	24.79	25.69	5,199,284	+0.81(+3.26%)
Sep 20, 2016	25.33	25.36	24.74	24.88	3,748,037	-0.29(-1.17%)
Sep 19, 2016	25.41	25.56	24.86	25.18	7,068,485	+0.13(+0.50%)
Sep 16, 2016	25.68	25.68	24.85	25.05	13,029,241	-0.03(-0.14%)
Sep 15, 2016	24.86	25.22	24.80	25.08	6,171,106	+0.26(+1.05%)
Sep 14, 2016	24.84	25.21	24.40	24.82	5,920,049	-0.05(-0.19%)
Sep 13, 2016	24.81	25.12	24.41	24.87	6,854,015	-0.28(-1.12%)
Sep 12, 2016	24.66	25.26	24.13	25.15	8,936,010	+0.32(+1.27%)
Sep 09, 2016	25.30	26.12	24.77	24.84	11,223,945	-0.15(-0.61%)
Sep 08, 2016	25.11	25.17	24.68	24.99	6,885,232	-0.14(-0.55%)
Sep 07, 2016	24.47	25.22	24.28	25.13	13,779,329	+1.40(+5.92%)
Sep 06, 2016	23.47	23.79	23.27	23.72	6,331,472	+0.38(+1.62%)
Sep 02, 2016	23.25	23.34	23.34	23.34	3,957,784	+0.14(+0.62%)
Sep 01, 2016	23.23	23.45	22.94	23.20	6,029,637	-0.02(-0.09%)
Aug 31, 2016	23.12	23.49	22.93	23.22	7,697,733	-0.12(-0.53%)
Aug 30, 2016	23.05	23.49	23.05	23.34	4,255,887	+0.13(+0.56%)
Aug 29, 2016	23.00	23.38	23.00	23.21	5,771,746	+0.28(+1.20%)
Aug 26, 2016	22.18	23.04	22.17	22.94	8,845,270	+0.88(+3.99%)
Aug 25, 2016	21.62	22.19	21.62	22.06	3,765,608	+0.32(+1.49%)
Aug 24, 2016	22.11	22.30	21.63	21.73	4,028,787	-0.37(-1.68%)
Aug 23, 2016	22.15	22.35	22.00	22.10	3,728,301	+0.17(+0.78%)
Aug 22, 2016	22.17	22.25	21.57	21.93	4,078,871	-0.32(-1.42%)
Aug 19, 2016	21.96	22.52	21.96	22.25	3,863,846	+0.18(+0.81%)
Aug 18, 2016	21.90	22.36	21.78	22.07	3,418,392	+0.20(+0.91%)
Aug 17, 2016	22.36	22.37	21.68	21.87	5,107,238	-0.47(-2.10%)
Aug 16, 2016	22.02	22.54	21.95	22.34	4,609,356	+0.32(+1.44%)
Aug 15, 2016	21.73	22.28	21.73	22.02	5,270,960	+0.31(+1.43%)
Aug 12, 2016	21.86	21.93	21.56	21.71	3,269,725	-0.14(-0.63%)
Aug 11, 2016	21.61	22.01	21.61	21.85	3,386,773	+0.25(+1.18%)
Aug 10, 2016	22.39	22.46	21.54	21.60	6,593,609	-0.76(-3.42%)
Aug 09, 2016	22.43	22.47	22.19	22.36	4,706,466	-0.08(-0.37%)
Aug 08, 2016	22.18	22.54	22.15	22.44	7,580,736	+0.33(+1.49%)
Aug 05, 2016	21.66	22.35	21.66	22.11	7,403,358	+0.60(+2.78%)
Aug 04, 2016	21.29	21.60	21.13	21.51	6,479,879	+0.36(+1.72%)
Aug 03, 2016	21.09	21.40	20.71	21.15	8,799,957	+0.05(+0.26%)
Aug 02, 2016	22.92	23.23	20.83	21.09	20,875,652	-1.22(-5.49%)
Aug 01, 2016	22.02	22.32	21.88	22.32	10,679,369	+0.28(+1.25%)
Jul 29, 2016	22.08	22.30	21.52	22.04	9,323,029	-0.39(-1.75%)
Jul 28, 2016	22.07	22.46	21.86	22.43	6,004,526	+0.38(+1.72%)
Jul 27, 2016	22.39	22.73	21.88	22.06	6,524,925	-0.28(-1.23%)
Jul 26, 2016	21.53	22.35	21.33	22.33	6,444,689	+0.70(+3.21%)
Jul 25, 2016	21.76	21.91	21.54	21.64	6,276,336	-0.10(-0.44%)
Jul 22, 2016	21.60	21.86	21.38	21.73	6,688,027	+0.25(+1.15%)
Jul 21, 2016	20.98	21.71	20.92	21.49	10,805,939	+0.50(+2.36%)
Jul 20, 2016	20.67	20.99	20.45	20.99	5,464,953	+0.35(+1.70%)
Jul 19, 2016	20.89	21.02	20.44	20.64	4,870,156	-0.11(-0.53%)
Jul 18, 2016	20.10	20.97	19.96	20.75	10,335,448	+0.86(+4.33%)
Jul 15, 2016	20.23	20.25	19.48	19.89	9,364,281	-0.20(-0.99%)
Jul 14, 2016	20.67	20.85	19.98	20.09	11,314,525	-0.44(-2.15%)
Jul 13, 2016	20.20	20.75	19.94	20.53	15,324,847	+0.33(+1.64%)
Jul 12, 2016	18.91	20.33	18.90	20.20	42,854,260	+3.62(+21.83%)
Jul 11, 2016	16.61	16.74	16.48	16.58	7,568,684	+0.06(+0.33%)
Jul 08, 2016	16.65	16.33	16.32	16.52	9,256,810	+0.19(+1.18%)
Jul 07, 2016	16.53	16.75	16.18	16.33	10,889,704	+0.39(+2.46%)
Jul 05, 2016	16.37	16.38	15.75	15.94	5,499,938	-0.60(-3.62%)
Jul 01, 2016	16.66	16.54	16.54	16.54	7,184,663	-0.23(-1.35%)
Jun 30, 2016	16.38	16.77	15.97	16.76	12,111,755	+0.28(+1.71%)
Jun 29, 2016	15.99	16.56	15.77	16.48	13,069,965	+0.98(+6.30%)
Jun 28, 2016	14.78	15.55	14.74	15.50	8,958,358	+1.14(+7.95%)
Jun 27, 2016	15.83	15.88	14.29	14.36	9,699,596	-1.58(-9.89%)
Jun 24, 2016	16.11	16.46	15.84	15.94	9,440,507	-0.91(-5.39%)
Jun 23, 2016	16.63	16.97	16.59	16.85	6,850,417	+0.42(+2.55%)
Jun 22, 2016	16.42	16.68	16.36	16.43	5,738,749	+0.01(+0.04%)
Jun 21, 2016	16.09	16.46	15.97	16.42	5,159,233	+0.30(+1.84%)
Jun 20, 2016	16.19	16.50	16.03	16.12	6,326,656	+0.14(+0.90%)
Jun 17, 2016	15.70	16.08	15.64	15.98	11,119,674	+0.36(+2.34%)
Jun 16, 2016	15.56	15.62	15.19	15.62	6,209,434	-0.02(-0.11%)
Jun 15, 2016	15.77	16.01	15.53	15.63	6,349,916	-0.03(-0.20%)
Jun 14, 2016	15.51	15.88	15.35	15.66	5,830,230	+0.06(+0.35%)
Jun 13, 2016	15.90	16.14	15.59	15.61	7,847,120	-0.32(-1.99%)
Jun 10, 2016	16.37	16.47	15.90	15.92	8,136,247	-0.69(-4.14%)
Jun 09, 2016	16.56	16.67	16.27	16.61	9,176,646	-0.08(-0.45%)
Jun 08, 2016	17.03	17.13	16.55	16.69	10,327,377	-0.28(-1.62%)
Jun 07, 2016	16.49	17.06	16.48	16.96	8,342,357	+0.52(+3.18%)
Jun 06, 2016	16.23	16.50	16.22	16.44	5,886,049	+0.17(+1.06%)
Jun 03, 2016	16.30	16.45	16.05	16.27	11,192,114	-0.08(-0.46%)
Jun 02, 2016	16.00	16.39	15.90	16.34	12,048,663	+0.51(+3.22%)
Jun 01, 2016	15.34	15.87	15.17	15.84	9,775,482	+0.31(+1.99%)
May 31, 2016	15.00	15.55	14.86	15.53	11,946,626	+0.62(+4.15%)
May 27, 2016	14.81	14.91	14.91	14.91	6,053,432	+0.08(+0.51%)
May 26, 2016	14.75	14.91	14.56	14.83	7,619,870	+0.05(+0.33%)
May 25, 2016	14.60	14.97	14.59	14.78	9,909,409	+0.41(+2.87%)
May 24, 2016	14.50	14.52	14.23	14.37	7,078,629	+0.06(+0.38%)
May 23, 2016	14.21	14.50	14.05	14.31	6,254,342	+0.27(+1.91%)
May 20, 2016	14.14	14.40	13.96	14.05	10,460,084	-0.08(-0.54%)
May 19, 2016	13.87	14.15	13.77	14.12	12,955,154	+0.19(+1.38%)
May 18, 2016	13.47	14.14	13.47	13.93	11,424,757	+0.42(+3.08%)
May 17, 2016	13.10	13.94	13.10	13.51	10,412,637	+0.33(+2.48%)
May 16, 2016	13.13	13.32	13.06	13.19	10,532,393	+0.05(+0.37%)
May 13, 2016	12.88	13.40	12.82	13.14	9,455,916	+0.21(+1.60%)
May 12, 2016	12.98	12.99	12.68	12.93	14,708,729	+0.05(+0.37%)
May 11, 2016	13.21	13.38	12.86	12.88	7,838,165	-0.36(-2.75%)
May 10, 2016	12.90	13.34	12.80	13.25	8,865,276	+0.27(+2.07%)
May 09, 2016	13.16	13.27	12.88	12.98	12,971,040	-0.14(-1.10%)
May 06, 2016	13.31	13.35	12.94	13.12	12,288,574	-0.21(-1.60%)
May 05, 2016	13.46	13.61	13.26	13.34	11,852,712	-0.09(-0.69%)
May 04, 2016	13.20	13.65	13.16	13.43	17,564,794	+0.47(+3.65%)
May 03, 2016	13.58	13.64	12.86	12.96	20,554,554	-0.69(-5.08%)

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.