Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.03	47.76	46.87	47.72	11,642,778	+0.57(+1.21%)
Apr 27, 2017	47.25	48.10	46.75	47.15	34,418,988	+2.74(+6.17%)
Apr 26, 2017	45.04	45.04	44.26	44.41	9,840,212	-0.30(-0.67%)
Apr 25, 2017	44.49	45.01	44.35	44.71	7,827,389	+0.44(+0.99%)
Apr 24, 2017	44.09	44.28	43.95	44.27	4,643,797	+0.46(+1.05%)
Apr 21, 2017	43.86	44.00	43.60	43.81	8,015,796	+0.12(+0.27%)
Apr 20, 2017	43.32	43.80	43.26	43.69	4,811,155	+0.39(+0.90%)
Apr 19, 2017	43.03	43.47	42.90	43.30	4,913,855	+0.21(+0.49%)
Apr 18, 2017	43.20	43.20	42.86	43.09	3,711,448	-0.01(-0.02%)
Apr 17, 2017	42.60	43.14	42.60	43.10	3,151,602	+0.55(+1.29%)
Apr 13, 2017	42.50	42.89	42.32	42.55	3,631,442	+0.06(+0.14%)
Apr 12, 2017	42.10	42.81	42.06	42.49	5,800,144	-0.20(-0.47%)
Apr 11, 2017	42.99	43.08	42.61	42.69	4,856,260	-0.36(-0.84%)
Apr 10, 2017	43.07	43.55	43.01	43.05	4,579,501	+0.01(+0.02%)
Apr 07, 2017	42.89	43.17	42.71	43.04	4,861,189	+0.14(+0.33%)
Apr 06, 2017	42.90	43.00	42.72	42.90	5,395,420	+0.01(+0.02%)
Apr 05, 2017	42.83	43.34	42.74	42.89	5,292,287	+0.17(+0.40%)
Apr 04, 2017	42.74	42.74	42.26	42.72	4,681,835	+0.09(+0.21%)
Apr 03, 2017	43.20	43.28	42.51	42.63	7,772,886	-0.39(-0.91%)
Mar 31, 2017	43.44	43.48	43.01	43.02	5,177,925	-0.52(-1.19%)
Mar 30, 2017	43.15	43.80	43.00	43.54	5,691,682	+0.30(+0.69%)
Mar 29, 2017	43.15	43.30	42.96	43.24	3,951,061	+0.09(+0.21%)
Mar 28, 2017	42.87	43.25	42.84	43.15	4,396,544	+0.07(+0.16%)
Mar 27, 2017	42.69	43.20	42.58	43.08	3,850,321	-0.05(-0.12%)
Mar 24, 2017	43.48	43.49	42.94	43.13	5,739,538	-0.01(-0.02%)
Mar 23, 2017	43.13	43.60	43.00	43.14	7,176,360	-0.05(-0.12%)
Mar 22, 2017	42.59	43.24	42.45	43.19	6,513,241	+0.55(+1.29%)
Mar 21, 2017	43.33	43.40	42.46	42.64	7,838,436	-0.52(-1.20%)
Mar 20, 2017	43.10	43.32	42.81	43.16	6,686,801	+0.08(+0.19%)
Mar 17, 2017	42.57	43.30	42.37	43.08	12,309,652	+0.68(+1.60%)
Mar 16, 2017	42.50	42.58	42.14	42.40	3,998,562	+0.01(+0.02%)
Mar 15, 2017	42.29	42.57	41.89	42.39	4,291,806	+0.29(+0.69%)
Mar 14, 2017	42.51	42.64	41.74	42.10	5,888,061	-0.49(-1.15%)
Mar 13, 2017	42.87	42.97	42.45	42.59	5,527,468	-0.40(-0.93%)
Mar 10, 2017	43.19	43.28	42.76	42.99	4,636,199	+0.07(+0.16%)
Mar 09, 2017	42.66	43.00	42.45	42.92	3,487,918	+0.13(+0.30%)
Mar 08, 2017	42.84	43.18	42.72	42.79	4,573,934	-0.10(-0.23%)
Mar 07, 2017	42.80	43.20	42.71	42.89	4,404,707	+0.02(+0.05%)
Mar 06, 2017	42.98	43.03	42.63	42.87	6,032,784	-0.16(-0.37%)
Mar 03, 2017	42.70	43.04	42.58	43.03	4,214,435	+0.26(+0.61%)
Mar 02, 2017	42.40	42.86	42.20	42.77	4,572,587	+0.34(+0.80%)
Mar 01, 2017	42.31	42.52	41.99	42.43	6,003,750	+0.43(+1.02%)
Feb 28, 2017	42.49	42.49	41.99	42.00	6,954,021	-0.64(-1.50%)
Feb 27, 2017	42.89	42.89	42.35	42.64	5,026,592	-0.43(-1.00%)
Feb 24, 2017	42.11	43.07	41.83	43.07	6,769,528	+0.54(+1.27%)
Feb 23, 2017	42.37	42.67	42.16	42.53	5,456,296	+0.11(+0.26%)
Feb 22, 2017	42.30	42.53	42.12	42.42	4,316,768	-0.01(-0.02%)
Feb 21, 2017	41.93	42.56	41.90	42.43	5,873,773	+0.47(+1.12%)
Feb 17, 2017		41.96	41.96	41.96	0	-0.19(-0.45%)
Feb 16, 2017	41.87	42.31	41.70	42.15	5,730,732	+0.28(+0.67%)
Feb 15, 2017	41.69	41.93	41.27	41.87	7,124,217	+0.25(+0.60%)
Feb 14, 2017	41.18	41.63	40.94	41.62	6,495,144	+0.45(+1.09%)
Feb 13, 2017	40.83	41.30	40.74	41.17	6,260,582	+0.59(+1.45%)
Feb 10, 2017	40.82	40.86	40.56	40.58	6,248,231	-0.25(-0.61%)
Feb 09, 2017	40.44	40.99	40.30	40.83	6,466,823	-0.05(-0.12%)
Feb 08, 2017	40.18	40.99	39.92	40.88	7,396,767	+0.86(+2.15%)
Feb 07, 2017	40.01	40.34	39.70	40.02	7,956,219	+0.28(+0.70%)
Feb 06, 2017	39.64	39.83	39.34	39.74	8,205,906	+0.15(+0.38%)
Feb 03, 2017	39.79	39.93	39.55	39.59	7,131,059	+0.01(+0.03%)
Feb 02, 2017	39.40	39.84	39.02	39.58	8,736,586	+0.27(+0.69%)
Feb 01, 2017	39.96	40.00	39.11	39.31	8,860,400	-0.47(-1.18%)
Jan 31, 2017	39.70	40.01	39.45	39.78	9,099,849	-0.08(-0.20%)
Jan 30, 2017	40.17	40.27	39.44	39.86	11,485,793	-0.41(-1.02%)
Jan 27, 2017	41.00	41.20	39.92	40.27	22,749,196	-1.23(-2.96%)
Jan 26, 2017	42.36	42.50	41.28	41.50	11,821,641	-0.21(-0.50%)
Jan 25, 2017	42.36	42.40	41.66	41.71	9,243,020	-0.25(-0.60%)
Jan 24, 2017	41.95	42.04	41.53	41.96	6,107,021	+0.34(+0.82%)
Jan 23, 2017	41.86	42.11	41.25	41.62	8,486,776	-0.07(-0.17%)
Jan 20, 2017	41.39	41.72	41.30	41.69	6,868,514	+0.42(+1.02%)
Jan 19, 2017	41.25	41.68	41.03	41.27	4,718,177	-0.08(-0.19%)
Jan 18, 2017	41.41	41.49	41.11	41.35	4,706,020	+0.08(+0.19%)
Jan 17, 2017	41.60	41.71	41.20	41.27	5,926,701	-0.33(-0.79%)
Jan 13, 2017		41.60	41.60	41.60	0	+0.04(+0.10%)
Jan 12, 2017	41.28	41.61	40.92	41.56	3,840,529	+0.28(+0.68%)
Jan 11, 2017	41.23	41.38	40.84	41.28	4,424,795	+0.20(+0.49%)
Jan 10, 2017	41.40	41.55	41.07	41.08	4,166,071	-0.32(-0.77%)
Jan 09, 2017	41.49	41.51	41.11	41.40	3,943,743	-0.05(-0.12%)
Jan 06, 2017	41.24	41.64	40.79	41.45	5,586,404	+0.39(+0.95%)
Jan 05, 2017	41.43	41.72	41.04	41.06	6,431,432	+0.06(+0.15%)
Jan 04, 2017	40.35	41.03	40.05	41.00	6,785,537	+0.75(+1.86%)
Jan 03, 2017	40.29	40.98	40.00	40.25	8,239,270	+0.78(+1.98%)
Dec 30, 2016		39.47	39.47	39.47	0	-0.49(-1.23%)
Dec 29, 2016	39.54	40.17	39.54	39.96	3,707,957	+0.39(+0.99%)
Dec 28, 2016	39.76	40.03	39.53	39.57	3,292,367	-0.15(-0.38%)
Dec 27, 2016	39.50	40.08	39.43	39.72	2,660,152	+0.14(+0.35%)
Dec 23, 2016		39.58	39.58	39.58	0	-0.10(-0.25%)
Dec 22, 2016	40.04	40.09	39.54	39.68	5,062,974	-0.41(-1.02%)
Dec 21, 2016	39.84	40.74	39.82	40.09	6,768,556	+0.35(+0.88%)
Dec 20, 2016	39.61	39.74	39.26	39.74	3,637,124	+0.30(+0.76%)
Dec 19, 2016	39.40	39.80	39.11	39.44	4,268,433	+0.12(+0.31%)
Dec 16, 2016	39.90	39.90	39.12	39.32	9,786,253	-0.22(-0.56%)
Dec 15, 2016	39.80	40.29	39.35	39.54	6,414,874	-0.01(-0.03%)
Dec 14, 2016	39.46	39.89	39.46	39.55	4,658,726	+0.12(+0.30%)
Dec 13, 2016	39.55	39.74	39.39	39.43	6,305,873	+0.00(+0.00%)
Dec 12, 2016	39.60	39.90	39.35	39.43	4,474,375	-0.22(-0.55%)
Dec 09, 2016	39.70	39.79	39.38	39.65	3,923,741	+0.04(+0.10%)
Dec 08, 2016	39.68	40.00	39.45	39.61	6,102,590	+0.16(+0.41%)
Dec 07, 2016	39.08	39.46	38.80	39.45	7,011,929	+0.47(+1.21%)
Dec 06, 2016	39.23	39.26	38.71	38.98	5,953,995	-0.01(-0.03%)
Dec 05, 2016	38.85	39.34	38.65	38.99	5,053,862	+0.37(+0.96%)
Dec 02, 2016	38.34	38.75	38.06	38.62	6,335,151	+0.28(+0.73%)
Dec 01, 2016	39.56	39.68	38.18	38.34	11,264,617	-0.94(-2.39%)
Nov 30, 2016	40.10	40.18	39.18	39.28	8,398,971	-0.61(-1.53%)
Nov 29, 2016	40.07	40.33	39.79	39.89	5,083,563	-0.07(-0.18%)
Nov 28, 2016	40.26	40.49	39.92	39.96	4,155,305	-0.30(-0.75%)
Nov 25, 2016	40.40	40.56	39.99	40.26	2,324,478	+0.21(+0.52%)
Nov 23, 2016		40.05	40.05	40.05	0	-0.28(-0.69%)
Nov 22, 2016	40.99	41.10	39.95	40.33	7,734,699	-0.30(-0.74%)
Nov 21, 2016	40.12	40.77	40.12	40.63	6,657,720	+0.55(+1.37%)
Nov 18, 2016	40.08	40.57	39.91	40.08	9,521,525	+0.20(+0.50%)
Nov 17, 2016	39.12	40.05	38.95	39.88	9,758,239	+0.81(+2.07%)
Nov 16, 2016	39.05	39.21	38.71	39.07	12,730,496	+0.13(+0.33%)
Nov 15, 2016	39.04	39.48	38.90	38.94	16,038,229	+0.13(+0.33%)
Nov 14, 2016	40.40	40.40	38.45	38.81	17,877,786	-1.27(-3.17%)
Nov 11, 2016	40.77	40.77	39.80	40.08	10,776,524	-0.37(-0.91%)
Nov 10, 2016	41.90	41.90	39.91	40.45	12,097,577	-0.81(-1.96%)
Nov 09, 2016	40.60	41.25	40.58	41.26	9,744,400	-0.32(-0.77%)
Nov 08, 2016	41.42	42.15	41.09	41.58	6,959,582	+0.30(+0.73%)
Nov 07, 2016	41.52	41.65	41.06	41.28	7,893,084	+0.38(+0.93%)
Nov 04, 2016	40.30	41.48	40.30	40.90	6,541,343	-0.29(-0.70%)
Nov 03, 2016	41.32	41.50	40.93	41.19	6,239,353	-0.16(-0.39%)
Nov 02, 2016	41.43	41.57	41.08	41.35	7,947,076	-0.19(-0.46%)
Nov 01, 2016	41.68	42.30	41.29	41.54	9,398,900	-0.12(-0.29%)
Oct 31, 2016	41.78	42.00	41.36	41.66	7,159,986	-0.10(-0.24%)
Oct 28, 2016	41.98	41.98	41.07	41.76	11,979,238	+0.07(+0.17%)
Oct 27, 2016	42.55	42.57	41.62	41.69	9,447,256	-0.64(-1.51%)
Oct 26, 2016	43.00	43.21	42.31	42.33	10,916,516	-0.98(-2.26%)
Oct 25, 2016	43.66	44.07	43.00	43.31	9,463,932	-0.56(-1.28%)
Oct 24, 2016	44.00	44.52	43.14	43.87	19,078,480	-0.28(-0.63%)
Oct 21, 2016	41.85	44.24	41.84	44.15	37,554,668	+4.06(+10.13%)
Oct 20, 2016	40.23	40.29	39.82	40.09	13,316,264	-0.15(-0.37%)
Oct 19, 2016	39.97	40.47	39.84	40.24	6,586,533	+0.41(+1.03%)
Oct 18, 2016	40.00	40.18	39.78	39.83	5,475,850	+0.35(+0.89%)
Oct 17, 2016	39.24	39.62	39.16	39.48	5,279,515	+0.24(+0.61%)
Oct 14, 2016	39.46	39.89	39.23	39.24	6,647,595	+0.04(+0.10%)
Oct 13, 2016	39.39	39.40	38.75	39.20	7,865,587	-0.33(-0.83%)
Oct 12, 2016	39.77	39.80	39.30	39.53	7,039,817	+0.34(+0.87%)
Oct 11, 2016	40.03	40.11	38.96	39.19	9,955,667	-0.67(-1.68%)
Oct 10, 2016	40.13	40.17	39.59	39.86	6,636,680	-0.02(-0.05%)
Oct 07, 2016	40.42	40.42	39.62	39.88	6,109,946	-0.30(-0.75%)
Oct 06, 2016	40.32	40.39	39.86	40.18	6,312,037	-0.26(-0.64%)
Oct 05, 2016	40.95	40.95	40.40	40.44	6,128,205	-0.34(-0.83%)
Oct 04, 2016	41.30	41.30	40.44	40.78	5,046,632	+0.19(+0.47%)
Oct 03, 2016	40.87	41.20	40.16	40.59	6,924,973	-0.38(-0.93%)
Sep 30, 2016	40.29	41.05	40.27	40.97	8,667,359	+0.58(+1.44%)
Sep 29, 2016	40.91	41.30	40.36	40.39	7,943,826	-0.58(-1.42%)
Sep 28, 2016	41.15	41.19	40.21	40.97	6,733,675	-0.09(-0.22%)
Sep 27, 2016	40.04	41.23	39.49	41.06	8,671,511	+0.72(+1.78%)
Sep 26, 2016	39.38	40.51	39.38	40.34	9,054,362	+0.27(+0.67%)
Sep 23, 2016	39.60	40.49	39.60	40.07	6,234,613	-0.42(-1.04%)
Sep 22, 2016	40.42	40.66	40.14	40.49	5,691,048	+0.20(+0.50%)
Sep 21, 2016	39.86	40.39	39.70	40.29	5,378,000	+0.60(+1.51%)
Sep 20, 2016	40.30	40.30	39.67	39.69	5,562,763	-0.32(-0.80%)
Sep 19, 2016	40.24	40.46	39.75	40.01	7,574,383	-0.69(-1.70%)
Sep 16, 2016	40.71	40.88	40.32	40.70	11,909,449	-0.13(-0.32%)
Sep 15, 2016	40.31	41.14	39.87	40.83	12,719,096	+0.87(+2.18%)
Sep 14, 2016	39.99	40.28	39.53	39.96	13,062,293	+0.10(+0.25%)
Sep 13, 2016	38.62	40.33	38.41	39.86	17,924,612	+1.09(+2.81%)
Sep 12, 2016	37.65	38.84	37.54	38.77	8,634,907	+0.76(+2.00%)
Sep 09, 2016	38.75	39.02	37.91	38.01	10,747,079	-1.26(-3.21%)
Sep 08, 2016	38.65	39.33	38.50	39.27	12,037,292	+0.71(+1.84%)
Sep 07, 2016	37.33	38.58	37.26	38.56	10,817,541	+1.38(+3.71%)
Sep 06, 2016	37.05	37.65	37.02	37.18	6,416,925	+0.11(+0.30%)
Sep 02, 2016	37.01	37.07	37.07	37.07	6,716,800	+0.24(+0.65%)
Sep 01, 2016	37.27	37.32	36.58	36.83	10,412,233	-0.32(-0.86%)
Aug 31, 2016	37.00	37.24	36.84	37.15	7,166,276	+0.15(+0.41%)
Aug 30, 2016	37.26	37.52	36.98	37.00	6,873,073	-0.29(-0.78%)
Aug 29, 2016	37.61	37.65	37.27	37.29	4,780,712	-0.36(-0.96%)
Aug 26, 2016	37.72	37.84	37.38	37.65	4,177,726	+0.14(+0.37%)
Aug 25, 2016	37.50	37.57	37.25	37.51	5,132,089	-0.01(-0.03%)
Aug 24, 2016	37.81	37.95	37.41	37.52	5,914,176	-0.34(-0.90%)
Aug 23, 2016	38.42	38.43	37.80	37.86	6,066,416	-0.25(-0.66%)
Aug 22, 2016	37.93	38.20	37.66	38.11	10,704,362	+0.02(+0.05%)
Aug 19, 2016	38.02	38.18	37.90	38.09	5,107,878	-0.13(-0.34%)
Aug 18, 2016	38.07	38.38	37.93	38.22	3,881,084	+0.08(+0.21%)
Aug 17, 2016	38.41	38.46	37.88	38.14	5,263,987	-0.24(-0.63%)
Aug 16, 2016	38.40	38.53	38.15	38.38	6,170,765	-0.08(-0.21%)
Aug 15, 2016	38.55	38.65	38.34	38.46	4,548,206	-0.05(-0.13%)
Aug 12, 2016	38.30	38.63	38.10	38.51	6,527,984	+0.05(+0.13%)
Aug 11, 2016	38.19	38.49	38.10	38.46	5,998,732	+0.39(+1.02%)
Aug 10, 2016	38.02	38.24	37.91	38.07	5,546,799	-0.03(-0.08%)
Aug 09, 2016	38.03	38.14	37.88	38.10	5,049,127	+0.19(+0.50%)
Aug 08, 2016	38.19	38.30	37.65	37.91	6,101,319	-0.19(-0.50%)
Aug 05, 2016	37.55	38.15	37.55	38.10	7,670,438	+0.80(+2.14%)
Aug 04, 2016	36.82	37.39	36.73	37.30	7,507,761	+0.72(+1.97%)
Aug 03, 2016	36.59	36.74	36.28	36.58	7,663,836	+0.04(+0.11%)
Aug 02, 2016	37.06	37.09	36.36	36.54	5,994,359	-0.52(-1.40%)
Aug 01, 2016	37.43	37.44	36.90	37.06	5,473,249	-0.18(-0.48%)
Jul 29, 2016	37.41	37.48	36.86	37.24	6,850,060	+0.02(+0.05%)
Jul 28, 2016	37.40	37.68	37.10	37.22	5,110,931	+0.00(+0.00%)
Jul 27, 2016	37.64	37.69	37.05	37.22	8,894,213	-0.47(-1.25%)
Jul 26, 2016	37.78	38.27	37.60	37.69	10,278,118	-0.09(-0.24%)
Jul 25, 2016	37.70	38.18	37.62	37.78	16,899,132	+0.36(+0.96%)
Jul 22, 2016	37.30	37.59	36.43	37.42	36,397,320	-2.71(-6.75%)
Jul 21, 2016	40.33	40.33	39.65	40.13	13,259,826	+0.08(+0.20%)
Jul 20, 2016	39.44	40.45	39.12	40.05	11,188,398	+0.68(+1.73%)
Jul 19, 2016	38.97	39.47	38.83	39.37	8,120,130	+0.45(+1.16%)
Jul 18, 2016	39.13	39.22	38.73	38.92	7,877,239	-0.17(-0.43%)
Jul 15, 2016	40.02	40.04	38.98	39.09	8,140,573	-0.87(-2.18%)
Jul 14, 2016	39.69	40.07	39.49	39.96	9,683,504	+0.68(+1.73%)
Jul 13, 2016	38.84	39.99	38.83	39.28	12,458,315	+0.49(+1.26%)
Jul 12, 2016	38.47	38.91	38.24	38.79	10,006,323	+0.64(+1.68%)
Jul 11, 2016	37.45	38.33	37.40	38.15	10,095,509	+0.79(+2.11%)
Jul 08, 2016	36.78	37.46	36.32	37.36	6,828,882	+1.04(+2.86%)
Jul 07, 2016	35.92	36.39	35.84	36.32	7,326,735	+0.20(+0.55%)
Jul 05, 2016	36.30	36.36	35.87	36.12	5,321,116	-0.23(-0.63%)
Jul 01, 2016	36.60	36.35	36.35	36.35	7,260,400	-0.16(-0.44%)
Jun 30, 2016	35.81	36.53	35.59	36.51	9,152,415	+0.74(+2.07%)
Jun 29, 2016	35.69	35.91	35.30	35.77	9,518,985	+0.53(+1.50%)
Jun 28, 2016	34.46	35.25	34.23	35.24	12,405,855	+1.04(+3.04%)
Jun 27, 2016	34.74	34.76	34.00	34.20	11,215,378	-0.88(-2.51%)
Jun 24, 2016	35.00	35.73	34.61	35.08	17,647,192	-1.58(-4.31%)
Jun 23, 2016	36.27	36.66	36.05	36.66	4,807,855	+0.66(+1.83%)
Jun 22, 2016	36.28	36.49	35.78	36.00	9,292,336	-0.16(-0.44%)
Jun 21, 2016	36.80	36.80	35.95	36.16	12,816,087	-0.70(-1.90%)
Jun 20, 2016	37.28	37.76	36.82	36.86	7,789,108	-0.11(-0.30%)
Jun 17, 2016	37.03	37.18	36.63	36.97	7,947,873	+0.00(+0.00%)
Jun 16, 2016	36.62	37.04	36.35	36.97	6,105,929	+0.13(+0.35%)
Jun 15, 2016	37.16	37.22	36.78	36.84	7,092,048	-0.32(-0.86%)
Jun 14, 2016	36.37	37.27	36.25	37.16	10,281,933	+0.62(+1.70%)
Jun 13, 2016	36.50	37.11	36.49	36.54	8,215,970	-0.23(-0.63%)
Jun 10, 2016	36.83	37.05	36.62	36.77	7,741,351	-0.36(-0.97%)
Jun 09, 2016	37.48	37.57	37.11	37.13	10,206,706	-0.42(-1.12%)
Jun 08, 2016	37.53	37.70	37.06	37.55	8,667,370	-0.02(-0.05%)
Jun 07, 2016	38.07	38.48	37.52	37.57	6,324,422	-0.53(-1.39%)
Jun 06, 2016	38.47	38.49	37.98	38.10	5,065,932	-0.23(-0.60%)
Jun 03, 2016	38.44	38.59	37.81	38.33	4,986,042	-0.23(-0.60%)
Jun 02, 2016	38.42	38.69	38.32	38.56	4,659,119	+0.25(+0.65%)
Jun 01, 2016	37.81	38.48	37.71	38.31	5,458,457	+0.52(+1.38%)
May 31, 2016	37.96	38.03	37.50	37.79	12,231,362	-0.30(-0.79%)
May 27, 2016	38.00	38.09	38.09	38.09	5,863,600	+0.02(+0.05%)
May 26, 2016	38.71	38.74	38.00	38.07	5,894,434	-0.69(-1.78%)
May 25, 2016	38.87	39.06	38.51	38.76	6,561,150	-0.16(-0.41%)
May 24, 2016	38.28	39.01	38.28	38.92	7,553,890	+0.85(+2.23%)
May 23, 2016	37.68	38.23	37.39	38.07	9,083,796	+0.54(+1.44%)
May 20, 2016	37.79	37.95	37.49	37.53	12,497,204	-0.12(-0.32%)
May 19, 2016	38.81	38.87	37.31	37.65	17,041,328	-1.33(-3.41%)
May 18, 2016	39.18	39.36	38.50	38.98	10,393,409	-0.09(-0.22%)
May 17, 2016	39.10	39.66	38.75	39.06	10,745,782	-0.23(-0.60%)
May 16, 2016	39.36	39.53	39.13	39.30	10,316,036	-0.18(-0.46%)
May 13, 2016	39.54	39.80	39.31	39.48	5,885,930	-0.03(-0.08%)
May 12, 2016	39.85	40.00	39.17	39.51	6,323,088	-0.20(-0.50%)
May 11, 2016	39.57	40.31	39.57	39.71	5,995,494	-0.40(-1.00%)
May 10, 2016	39.62	40.15	39.24	40.11	6,589,127	+0.49(+1.24%)
May 09, 2016	39.42	40.18	39.33	39.62	5,860,985	+0.14(+0.35%)
May 06, 2016	38.71	39.70	38.61	39.48	6,566,908	+0.53(+1.36%)
May 05, 2016	38.38	39.12	38.32	38.95	7,126,783	+0.64(+1.67%)
May 04, 2016	38.07	38.46	37.87	38.31	8,121,546	-0.05(-0.13%)
May 03, 2016	38.63	38.97	38.14	38.36	9,146,618	-0.66(-1.69%)

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.