Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.09	48.56	47.36	47.57	1,277,729	-0.37(-0.78%)
Apr 27, 2018	46.28	47.99	46.09	47.94	1,095,698	+1.52(+3.27%)
Apr 26, 2018	45.76	46.66	45.29	46.43	1,028,622	+0.72(+1.57%)
Apr 25, 2018	45.29	45.86	45.05	45.71	758,148	+0.20(+0.43%)
Apr 24, 2018	45.48	45.71	45.13	45.51	798,117	+0.22(+0.49%)
Apr 23, 2018	45.60	45.79	45.09	45.29	907,605	-0.31(-0.68%)
Apr 20, 2018	45.76	46.51	45.50	45.60	1,259,714	-0.16(-0.35%)
Apr 19, 2018	45.58	45.94	44.90	45.76	1,132,724	+0.15(+0.33%)
Apr 18, 2018	45.09	46.05	45.09	45.61	1,338,584	+0.20(+0.45%)
Apr 17, 2018	44.37	45.65	44.03	45.41	1,098,076	+1.10(+2.48%)
Apr 16, 2018	43.72	44.40	43.55	44.30	715,096	+0.75(+1.73%)
Apr 13, 2018	43.28	43.78	43.21	43.55	1,289,416	+0.30(+0.70%)
Apr 12, 2018	44.81	45.73	43.17	43.25	1,177,006	-1.30(-2.93%)
Apr 11, 2018	44.21	44.78	44.14	44.55	1,166,180	+0.08(+0.18%)
Apr 10, 2018	45.04	45.13	44.40	44.47	1,111,968	-0.36(-0.81%)
Apr 09, 2018	44.34	45.50	44.30	44.84	1,149,577	+0.49(+1.10%)
Apr 06, 2018				44.35	1,055,939	-0.78(-1.73%)
Apr 05, 2018	45.01	45.24	44.35	45.13	1,093,278	+0.01(+0.02%)
Apr 04, 2018	44.48	45.34	43.90	45.12	1,092,036	+0.69(+1.56%)
Apr 03, 2018	44.45	45.08	43.89	44.43	1,182,592	-0.03(-0.06%)
Apr 02, 2018	45.49	45.66	44.19	44.46	763,668	-1.00(-2.21%)
Mar 29, 2018		45.46	45.46	45.46	0	+0.11(+0.23%)
Mar 28, 2018	44.25	45.56	44.11	45.35	938,702	+1.16(+2.63%)
Mar 27, 2018	44.38	44.84	43.85	44.19	783,358	-0.16(-0.36%)
Mar 26, 2018	44.42	44.58	43.86	44.35	1,057,397	+0.39(+0.88%)
Mar 23, 2018	45.08	45.29	43.82	43.96	1,758,637	-0.98(-2.17%)
Mar 22, 2018	44.84	45.61	44.84	44.94	902,033	-0.11(-0.25%)
Mar 21, 2018	45.32	45.54	44.62	45.05	778,315	-0.29(-0.64%)
Mar 20, 2018	45.25	45.65	45.04	45.34	914,366	+0.05(+0.12%)
Mar 19, 2018	46.34	46.34	44.85	45.29	1,479,519	-1.22(-2.63%)
Mar 16, 2018	46.22	46.59	46.10	46.51	2,891,959	+0.39(+0.84%)
Mar 15, 2018	46.30	46.40	45.92	46.12	1,042,679	-0.11(-0.25%)
Mar 14, 2018	45.69	46.41	45.69	46.24	1,679,119	+0.50(+1.10%)
Mar 13, 2018	44.94	45.93	44.94	45.74	2,185,738	+0.86(+1.92%)
Mar 12, 2018	43.61	45.21	43.49	44.88	1,756,410	+1.20(+2.74%)
Mar 09, 2018	43.31	43.71	42.90	43.68	1,434,421	+0.24(+0.55%)
Mar 08, 2018	43.59	43.77	43.16	43.44	978,336	-0.04(-0.10%)
Mar 07, 2018		43.77		43.49	1,098,496	+0.17(+0.39%)
Mar 06, 2018	43.67	43.93	43.20	43.32	1,062,190	-0.14(-0.32%)
Mar 05, 2018	42.62	43.74	42.24	43.46	1,311,394	+0.82(+1.92%)
Mar 02, 2018	42.86	43.23	42.23	42.64	1,666,763	-0.61(-1.40%)
Mar 01, 2018	43.78	44.73	42.84	43.25	1,348,563	-0.64(-1.46%)
Feb 28, 2018	45.32	45.83	43.87	43.89	2,265,261	-1.30(-2.88%)
Feb 27, 2018	45.17	45.63	44.75	45.19	1,846,149	+0.06(+0.14%)
Feb 26, 2018	45.01	46.76	44.42	45.13	2,048,726	+0.12(+0.27%)
Feb 23, 2018	43.58	45.67	43.45	45.01	3,508,554	+1.85(+4.28%)
Feb 22, 2018		43.22		43.16	5,731,392	+0.23(+0.53%)
Feb 21, 2018	44.22	44.94	42.45	42.93	2,560,575	-1.37(-3.10%)
Feb 20, 2018	45.61	45.88	44.22	44.30	1,031,141	-1.50(-3.28%)
Feb 16, 2018		45.81	45.81	45.81	0	-0.01(-0.02%)
Feb 15, 2018	46.48	46.53	44.80	45.82	1,872,759	-0.57(-1.23%)
Feb 14, 2018	47.06	47.58	45.67	46.39	1,697,583	-1.30(-2.73%)
Feb 13, 2018	47.14	47.81	46.74	47.69	1,363,744	+0.44(+0.93%)
Feb 12, 2018	47.37	47.66	45.18	47.25	2,221,103	+0.09(+0.19%)
Feb 09, 2018	46.66	47.49	45.00	47.16	1,623,354	+0.95(+2.06%)
Feb 08, 2018		49.60	46.13	46.21	1,713,681	-2.58(-5.28%)
Feb 07, 2018	48.89	49.76	48.39	48.79	794,582	-0.24(-0.48%)
Feb 06, 2018	48.38	49.30	47.91	49.03	1,575,929	-0.76(-1.52%)
Feb 05, 2018	49.89	50.15	48.89	49.78	709,121	-0.33(-0.65%)
Feb 02, 2018	49.70	50.26	49.34	50.11	918,598	+0.04(+0.07%)
Feb 01, 2018	50.64	51.29	49.84	50.07	836,578	-0.67(-1.32%)
Jan 31, 2018	49.48	50.97	49.31	50.74	994,364	+1.55(+3.15%)
Jan 30, 2018	49.25	49.54	49.16	49.19	820,350	-0.36(-0.73%)
Jan 29, 2018	51.52	51.57	49.55	49.55	1,074,136	-2.18(-4.22%)
Jan 26, 2018	50.85	51.75	50.16	51.74	1,070,743	+0.88(+1.73%)
Jan 25, 2018	50.00	51.12	49.87	50.86	1,286,241	+0.87(+1.74%)
Jan 24, 2018	50.29	50.59	49.58	49.99	741,901	-0.17(-0.33%)
Jan 23, 2018	49.31	51.00	49.16	50.15	1,271,995	+1.11(+2.26%)
Jan 22, 2018	48.95	49.35	48.82	49.04	1,402,349	+0.30(+0.61%)
Jan 19, 2018	48.61	49.03	48.43	48.75	1,193,762	+0.28(+0.58%)
Jan 18, 2018		49.10	48.33	48.46	1,120,545	-0.63(-1.29%)
Jan 17, 2018	49.26	49.78	48.24	49.10	1,441,125	-0.16(-0.32%)
Jan 16, 2018	48.97	50.49	48.60	49.26	1,811,403	+0.65(+1.34%)
Jan 12, 2018		48.60	48.60	48.60	0	-0.71(-1.44%)
Jan 11, 2018	50.26	50.30	48.94	49.32	2,379,769	-0.91(-1.82%)
Jan 10, 2018			49.82	50.23	1,581,979	-1.43(-2.77%)
Jan 09, 2018	52.07	52.11	51.58	51.67	868,915	-0.29(-0.56%)
Jan 08, 2018	51.16	52.14	51.11	51.96	560,963	+0.72(+1.41%)
Jan 05, 2018	51.55	51.87	50.99	51.23	915,579	-0.17(-0.33%)
Jan 04, 2018	51.72	52.31	50.85	51.40	992,080	-0.22(-0.43%)
Jan 03, 2018	51.60	52.04	51.42	51.62	1,323,791	+0.18(+0.36%)
Jan 02, 2018	52.35	52.47	51.38	51.44	992,462	-0.92(-1.76%)
Dec 29, 2017		52.36	52.36	52.36	0	+0.04(+0.07%)
Dec 28, 2017	52.21	52.45	51.95	52.33	485,340	+0.27(+0.52%)
Dec 27, 2017	51.83	52.43	51.70	52.05	729,785	+0.49(+0.95%)
Dec 26, 2017	50.84	51.94	50.75	51.56	653,940	+0.65(+1.27%)
Dec 22, 2017	50.14	51.33	49.97	50.92	785,298	+0.56(+1.11%)
Dec 21, 2017	50.37	50.82	49.89	50.36	1,047,214	+0.22(+0.44%)
Dec 20, 2017	50.66	51.01	50.09	50.14	880,956	-0.54(-1.07%)
Dec 19, 2017	51.69	51.69	50.63	50.68	1,308,167	-1.15(-2.22%)
Dec 18, 2017	51.98	52.46	51.77	51.83	728,554	-0.09(-0.17%)
Dec 15, 2017	52.11	52.36	51.39	51.92	1,701,063	-0.10(-0.20%)
Dec 14, 2017	51.48	52.64	51.31	52.03	804,427	+0.15(+0.29%)
Dec 13, 2017	51.47	52.13	51.29	51.88	551,643	+0.41(+0.80%)
Dec 12, 2017	51.76	52.07	51.24	51.47	972,669	-0.73(-1.41%)
Dec 11, 2017	52.75	52.97	51.83	52.20	613,000	-0.59(-1.12%)
Dec 08, 2017	52.55	53.00	52.32	52.79	979,863	+0.50(+0.95%)
Dec 07, 2017	50.97	52.38	50.89	52.30	1,023,366	+1.54(+3.03%)
Dec 06, 2017	51.28	51.77	50.50	50.76	796,474	-0.34(-0.67%)
Dec 05, 2017		51.34	49.80	51.10	1,394,282	+0.77(+1.53%)
Dec 04, 2017	53.61	53.71	50.32	50.33	1,283,172	-3.15(-5.89%)
Dec 01, 2017	53.05	53.54	52.63	53.48	621,722	+0.42(+0.79%)
Nov 30, 2017	52.52	53.19	52.11	53.07	1,414,866	+0.67(+1.28%)
Nov 29, 2017	53.69	53.73	52.05	52.39	1,080,135	-1.29(-2.41%)
Nov 28, 2017	53.84	54.15	53.48	53.69	858,677	-0.09(-0.16%)
Nov 27, 2017		54.09	54.09	53.77	1,055,629	-0.31(-0.58%)
Nov 24, 2017	53.85	54.29	53.83	54.09	434,054	+0.31(+0.58%)
Nov 22, 2017	53.49	53.95	53.36	53.77	1,230,093	+0.24(+0.44%)
Nov 21, 2017	53.89	54.15	53.28	53.54	1,297,405	-0.35(-0.65%)
Nov 20, 2017	54.23	54.57	53.21	53.89	624,636	-0.38(-0.69%)
Nov 17, 2017	55.02	55.02	53.69	54.26	1,077,157	-0.55(-1.00%)
Nov 16, 2017	54.25	55.19	54.16	54.81	1,773,322	+0.50(+0.92%)
Nov 15, 2017	55.44	55.74	54.22	54.31	1,131,964	-1.32(-2.37%)
Nov 14, 2017	56.03	56.44	55.52	55.63	1,280,013	-0.37(-0.65%)
Nov 13, 2017	53.97	56.34	53.97	56.00	1,311,632	+2.03(+3.75%)
Nov 10, 2017	54.36	55.17	53.64	53.97	512,255	-0.42(-0.77%)
Nov 09, 2017	54.97	55.23	54.25	54.39	699,567	-0.83(-1.50%)
Nov 08, 2017	54.38	55.81	54.38	55.22	1,060,997	+0.72(+1.33%)
Nov 07, 2017	54.44	54.90	53.95	54.50	869,038	+0.25(+0.47%)
Nov 06, 2017	54.10	54.79	53.95	54.24	1,065,540	+0.10(+0.18%)
Nov 03, 2017	53.74	54.54	53.41	54.15	1,169,392	+0.48(+0.89%)
Nov 02, 2017	52.65	54.02	52.45	53.67	1,576,756	+0.68(+1.29%)
Nov 01, 2017	53.89	53.91	52.86	52.99	830,003	-0.63(-1.17%)
Oct 31, 2017	52.67	53.76	51.26	53.62	1,900,460	-0.31(-0.58%)
Oct 30, 2017	52.49	54.01	52.44	53.93	1,118,265	+1.37(+2.61%)
Oct 27, 2017	51.70	52.61	51.44	52.56	717,072	+1.01(+1.97%)
Oct 26, 2017	53.03	53.03	51.37	51.55	719,143	-1.38(-2.61%)
Oct 25, 2017	52.73	53.48	52.73	52.93	718,266	+0.03(+0.05%)
Oct 24, 2017	52.66	53.23	52.31	52.90	724,429	+0.19(+0.36%)
Oct 23, 2017	54.24	54.36	52.62	52.71	652,339	-1.34(-2.49%)
Oct 20, 2017	54.24	54.52	53.87	54.05	456,650	-0.03(-0.05%)
Oct 19, 2017	53.86	54.42	53.63	54.08	553,322	+0.22(+0.41%)
Oct 18, 2017	53.54	53.94	52.87	53.86	1,108,176	+0.33(+0.62%)
Oct 17, 2017	53.28	53.85	53.28	53.53	481,230	+0.13(+0.25%)
Oct 16, 2017	54.09	54.64	53.35	53.40	840,079	-0.56(-1.04%)
Oct 13, 2017	54.86	54.93	53.88	53.96	662,782	-0.88(-1.61%)
Oct 12, 2017	54.15	55.13	53.72	54.84	701,857	+0.65(+1.19%)
Oct 11, 2017	53.62	54.34	53.62	54.19	848,244	+0.69(+1.29%)
Oct 10, 2017	53.51	54.38	53.51	53.50	1,062,136	+0.27(+0.51%)
Oct 09, 2017	53.04	53.33	52.95	53.23	657,492	+0.25(+0.48%)
Oct 06, 2017	51.58	53.22	51.29	52.98	1,124,341	+1.03(+1.98%)
Oct 05, 2017	51.87	52.22	51.68	51.95	722,492	+0.22(+0.42%)
Oct 04, 2017	51.45	51.89	51.11	51.73	613,614	+0.19(+0.37%)
Oct 03, 2017	52.02	52.22	51.44	51.54	747,042	-0.49(-0.94%)
Oct 02, 2017	51.41	52.53	51.41	52.03	1,206,010	+0.56(+1.09%)
Sep 29, 2017	50.39	51.75	50.34	51.47	1,564,911	+1.13(+2.24%)
Sep 28, 2017	50.54	50.77	49.80	50.34	1,070,839	-0.09(-0.17%)
Sep 27, 2017	50.52	50.60	49.40	50.43	1,972,010	+0.15(+0.29%)
Sep 26, 2017	51.18	51.40	50.26	50.28	969,474	-0.70(-1.38%)
Sep 25, 2017	51.43	51.91	50.86	50.98	1,439,762	-0.44(-0.86%)
Sep 22, 2017	52.53	53.13	51.16	51.43	1,417,066	-0.95(-1.82%)
Sep 21, 2017	52.62	53.00	52.04	52.38	1,006,789	-0.30(-0.58%)
Sep 20, 2017	54.26	54.56	52.58	52.68	1,096,246	-1.60(-2.94%)
Sep 19, 2017	54.10	54.53	53.68	54.28	841,862	+0.38(+0.71%)
Sep 18, 2017	53.49	54.09	53.35	53.90	857,249	+0.32(+0.60%)
Sep 15, 2017	53.45	53.63	52.80	53.58	3,729,768	+0.16(+0.31%)
Sep 14, 2017	53.84	54.21	53.06	53.41	1,766,149	-0.72(-1.33%)
Sep 13, 2017	55.16	55.27	53.71	54.13	1,270,036	-1.08(-1.95%)
Sep 12, 2017	56.37	56.49	55.02	55.21	948,436	-1.11(-1.97%)
Sep 11, 2017	55.75	56.99	55.75	56.32	1,078,596	+0.81(+1.45%)
Sep 08, 2017	55.23	55.56	54.92	55.51	577,927	+0.11(+0.20%)
Sep 07, 2017	54.87	55.60	54.84	55.40	571,061	+0.62(+1.12%)
Sep 06, 2017	55.42	55.76	54.69	54.78	787,349	-0.60(-1.08%)
Sep 05, 2017	54.54	55.47	54.54	55.38	831,044	+0.80(+1.46%)
Sep 01, 2017	54.74	54.87	54.29	54.58	723,009	-0.07(-0.13%)
Aug 31, 2017	54.69	55.35	54.51	54.65	960,994	+0.08(+0.14%)
Aug 30, 2017	53.92	54.63	53.64	54.57	710,530	+0.52(+0.96%)
Aug 29, 2017	53.97	54.56	53.64	54.05	840,683	-0.03(-0.05%)
Aug 28, 2017	54.69	54.85	53.78	54.08	715,120	-0.60(-1.09%)
Aug 25, 2017	53.88	54.97	53.78	54.68	967,062	+1.01(+1.87%)
Aug 24, 2017	54.10	54.38	53.60	53.67	482,835	-0.36(-0.67%)
Aug 23, 2017	52.83	54.16	52.57	54.03	973,817	+1.19(+2.25%)
Aug 22, 2017	51.70	53.02	51.63	52.85	605,533	+1.18(+2.28%)
Aug 21, 2017	51.55	51.87	51.38	51.67	705,795	+0.16(+0.30%)
Aug 18, 2017	51.75	51.75	51.24	51.51	859,461	-0.39(-0.75%)
Aug 17, 2017	52.39	52.60	51.76	51.90	1,033,645	-0.55(-1.04%)
Aug 16, 2017	52.35	52.62	52.28	52.45	1,052,932	+0.22(+0.42%)
Aug 15, 2017	52.12	52.41	51.76	52.23	1,512,307	+0.03(+0.07%)
Aug 14, 2017	51.16	53.11	50.96	52.20	1,464,418	+1.48(+2.92%)
Aug 11, 2017		50.77	49.53	50.71	1,559,914	+0.92(+1.85%)
Aug 10, 2017	49.05	50.05	48.70	49.80	1,542,420	+0.66(+1.34%)
Aug 09, 2017	49.01	49.46	48.79	49.14	1,286,089	+0.20(+0.41%)
Aug 08, 2017	50.06	50.21	48.82	48.94	994,637	-1.34(-2.66%)
Aug 07, 2017	50.83	51.14	50.07	50.27	1,290,428	-0.53(-1.04%)
Aug 04, 2017	50.51	51.11	50.33	50.80	842,919	+0.35(+0.69%)
Aug 03, 2017	51.68	52.47	50.40	50.45	1,220,577	-1.00(-1.94%)
Aug 02, 2017	52.15	52.15	51.36	51.45	805,058	-0.74(-1.41%)
Aug 01, 2017	51.81	52.50	51.81	52.19	677,758	+0.42(+0.80%)
Jul 31, 2017	51.90	51.90	51.52	51.77	541,510	+0.03(+0.07%)
Jul 28, 2017	51.36	51.91	51.30	51.74	567,824	+0.40(+0.78%)
Jul 27, 2017	51.28	52.00	50.90	51.34	583,953	+0.06(+0.12%)
Jul 26, 2017	50.77	51.39	50.57	51.28	504,116	+0.38(+0.75%)
Jul 25, 2017	50.77	51.26	50.40	50.90	949,199	+0.17(+0.34%)
Jul 24, 2017	50.38	50.87	50.12	50.72	495,169	+0.36(+0.72%)
Jul 21, 2017	50.15	50.47	50.05	50.36	424,102	+0.25(+0.50%)
Jul 20, 2017	50.32	50.39	49.72	50.11	594,364	-0.16(-0.31%)
Jul 19, 2017	49.59	50.46	49.19	50.26	643,291	+0.73(+1.47%)
Jul 18, 2017	49.30	49.76	49.08	49.53	710,402	+0.22(+0.44%)
Jul 17, 2017	49.56	49.72	49.06	49.32	598,622	-0.27(-0.54%)
Jul 14, 2017	49.46	50.06	49.42	49.59	576,053	+0.19(+0.39%)
Jul 13, 2017	49.50	49.52	48.78	49.40	687,814	-0.04(-0.09%)
Jul 12, 2017	48.44	49.62	48.25	49.44	982,429	+1.51(+3.15%)
Jul 11, 2017	47.74	48.16	47.36	47.93	558,893	+0.19(+0.40%)
Jul 10, 2017	48.03	48.25	47.64	47.74	716,017	-0.07(-0.15%)
Jul 07, 2017	46.88	47.95	46.69	47.81	670,488	+0.97(+2.07%)
Jul 06, 2017	47.24	47.29	46.60	46.84	915,244	-0.63(-1.33%)
Jul 05, 2017	48.49	48.62	47.39	47.47	1,000,591	-1.09(-2.25%)
Jul 03, 2017	48.59	48.77	48.14	48.56	597,122	+0.23(+0.47%)
Jun 30, 2017	47.94	48.50	47.61	48.34	813,127	+0.74(+1.55%)
Jun 29, 2017	48.62	48.67	47.05	47.60	1,228,399	-1.29(-2.64%)
Jun 28, 2017	49.48	49.49	48.51	48.89	884,592	-0.44(-0.90%)
Jun 27, 2017	50.42	50.51	49.28	49.34	644,268	-1.24(-2.45%)
Jun 26, 2017	50.81	50.90	50.47	50.58	662,198	-0.10(-0.20%)
Jun 23, 2017	50.04	50.95	50.01	50.68	1,841,839	+0.67(+1.34%)
Jun 22, 2017	50.17	50.31	49.76	50.01	1,138,212	-0.12(-0.24%)
Jun 21, 2017	50.11	50.25	49.55	50.13	816,402	+0.07(+0.14%)
Jun 20, 2017	49.96	50.13	49.52	50.06	568,354	+0.21(+0.41%)
Jun 19, 2017	49.76	50.13	49.65	49.85	575,796	-0.01(-0.02%)
Jun 16, 2017	49.59	50.21	49.52	49.86	1,151,496	+0.29(+0.59%)
Jun 15, 2017	49.83	49.95	49.42	49.57	783,727	-0.52(-1.03%)
Jun 14, 2017	50.23	50.76	49.74	50.08	1,239,585	+0.24(+0.48%)
Jun 13, 2017	49.55	49.95	49.47	49.84	1,132,032	+0.28(+0.57%)
Jun 12, 2017	49.16	49.58	48.37	49.56	2,059,618	+0.09(+0.19%)
Jun 09, 2017	50.13	51.08	49.20	49.46	1,981,169	+0.39(+0.79%)
Jun 08, 2017	49.56	49.92	48.75	49.08	683,489	-0.53(-1.08%)
Jun 07, 2017	49.65	49.74	49.16	49.61	751,167	+0.27(+0.54%)
Jun 06, 2017	49.89	50.48	49.09	49.34	728,647	-0.65(-1.29%)
Jun 05, 2017	49.70	50.18	49.51	49.99	1,483,197	+0.09(+0.17%)
Jun 02, 2017	48.94	49.93	48.59	49.90	748,666	+1.38(+2.84%)
Jun 01, 2017	48.59	48.97	48.02	48.53	2,032,507	+0.10(+0.21%)
May 31, 2017	48.63	48.93	48.24	48.42	1,371,880	-0.03(-0.05%)
May 30, 2017	48.82	48.91	48.43	48.45	832,094	-0.29(-0.60%)
May 26, 2017	49.22	49.38	48.49	48.74	852,817	-0.51(-1.03%)
May 25, 2017	48.72	49.83	48.58	49.25	1,485,953	+0.69(+1.42%)
May 24, 2017	48.23	48.89	48.23	48.56	1,141,363	+0.52(+1.09%)
May 23, 2017	48.53	48.80	47.92	48.04	1,005,579	+0.03(+0.07%)
May 22, 2017	47.24	48.45	47.23	48.00	1,031,598	+0.82(+1.73%)
May 19, 2017	47.05	47.58	46.62	47.18	839,224	+0.34(+0.72%)
May 18, 2017	46.79	47.02	46.50	46.85	612,397	-0.15(-0.31%)
May 17, 2017	46.72	47.24	46.56	46.99	803,005	+0.13(+0.28%)
May 16, 2017	47.26	47.27	46.66	46.87	581,740	-0.28(-0.60%)
May 15, 2017	46.46	47.39	46.30	47.15	878,705	+0.83(+1.80%)
May 12, 2017	46.25	46.56	46.12	46.31	591,599	+0.04(+0.09%)
May 11, 2017	46.53	46.61	46.20	46.27	1,000,236	-0.41(-0.89%)
May 10, 2017	46.37	46.88	46.27	46.68	429,026	+0.34(+0.72%)
May 09, 2017	47.30	47.44	46.27	46.35	732,526	-0.96(-2.04%)
May 08, 2017	47.39	47.67	46.70	47.31	1,020,662	+0.03(+0.07%)
May 05, 2017	46.93	47.32	46.68	47.28	909,031	+0.48(+1.03%)
May 04, 2017	46.85	47.05	45.67	46.80	1,591,194	+0.23(+0.50%)
May 03, 2017	47.09	47.09	46.28	46.56	1,540,072	-0.47(-1.01%)
May 02, 2017	47.51	47.51	46.59	47.04	916,051	-0.50(-1.05%)

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.