Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.83	31.05	30.74	30.80	3,101,937	-0.35(-1.11%)
Apr 27, 2018	30.83	31.25	30.73	31.14	6,306,582	+0.28(+0.90%)
Apr 26, 2018	30.62	30.95	30.46	30.87	5,166,580	+0.83(+2.76%)
Apr 25, 2018	30.40	30.42	29.87	30.04	7,707,596	-1.17(-3.74%)
Apr 24, 2018	31.22	31.43	30.99	31.21	5,263,325	+0.24(+0.77%)
Apr 23, 2018	30.84	30.98	30.82	30.97	4,412,044	+0.25(+0.83%)
Apr 20, 2018	30.68	30.81	30.62	30.71	3,808,310	+0.09(+0.30%)
Apr 19, 2018	30.94	30.99	30.51	30.62	4,183,237	-0.43(-1.38%)
Apr 18, 2018	31.19	31.21	30.94	31.05	4,453,510	-0.05(-0.17%)
Apr 17, 2018	31.13	31.17	31.07	31.11	3,103,135	+0.03(+0.10%)
Apr 16, 2018	31.21	31.21	30.90	31.08	2,281,453	-0.08(-0.27%)
Apr 13, 2018	31.12	31.28	31.08	31.16	2,201,539	-0.03(-0.10%)
Apr 12, 2018	31.41	31.45	31.18	31.19	3,511,290	+0.04(+0.12%)
Apr 11, 2018	31.29	31.43	31.12	31.15	3,886,919	-0.31(-1.00%)
Apr 10, 2018	31.31	31.54	31.28	31.47	4,828,085	+0.53(+1.71%)
Apr 09, 2018	30.94	31.20	30.80	30.94	4,230,263	+0.28(+0.90%)
Apr 06, 2018	30.84	30.96	30.50	30.66	5,301,917	+0.05(+0.18%)
Apr 05, 2018	30.51	30.72	30.39	30.61	3,964,296	-0.05(-0.15%)
Apr 04, 2018	30.07	30.71	30.07	30.65	5,084,811	+0.49(+1.63%)
Apr 03, 2018	29.98	30.18	29.71	30.16	3,790,018	+0.33(+1.11%)
Apr 02, 2018	29.95	30.08	29.62	29.83	3,609,988	-0.17(-0.56%)
Mar 29, 2018		30.00	30.00	30.00	0	-0.24(-0.79%)
Mar 28, 2018	30.07	30.58	30.06	30.24	8,110,422	+0.76(+2.58%)
Mar 27, 2018	29.87	29.88	29.37	29.48	8,815,550	+0.74(+2.56%)
Mar 26, 2018	28.90	28.95	28.29	28.74	3,824,554	+0.01(+0.03%)
Mar 23, 2018	29.10	29.20	28.69	28.73	10,247,081	+0.98(+3.51%)
Mar 22, 2018	28.03	28.07	27.74	27.76	3,796,880	-0.47(-1.66%)
Mar 21, 2018	28.30	28.39	28.10	28.23	2,581,873	+0.00(+0.00%)
Mar 20, 2018	28.28	28.36	28.15	28.23	2,535,230	-0.10(-0.35%)
Mar 19, 2018	28.63	28.65	28.16	28.33	2,787,811	-0.30(-1.05%)
Mar 16, 2018	28.49	28.69	28.47	28.63	2,173,177	+0.28(+0.97%)
Mar 15, 2018	28.40	28.69	28.29	28.35	2,146,265	-0.15(-0.51%)
Mar 14, 2018	28.68	28.72	28.33	28.50	2,659,218	-0.02(-0.05%)
Mar 13, 2018	28.69	28.83	28.44	28.51	2,633,634	-0.40(-1.38%)
Mar 12, 2018	28.85	28.97	28.76	28.91	2,750,357	+0.22(+0.78%)
Mar 09, 2018	28.76	28.79	28.59	28.69	3,107,585	-0.12(-0.43%)
Mar 08, 2018	28.82	29.00	28.69	28.81	4,725,222	+0.20(+0.70%)
Mar 07, 2018		28.63	28.36	28.61	3,417,409	+0.25(+0.89%)
Mar 06, 2018	28.46	28.54	28.24	28.36	3,179,795	+0.12(+0.41%)
Mar 05, 2018	27.93	28.32	27.90	28.24	3,127,199	+0.43(+1.55%)
Mar 02, 2018	27.66	27.83	27.61	27.81	2,362,528	+0.19(+0.70%)
Mar 01, 2018	27.99	28.05	27.47	27.62	3,650,278	-0.26(-0.94%)
Feb 28, 2018	28.31	28.37	27.88	27.88	3,208,000	-0.15(-0.55%)
Feb 27, 2018	28.35	28.36	28.03	28.03	2,377,460	-0.38(-1.32%)
Feb 26, 2018	28.26	28.42	28.26	28.41	3,219,661	+0.12(+0.43%)
Feb 23, 2018	28.19	28.33	28.11	28.29	3,622,810	+0.21(+0.74%)
Feb 22, 2018			28.03	28.08	3,826,404	+0.02(+0.06%)
Feb 21, 2018	28.18	28.41	28.06	28.06	4,584,604	-0.10(-0.35%)
Feb 20, 2018	28.45	28.52	28.10	28.16	5,405,243	-0.28(-0.98%)
Feb 16, 2018		28.44	28.44	28.44	0	+0.29(+1.05%)
Feb 15, 2018	28.07	28.21	27.94	28.15	4,383,004	+0.37(+1.33%)
Feb 14, 2018	27.32	27.84	27.27	27.78	4,563,969	+0.27(+0.99%)
Feb 13, 2018	27.35	27.57	27.29	27.51	5,254,890	+0.14(+0.52%)
Feb 12, 2018	27.38	27.52	27.29	27.36	7,834,691	-0.17(-0.60%)
Feb 09, 2018	27.32	27.69	26.83	27.53	7,783,988	+0.24(+0.88%)
Feb 08, 2018	28.27	28.30	27.28	27.29	9,718,291	+0.11(+0.39%)
Feb 07, 2018	26.68	26.89	26.65	27.18	8,839,904	+0.03(+0.11%)
Feb 06, 2018	26.40	27.39	26.32	27.15	12,040,327	+0.18(+0.67%)
Feb 05, 2018	27.48	27.53	26.80	26.97	8,289,942	-1.02(-3.64%)
Feb 02, 2018	28.29	28.34	27.98	27.99	4,432,363	-0.37(-1.30%)
Feb 01, 2018	28.43	28.55	28.34	28.36	4,309,733	+0.06(+0.21%)
Jan 31, 2018	28.78	28.81	28.24	28.30	6,200,500	-0.45(-1.57%)
Jan 30, 2018	28.94	29.00	28.69	28.75	4,975,805	-0.27(-0.94%)
Jan 29, 2018	29.10	29.11	28.90	29.02	5,226,389	-0.43(-1.46%)
Jan 26, 2018	29.38	29.46	29.26	29.45	5,686,043	+0.51(+1.77%)
Jan 25, 2018	29.36	29.63	28.83	28.94	6,225,719	-0.22(-0.75%)
Jan 24, 2018	29.14	29.35	29.05	29.16	6,651,819	-0.03(-0.10%)
Jan 23, 2018	29.25	29.40	29.08	29.19	4,709,748	+0.10(+0.34%)
Jan 22, 2018	28.95	29.09	28.87	29.09	5,598,122	+0.27(+0.94%)
Jan 19, 2018	28.77	28.91	28.65	28.82	4,610,580	+0.02(+0.08%)
Jan 18, 2018	28.65	28.80	28.65	28.80	5,721,309	+0.02(+0.05%)
Jan 17, 2018	28.81	28.86	28.70	28.78	8,470,667	+0.17(+0.61%)
Jan 16, 2018	28.49	28.75	28.43	28.61	9,860,888	+0.32(+1.12%)
Jan 12, 2018		28.29	28.29	28.29	0	+0.50(+1.79%)
Jan 11, 2018	27.62	27.80	27.53	27.79	6,054,293	+0.33(+1.21%)
Jan 10, 2018	27.49	27.62	27.40	27.46	7,029,417	-0.41(-1.49%)
Jan 09, 2018	27.90	27.99	27.68	27.88	7,005,979	-0.34(-1.20%)
Jan 08, 2018	28.30	28.36	28.00	28.21	7,833,380	-0.08(-0.29%)
Jan 05, 2018	28.14	28.30	28.00	28.30	9,611,184	+0.49(+1.76%)
Jan 04, 2018	27.87	27.90	27.70	27.81	6,901,319	+0.05(+0.19%)
Jan 03, 2018	27.90	27.95	27.69	27.75	8,750,017	-0.11(-0.38%)
Jan 02, 2018	27.26	27.91	27.20	27.86	12,546,902	+1.10(+4.12%)
Dec 29, 2017		26.76	26.76	26.76	0	-0.02(-0.08%)
Dec 28, 2017	26.90	26.94	26.73	26.78	6,371,220	-0.05(-0.17%)
Dec 27, 2017	26.85	26.94	26.74	26.83	5,263,061	+0.14(+0.54%)
Dec 26, 2017	26.48	26.80	26.46	26.68	4,443,466	+0.18(+0.68%)
Dec 22, 2017	26.70	26.71	26.49	26.50	4,471,651	-0.32(-1.18%)
Dec 21, 2017	26.76	26.96	26.74	26.82	5,744,485	+0.15(+0.57%)
Dec 20, 2017	26.93	26.94	26.65	26.67	6,333,082	-0.01(-0.03%)
Dec 19, 2017	26.75	26.80	26.64	26.68	7,046,171	+0.05(+0.17%)
Dec 18, 2017	26.77	26.78	26.62	26.63	8,743,234	+0.23(+0.89%)
Dec 15, 2017	26.43	26.49	26.28	26.40	9,276,462	-0.19(-0.71%)
Dec 14, 2017	26.76	26.77	26.52	26.59	9,604,869	-0.26(-0.96%)
Dec 13, 2017	26.98	27.05	26.75	26.84	9,089,162	+0.05(+0.17%)
Dec 12, 2017	26.79	26.85	26.75	26.80	6,170,217	+0.16(+0.59%)
Dec 11, 2017	26.67	26.76	26.59	26.64	5,096,236	+0.11(+0.40%)
Dec 08, 2017	26.36	26.54	26.31	26.53	6,005,431	+0.25(+0.95%)
Dec 07, 2017	26.24	26.32	26.16	26.28	8,646,191	+0.14(+0.52%)
Dec 06, 2017	26.22	26.43	26.04	26.15	7,651,075	-0.15(-0.57%)
Dec 05, 2017	26.32	26.53	26.26	26.30	7,945,886	-0.11(-0.40%)
Dec 04, 2017	26.71	26.83	26.40	26.40	5,614,511	-0.24(-0.91%)
Dec 01, 2017	26.77	26.87	26.66	26.65	7,149,756	+0.20(+0.74%)
Nov 30, 2017	26.61	26.74	26.37	26.45	6,947,024	-0.31(-1.16%)
Nov 29, 2017	26.86	27.03	26.69	26.76	6,070,912	-0.34(-1.25%)
Nov 28, 2017	27.08	27.15	26.98	27.10	6,893,890	+0.28(+1.04%)
Nov 27, 2017	27.05	27.10	26.77	26.82	7,256,136	+0.38(+1.46%)
Nov 24, 2017	26.42	26.55	26.38	26.43	2,311,051	-0.02(-0.06%)
Nov 22, 2017	26.55	26.57	26.38	26.45	5,599,804	+0.19(+0.72%)
Nov 21, 2017	26.35	26.49	26.26	26.26	6,792,931	-0.23(-0.88%)
Nov 20, 2017	26.56	26.65	26.48	26.49	5,675,710	+0.05(+0.17%)
Nov 17, 2017	26.45	26.52	26.31	26.45	3,426,916	-0.10(-0.37%)
Nov 16, 2017	26.44	26.62	26.43	26.55	5,420,333	+0.23(+0.89%)
Nov 15, 2017	26.37	26.45	26.19	26.31	5,627,908	-0.08(-0.29%)
Nov 14, 2017	26.40	26.51	26.30	26.39	5,873,711	-0.08(-0.31%)
Nov 13, 2017	26.42	26.72	26.38	26.47	6,869,437	-0.16(-0.59%)
Nov 10, 2017	26.82	26.82	26.46	26.63	7,901,134	-0.35(-1.31%)
Nov 09, 2017	27.11	27.15	26.83	26.98	10,195,303	-0.15(-0.54%)
Nov 08, 2017	26.85	27.21	26.84	27.13	7,433,710	+0.49(+1.84%)
Nov 07, 2017	26.64	26.75	26.55	26.64	6,609,122	-0.24(-0.89%)
Nov 06, 2017	26.95	26.98	26.82	26.88	4,788,791	-0.01(-0.03%)
Nov 03, 2017	26.87	27.00	26.80	26.89	5,612,438	+0.15(+0.56%)
Nov 02, 2017	26.75	27.03	26.67	26.74	11,309,910	-0.19(-0.69%)
Nov 01, 2017	27.18	27.28	26.92	26.92	6,154,404	-0.17(-0.63%)
Oct 31, 2017	27.32	27.35	26.92	27.10	10,189,820	-0.19(-0.71%)
Oct 30, 2017	27.28	27.47	27.20	27.29	9,537,951	+0.34(+1.27%)
Oct 27, 2017	27.04	27.17	26.89	26.95	9,274,673	-0.28(-1.01%)
Oct 26, 2017	27.74	27.82	27.16	27.22	18,119,866	-1.18(-4.16%)
Oct 25, 2017	29.44	29.44	28.11	28.40	29,049,510	-1.70(-5.66%)
Oct 24, 2017		30.12	29.85	30.11	5,882,819	-0.10(-0.34%)
Oct 23, 2017	30.24	30.38	30.18	30.21	9,240,599	-0.16(-0.54%)
Oct 20, 2017	30.29	30.44	30.25	30.38	12,062,766	-0.19(-0.63%)
Oct 19, 2017	30.49	30.67	30.48	30.57	4,368,069	+0.07(+0.22%)
Oct 18, 2017	30.45	30.57	30.43	30.50	4,592,758	+0.13(+0.44%)
Oct 17, 2017	30.32	30.42	30.19	30.37	6,420,316	-0.02(-0.07%)
Oct 16, 2017	30.45	30.49	30.23	30.39	5,556,248	-0.11(-0.37%)
Oct 13, 2017	30.53	30.57	30.43	30.50	5,854,940	-0.01(-0.02%)
Oct 12, 2017	30.36	30.58	30.34	30.51	5,583,770	+0.12(+0.39%)
Oct 11, 2017	30.29	30.43	30.19	30.39	5,444,878	+0.06(+0.20%)
Oct 10, 2017	30.16	30.38	30.14	30.33	5,020,375	+0.13(+0.44%)
Oct 09, 2017	30.26	30.28	30.15	30.20	4,785,974	-0.01(-0.02%)
Oct 06, 2017	30.14	30.21	30.10	30.20	3,726,713	-0.04(-0.12%)
Oct 05, 2017	30.15	30.29	30.13	30.24	3,720,079	-0.10(-0.34%)
Oct 04, 2017	30.41	30.42	30.23	30.35	7,445,111	-0.10(-0.34%)
Oct 03, 2017	30.49	30.53	30.38	30.45	5,458,040	+0.02(+0.07%)
Oct 02, 2017	30.20	30.55	30.35	30.43	3,009,167	+0.23(+0.76%)
Sep 29, 2017	30.14	30.20	30.05	30.20	4,192,876	+0.16(+0.54%)
Sep 28, 2017	30.20	30.23	30.03	30.03	5,093,630	-0.01(-0.02%)
Sep 27, 2017		30.19	30.00	30.04	4,840,159	-0.01(-0.05%)
Sep 26, 2017	30.16	30.23	29.95	30.06	4,420,132	-0.18(-0.59%)
Sep 25, 2017	30.09	30.26	30.04	30.23	5,955,325	+0.05(+0.17%)
Sep 22, 2017	30.22	30.30	30.03	30.18	3,723,043	+0.19(+0.62%)
Sep 21, 2017	29.89	30.12	29.88	30.00	6,774,444	+0.11(+0.37%)
Sep 20, 2017	29.71	29.89	29.65	29.88	5,389,145	+0.19(+0.65%)
Sep 19, 2017	29.64	29.69	29.53	29.69	5,106,970	-0.10(-0.32%)
Sep 18, 2017	29.81	29.83	29.68	29.79	4,758,731	-0.14(-0.47%)
Sep 15, 2017	29.97	30.00	29.81	29.93	4,042,627	-0.08(-0.27%)
Sep 14, 2017	29.80	30.03	29.75	30.01	3,563,463	+0.19(+0.62%)
Sep 13, 2017	29.90	29.96	29.75	29.83	3,652,055	-0.20(-0.67%)
Sep 12, 2017	29.97	30.11	29.96	30.03	5,848,459	+0.07(+0.25%)
Sep 11, 2017	29.72	29.96	29.68	29.95	5,215,999	+0.16(+0.55%)
Sep 08, 2017	29.73	29.83	29.62	29.79	2,709,962	-0.07(-0.25%)
Sep 07, 2017	29.80	29.93	29.75	29.86	4,044,144	+0.11(+0.37%)
Sep 06, 2017	29.59	29.85	29.59	29.75	3,457,071	+0.08(+0.28%)
Sep 05, 2017	29.62	29.74	29.54	29.67	5,273,033	-0.23(-0.77%)
Sep 01, 2017	29.94	30.01	29.86	29.90	3,998,897	-0.02(-0.07%)
Aug 31, 2017	29.62	29.94	29.62	29.92	3,975,577	+0.36(+1.23%)
Aug 30, 2017	29.60	29.64	29.46	29.56	3,994,878	+0.31(+1.07%)
Aug 29, 2017	29.13	29.30	29.06	29.25	3,308,434	-0.10(-0.35%)
Aug 28, 2017	29.54	29.56	29.21	29.35	3,201,439	-0.01(-0.03%)
Aug 25, 2017	29.42	29.51	29.35	29.36	2,210,438	+0.01(+0.03%)
Aug 24, 2017	29.48	29.54	29.30	29.35	4,366,189	+0.10(+0.36%)
Aug 23, 2017	29.27	29.31	29.14	29.25	3,459,311	+0.14(+0.49%)
Aug 22, 2017	28.90	29.13	28.89	29.10	2,608,465	+0.33(+1.16%)
Aug 21, 2017	28.82	28.87	28.71	28.77	2,758,563	-0.05(-0.18%)
Aug 18, 2017	28.98	28.99	28.79	28.82	3,307,749	-0.22(-0.77%)
Aug 17, 2017	29.33	29.39	29.03	29.04	3,777,088	-0.14(-0.48%)
Aug 16, 2017	29.24	29.28	29.13	29.19	2,704,308	+0.22(+0.74%)
Aug 15, 2017	29.04	29.11	28.93	28.97	2,981,899	-0.04(-0.15%)
Aug 14, 2017	28.98	29.07	28.95	29.01	2,332,352	+0.16(+0.57%)
Aug 11, 2017	28.86	29.05	28.72	28.85	3,131,650	-0.08(-0.28%)
Aug 10, 2017	29.27	29.30	28.92	28.93	4,313,242	-0.47(-1.59%)
Aug 09, 2017	29.40	29.45	29.21	29.40	4,386,124	-0.09(-0.30%)
Aug 08, 2017	29.56	29.62	29.47	29.49	3,093,652	-0.11(-0.37%)
Aug 07, 2017	29.67	29.72	29.54	29.60	3,685,013	-0.17(-0.57%)
Aug 04, 2017	29.82	29.89	29.71	29.77	3,371,445	-0.12(-0.39%)
Aug 03, 2017	30.05	30.06	29.79	29.89	3,946,485	-0.04(-0.15%)
Aug 02, 2017	29.89	29.99	29.79	29.93	2,471,748	+0.10(+0.34%)
Aug 01, 2017	29.99	30.04	29.81	29.83	3,328,362	+0.07(+0.22%)
Jul 31, 2017	29.96	30.01	29.72	29.76	7,252,475	-0.30(-1.00%)
Jul 28, 2017	29.59	30.09	29.59	30.06	8,486,406	+0.13(+0.44%)
Jul 27, 2017	29.90	29.96	29.75	29.93	5,000,737	-0.07(-0.24%)
Jul 26, 2017	30.42	30.47	29.96	30.00	6,334,119	-0.82(-2.65%)
Jul 25, 2017	30.96	31.00	30.71	30.82	4,599,625	-0.21(-0.66%)
Jul 24, 2017	30.90	31.07	30.87	31.02	4,071,650	-0.31(-0.98%)
Jul 21, 2017	31.43	31.46	31.12	31.33	3,104,301	-0.08(-0.26%)
Jul 20, 2017	31.35	31.54	31.35	31.41	4,029,345	+0.26(+0.82%)
Jul 19, 2017	31.29	31.44	31.14	31.16	2,411,418	-0.01(-0.02%)
Jul 18, 2017	31.05	31.17	30.97	31.16	2,560,052	+0.12(+0.40%)
Jul 17, 2017	31.34	31.38	30.93	31.04	3,164,009	-0.36(-1.15%)
Jul 14, 2017	31.36	31.49	31.29	31.40	2,738,390	+0.18(+0.59%)
Jul 13, 2017	31.25	31.34	31.05	31.22	2,872,660	-0.01(-0.05%)
Jul 12, 2017	31.27	31.41	31.22	31.23	2,527,112	+0.37(+1.21%)
Jul 11, 2017	30.85	30.96	30.70	30.86	2,515,859	-0.15(-0.47%)
Jul 10, 2017	30.96	31.10	30.93	31.00	2,293,060	-0.04(-0.12%)
Jul 07, 2017	31.02	31.09	30.92	31.04	2,020,341	+0.00(+0.00%)
Jul 06, 2017	30.97	31.09	30.81	31.04	3,786,880	-0.29(-0.94%)
Jul 05, 2017	31.11	31.35	31.05	31.33	4,416,481	-0.08(-0.26%)
Jul 03, 2017	31.34	31.46	31.30	31.41	1,933,614	-0.26(-0.81%)
Jun 30, 2017	31.70	31.80	31.54	31.67	2,264,574	-0.10(-0.32%)
Jun 29, 2017	31.99	31.99	31.60	31.77	4,154,987	-0.32(-1.01%)
Jun 28, 2017	32.29	32.33	32.02	32.10	2,824,868	-0.15(-0.48%)
Jun 27, 2017	32.35	32.39	32.22	32.25	2,712,396	-0.12(-0.36%)
Jun 26, 2017	32.49	32.64	32.35	32.37	2,974,279	-0.16(-0.50%)
Jun 23, 2017	32.49	32.59	32.39	32.53	2,697,314	+0.10(+0.29%)
Jun 22, 2017	32.24	32.64	32.23	32.44	3,787,070	+0.40(+1.24%)
Jun 21, 2017	31.78	32.04	31.74	32.04	4,282,636	+0.18(+0.55%)
Jun 20, 2017	32.10	32.13	31.80	31.86	4,765,734	-0.29(-0.91%)
Jun 19, 2017	32.13	32.27	32.11	32.16	3,316,899	-0.03(-0.09%)
Jun 16, 2017	32.08	32.24	31.96	32.19	2,614,691	+0.29(+0.90%)
Jun 15, 2017	31.77	31.99	31.69	31.90	2,890,373	-0.14(-0.44%)
Jun 14, 2017	31.99	32.19	31.97	32.04	4,427,581	+0.24(+0.74%)
Jun 13, 2017	31.85	31.94	31.77	31.80	2,919,752	-0.05(-0.16%)
Jun 12, 2017	31.96	31.93	31.69	31.85	3,497,482	-0.10(-0.32%)
Jun 09, 2017	31.88	32.12	31.85	31.96	4,322,314	-0.21(-0.64%)
Jun 08, 2017	32.27	32.38	32.08	32.16	3,516,216	-0.14(-0.43%)
Jun 07, 2017	32.35	32.40	32.12	32.30	3,421,322	-0.03(-0.09%)
Jun 06, 2017	32.46	32.52	32.29	32.33	3,644,012	-0.11(-0.34%)
Jun 05, 2017	32.46	32.53	32.30	32.44	2,237,231	-0.15(-0.45%)
Jun 02, 2017	32.56	32.64	32.45	32.59	2,575,617	+0.06(+0.18%)
Jun 01, 2017	32.45	32.66	32.42	32.53	4,067,010	+0.04(+0.14%)
May 31, 2017	32.35	32.71	32.32	32.49	7,842,789	+0.60(+1.89%)
May 30, 2017	31.74	32.09	31.71	31.88	5,703,736	+0.54(+1.73%)
May 26, 2017	31.47	31.52	31.27	31.34	6,757,922	+0.07(+0.24%)
May 25, 2017	31.27	31.38	31.13	31.27	6,311,792	-0.28(-0.88%)
May 24, 2017	31.51	31.63	31.49	31.55	2,531,707	-0.01(-0.02%)
May 23, 2017	31.66	31.83	31.51	31.55	4,520,454	-0.25(-0.79%)
May 22, 2017	31.91	32.02	31.75	31.80	4,621,343	-0.22(-0.69%)
May 19, 2017	31.79	32.05	31.78	32.02	3,736,658	+0.26(+0.83%)
May 18, 2017	31.58	31.82	31.49	31.76	5,123,877	+0.01(+0.02%)
May 17, 2017	32.07	32.17	31.74	31.75	4,059,553	-0.14(-0.44%)
May 16, 2017	31.92	32.08	31.83	31.89	4,394,581	+0.02(+0.07%)
May 15, 2017	31.66	31.87	31.63	31.87	3,638,291	+0.10(+0.30%)
May 12, 2017	31.58	31.90	31.56	31.77	6,176,194	+0.48(+1.53%)
May 11, 2017	31.02	31.42	31.02	31.30	5,780,482	+0.24(+0.78%)
May 10, 2017	30.85	31.07	30.73	31.05	5,295,360	+0.62(+2.03%)
May 09, 2017	30.47	30.49	30.31	30.44	4,437,146	+0.17(+0.55%)
May 08, 2017	30.57	30.57	30.23	30.27	3,859,571	-0.06(-0.19%)
May 05, 2017	30.32	30.34	30.24	30.33	3,117,907	+0.02(+0.07%)
May 04, 2017	30.06	30.31	30.04	30.31	3,722,740	+0.43(+1.43%)
May 03, 2017	29.85	29.94	29.79	29.88	3,027,056	-0.19(-0.63%)
May 02, 2017	29.86	30.07	29.77	30.07	4,164,203	+0.43(+1.45%)

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.