Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.86	40.06	39.66	40.06	14,549,480	+0.17(+0.42%)
Apr 27, 2017	39.99	40.04	39.78	39.89	9,227,405	+0.07(+0.18%)
Apr 26, 2017	39.87	40.13	39.77	39.82	11,361,585	-0.03(-0.07%)
Apr 25, 2017	40.07	40.07	39.74	39.84	13,959,272	-0.11(-0.27%)
Apr 24, 2017	40.07	40.08	39.75	39.95	12,176,967	+0.37(+0.92%)
Apr 21, 2017	39.73	39.86	39.56	39.58	12,970,644	-0.09(-0.22%)
Apr 20, 2017	39.43	39.76	39.35	39.67	12,212,910	+0.30(+0.77%)
Apr 19, 2017	39.59	39.68	39.27	39.37	12,023,258	-0.29(-0.74%)
Apr 18, 2017	39.39	39.72	39.33	39.66	11,725,805	+0.20(+0.52%)
Apr 17, 2017	39.31	39.52	39.20	39.46	12,346,544	+0.26(+0.66%)
Apr 13, 2017	39.37	39.60	39.18	39.20	13,287,483	-0.16(-0.41%)
Apr 12, 2017	39.50	39.57	39.23	39.36	9,492,308	+0.01(+0.02%)
Apr 11, 2017	39.10	39.60	38.99	39.35	17,310,278	+0.15(+0.39%)
Apr 10, 2017	39.39	39.60	39.16	39.20	13,097,042	-0.09(-0.23%)
Apr 07, 2017	39.11	39.37	39.02	39.29	15,157,696	+0.10(+0.25%)
Apr 06, 2017	39.50	39.50	39.16	39.19	13,028,308	-0.27(-0.70%)
Apr 05, 2017	39.69	39.89	39.40	39.47	10,647,018	-0.09(-0.22%)
Apr 04, 2017	39.57	39.69	39.37	39.56	10,327,129	-0.02(-0.04%)
Apr 03, 2017	39.64	39.96	39.39	39.57	18,085,922	+0.00(+0.00%)
Mar 31, 2017	39.48	39.79	39.44	39.57	12,008,325	-0.06(-0.16%)
Mar 30, 2017	39.43	39.69	39.36	39.64	8,784,113	+0.14(+0.36%)
Mar 29, 2017	39.49	39.68	39.45	39.49	11,989,713	-0.15(-0.38%)
Mar 28, 2017	39.77	39.95	39.62	39.65	15,791,379	-0.13(-0.33%)
Mar 27, 2017	39.49	39.86	39.35	39.78	10,070,182	+0.17(+0.43%)
Mar 24, 2017	39.85	40.00	39.54	39.61	14,778,458	-0.27(-0.67%)
Mar 23, 2017	39.64	39.97	39.63	39.88	18,250,794	+0.14(+0.36%)
Mar 22, 2017	40.04	40.32	39.59	39.73	16,164,412	-0.04(-0.11%)
Mar 21, 2017	40.20	40.27	39.66	39.78	24,770,720	-0.35(-0.86%)
Mar 20, 2017	40.51	40.76	40.06	40.12	24,182,374	-0.38(-0.94%)
Mar 17, 2017	40.14	40.79	40.02	40.51	35,721,136	-0.06(-0.15%)
Mar 16, 2017	41.15	41.69	40.50	40.57	76,126,416	+2.38(+6.23%)
Mar 15, 2017	38.06	38.32	37.83	38.19	20,673,444	+0.23(+0.61%)
Mar 14, 2017	37.77	38.00	37.62	37.96	11,600,537	+0.19(+0.49%)
Mar 13, 2017	37.92	37.95	37.72	37.77	14,023,943	-0.09(-0.23%)
Mar 10, 2017	37.81	37.87	37.57	37.86	13,802,665	+0.21(+0.57%)
Mar 09, 2017	37.82	37.82	37.48	37.65	11,620,200	-0.15(-0.40%)
Mar 08, 2017	37.86	37.96	37.71	37.80	10,389,972	+0.01(+0.02%)
Mar 07, 2017	37.77	37.92	37.72	37.79	10,700,771	+0.03(+0.07%)
Mar 06, 2017	37.67	37.91	37.52	37.76	10,366,196	-0.11(-0.28%)
Mar 03, 2017	37.94	38.04	37.78	37.87	10,064,664	-0.18(-0.47%)
Mar 02, 2017	38.00	38.08	37.82	38.05	10,631,771	-0.03(-0.07%)
Mar 01, 2017	37.92	38.15	37.87	38.07	12,853,085	+0.29(+0.77%)
Feb 28, 2017	37.81	37.92	37.63	37.78	16,288,827	-0.10(-0.26%)
Feb 27, 2017	38.38	38.38	37.72	37.88	15,638,081	-0.42(-1.09%)
Feb 24, 2017	37.92	38.31	37.86	38.30	12,880,753	+0.19(+0.49%)
Feb 23, 2017	37.76	38.14	37.70	38.11	17,454,174	+0.40(+1.06%)
Feb 22, 2017	37.49	37.72	37.37	37.71	13,079,208	+0.21(+0.57%)
Feb 21, 2017	37.25	37.60	37.20	37.50	13,967,337	+0.19(+0.50%)
Feb 17, 2017		37.31	37.31	37.31	0	+0.42(+1.13%)
Feb 16, 2017	36.78	37.02	36.70	36.90	11,421,950	+0.16(+0.43%)
Feb 15, 2017	36.34	36.80	36.27	36.74	10,419,908	+0.27(+0.75%)
Feb 14, 2017	36.30	36.52	36.15	36.46	10,846,363	+0.01(+0.02%)
Feb 13, 2017	36.27	36.54	36.19	36.45	14,406,061	+0.27(+0.74%)
Feb 10, 2017	35.78	36.30	35.67	36.19	14,844,389	+0.50(+1.39%)
Feb 09, 2017	35.50	35.88	35.53	35.69	12,374,040	+0.19(+0.52%)
Feb 08, 2017	35.54	35.80	35.49	35.50	10,013,755	-0.04(-0.12%)
Feb 07, 2017	35.63	35.75	35.52	35.55	9,969,407	-0.03(-0.07%)
Feb 06, 2017	35.87	35.87	35.56	35.57	8,872,954	-0.29(-0.82%)
Feb 03, 2017	35.55	35.87	35.44	35.87	14,587,937	+0.40(+1.13%)
Feb 02, 2017	35.28	35.48	35.20	35.47	11,407,939	+0.12(+0.35%)
Feb 01, 2017	35.68	35.68	35.23	35.34	13,342,998	-0.24(-0.67%)
Jan 31, 2017	35.67	35.71	35.20	35.58	12,136,822	-0.11(-0.30%)
Jan 30, 2017	35.58	35.71	35.32	35.69	11,937,092	+0.00(+0.00%)
Jan 27, 2017	35.66	35.83	35.60	35.69	10,407,529	+0.09(+0.25%)
Jan 26, 2017	35.67	35.71	35.44	35.60	11,899,785	-0.02(-0.05%)
Jan 25, 2017	35.77	35.82	35.44	35.62	14,840,023	+0.04(+0.12%)
Jan 24, 2017	35.35	35.66	35.26	35.57	13,771,010	+0.37(+1.06%)
Jan 23, 2017	35.27	35.56	34.98	35.20	14,927,668	-0.17(-0.48%)
Jan 20, 2017	35.01	35.52	35.00	35.37	28,676,236	+0.59(+1.68%)
Jan 19, 2017	34.70	34.93	34.69	34.78	13,788,960	+0.02(+0.05%)
Jan 18, 2017	34.85	34.90	34.62	34.77	11,716,565	+0.08(+0.23%)
Jan 17, 2017	34.66	34.85	34.50	34.69	12,491,480	-0.14(-0.41%)
Jan 13, 2017		34.83	34.83	34.83	0	+0.05(+0.15%)
Jan 12, 2017	34.62	34.88	34.23	34.77	12,994,153	+0.08(+0.23%)
Jan 11, 2017	34.28	34.71	34.28	34.70	11,726,882	+0.40(+1.16%)
Jan 10, 2017	34.60	34.66	34.30	34.30	12,754,627	-0.33(-0.95%)
Jan 09, 2017	34.18	35.00	34.13	34.62	17,570,896	+0.51(+1.51%)
Jan 06, 2017	34.38	34.38	34.05	34.11	16,716,819	-0.17(-0.49%)
Jan 05, 2017	34.30	34.55	34.07	34.28	13,599,512	-0.09(-0.26%)
Jan 04, 2017	34.20	34.53	34.20	34.37	10,735,046	+0.17(+0.49%)
Jan 03, 2017	34.11	34.32	33.98	34.20	12,441,450	+0.22(+0.65%)
Dec 30, 2016		33.98	33.98	33.98	0	-0.21(-0.62%)
Dec 29, 2016	34.12	34.32	34.12	34.19	6,464,253	+0.01(+0.03%)
Dec 28, 2016	34.35	34.39	34.14	34.18	9,352,175	-0.12(-0.36%)
Dec 27, 2016	34.26	34.50	34.25	34.30	5,741,819	+0.04(+0.10%)
Dec 23, 2016		34.27	34.27	34.27	0	-0.16(-0.46%)
Dec 22, 2016	34.40	34.67	34.11	34.43	12,704,467	+0.11(+0.33%)
Dec 21, 2016	34.52	34.52	34.12	34.31	13,540,542	-0.15(-0.44%)
Dec 20, 2016	34.43	34.56	34.29	34.46	15,850,432	+0.09(+0.26%)
Dec 19, 2016	34.49	34.63	34.10	34.37	17,127,014	-0.18(-0.51%)
Dec 16, 2016	35.54	35.54	34.25	34.55	52,310,308	-1.56(-4.31%)
Dec 15, 2016	36.19	36.35	36.00	36.11	20,109,560	-0.02(-0.05%)
Dec 14, 2016	36.11	36.31	35.89	36.12	28,407,094	+0.11(+0.29%)
Dec 13, 2016	35.76	36.23	35.76	36.02	13,895,146	+0.22(+0.62%)
Dec 12, 2016	35.66	35.96	35.66	35.80	12,325,525	-0.01(-0.02%)
Dec 09, 2016	35.71	36.03	35.59	35.81	12,696,266	+0.15(+0.42%)
Dec 08, 2016	35.63	35.78	35.42	35.66	11,439,864	+0.03(+0.07%)
Dec 07, 2016	34.90	35.67	34.90	35.63	17,168,096	+0.75(+2.15%)
Dec 06, 2016	34.47	34.89	34.36	34.88	15,304,652	+0.44(+1.28%)
Dec 05, 2016	34.11	34.56	34.06	34.44	15,482,906	+0.42(+1.22%)
Dec 02, 2016	33.99	34.31	33.26	34.02	21,637,744	-0.18(-0.52%)
Dec 01, 2016	35.44	35.51	33.99	34.20	25,733,380	-1.32(-3.71%)
Nov 30, 2016	35.93	35.96	35.51	35.51	16,267,230	-0.32(-0.89%)
Nov 29, 2016	35.65	36.00	35.46	35.83	11,494,744	+0.22(+0.62%)
Nov 28, 2016	35.46	35.81	35.39	35.61	13,626,336	+0.03(+0.07%)
Nov 25, 2016	35.38	35.66	35.38	35.58	4,541,504	+0.15(+0.42%)
Nov 23, 2016		35.43	35.43	35.43	0	+0.01(+0.02%)
Nov 22, 2016	35.43	35.45	35.18	35.43	12,430,943	+0.18(+0.50%)
Nov 21, 2016	35.32	35.37	35.05	35.25	9,114,411	+0.03(+0.08%)
Nov 18, 2016	35.59	35.78	35.05	35.22	14,587,846	-0.34(-0.97%)
Nov 17, 2016	35.17	35.60	35.05	35.57	15,052,474	+0.49(+1.39%)
Nov 16, 2016	34.55	35.17	34.39	35.08	14,255,555	+0.47(+1.35%)
Nov 15, 2016	34.37	34.66	34.18	34.61	15,384,191	-0.11(-0.33%)
Nov 14, 2016	34.81	35.05	34.56	34.73	17,446,978	-0.13(-0.38%)
Nov 11, 2016	34.94	35.17	34.62	34.86	13,826,297	-0.11(-0.33%)
Nov 10, 2016	35.04	35.40	34.73	34.98	30,223,640	+0.03(+0.08%)
Nov 09, 2016	34.07	35.11	33.92	34.95	22,064,440	+0.37(+1.07%)
Nov 08, 2016	34.60	34.77	34.44	34.58	8,572,074	+0.04(+0.10%)
Nov 07, 2016	34.22	34.59	34.22	34.54	10,758,424	+0.72(+2.12%)
Nov 04, 2016	33.85	34.09	33.73	33.83	16,170,311	-0.03(-0.08%)
Nov 03, 2016	33.57	33.91	33.57	33.85	14,024,892	+0.25(+0.74%)
Nov 02, 2016	33.99	34.01	33.56	33.61	10,737,673	-0.38(-1.12%)
Nov 01, 2016	34.09	34.09	33.78	33.99	13,600,562	+0.04(+0.10%)
Oct 31, 2016	33.85	34.03	33.76	33.95	11,865,806	+0.22(+0.66%)
Oct 28, 2016	33.84	33.98	33.60	33.73	8,830,780	-0.04(-0.13%)
Oct 27, 2016	33.94	34.03	33.71	33.77	8,588,085	-0.08(-0.24%)
Oct 26, 2016	33.71	34.14	33.71	33.85	11,003,034	-0.04(-0.13%)
Oct 25, 2016		33.96	33.67	33.90	13,158,929	+0.08(+0.24%)
Oct 24, 2016	33.68	33.95	33.68	33.82	15,334,586	+0.30(+0.90%)
Oct 21, 2016	33.57	33.68	33.38	33.52	15,179,431	-0.14(-0.42%)
Oct 20, 2016	33.68	33.89	33.59	33.66	12,671,253	-0.23(-0.68%)
Oct 19, 2016	34.04	34.14	33.85	33.89	9,405,190	-0.06(-0.18%)
Oct 18, 2016	34.11	34.19	33.90	33.95	8,059,553	+0.11(+0.34%)
Oct 17, 2016	34.06	34.06	33.76	33.84	10,659,101	-0.11(-0.31%)
Oct 14, 2016	33.81	34.10	33.75	33.94	13,128,647	+0.34(+1.00%)
Oct 13, 2016	33.46	33.75	33.24	33.61	15,976,924	-0.02(-0.05%)
Oct 12, 2016	33.52	33.71	33.26	33.62	10,122,657	+0.04(+0.11%)
Oct 11, 2016	34.07	34.15	33.41	33.59	16,934,246	-0.54(-1.58%)
Oct 10, 2016	34.34	34.46	34.10	34.13	10,723,021	-0.08(-0.23%)
Oct 07, 2016	34.32	34.46	34.12	34.21	12,948,553	-0.01(-0.03%)
Oct 06, 2016	34.43	34.54	34.00	34.22	11,120,795	-0.25(-0.72%)
Oct 05, 2016	34.43	34.62	34.23	34.46	9,394,244	+0.25(+0.72%)
Oct 04, 2016	34.36	34.51	34.12	34.22	10,450,901	-0.11(-0.31%)
Oct 03, 2016	34.51	34.55	34.21	34.32	11,818,684	-0.26(-0.74%)
Sep 30, 2016	34.55	34.72	34.41	34.58	14,591,037	+0.14(+0.41%)
Sep 29, 2016	34.55	34.88	34.40	34.44	9,954,934	-0.28(-0.81%)
Sep 28, 2016	34.53	34.77	34.47	34.72	9,150,215	+0.12(+0.36%)
Sep 27, 2016	34.24	34.76	34.21	34.59	11,974,389	+0.24(+0.69%)
Sep 26, 2016	34.33	34.42	34.12	34.36	11,179,800	-0.18(-0.51%)
Sep 23, 2016	34.67	34.70	34.36	34.53	15,924,367	-0.25(-0.71%)
Sep 22, 2016	34.93	35.03	34.75	34.78	10,996,165	+0.00(+0.00%)
Sep 21, 2016	34.50	34.84	34.50	34.78	12,489,119	+0.39(+1.13%)
Sep 20, 2016	34.81	34.86	34.38	34.39	13,770,386	-0.14(-0.41%)
Sep 19, 2016	34.44	34.81	34.37	34.53	22,495,920	+0.27(+0.80%)
Sep 16, 2016	34.87	35.17	34.07	34.26	57,601,688	-1.71(-4.75%)
Sep 15, 2016	35.37	36.12	35.29	35.97	21,676,718	+0.54(+1.52%)
Sep 14, 2016	35.23	35.70	35.23	35.43	13,206,970	+0.06(+0.17%)
Sep 13, 2016	35.54	35.68	35.18	35.37	15,217,588	-0.44(-1.23%)
Sep 12, 2016	35.17	35.87	34.93	35.81	16,956,878	+0.57(+1.62%)
Sep 09, 2016	35.50	35.86	35.24	35.24	16,447,141	-0.61(-1.69%)
Sep 08, 2016	36.03	36.09	35.74	35.84	19,008,490	-0.47(-1.28%)
Sep 07, 2016	36.21	36.36	36.05	36.31	11,832,341	+0.00(+0.00%)
Sep 06, 2016	36.42	36.42	36.15	36.31	9,438,671	+0.00(+0.00%)
Sep 02, 2016	36.32	36.31	36.31	36.31	10,247,397	+0.08(+0.22%)
Sep 01, 2016	36.07	36.32	35.90	36.23	12,101,806	-0.05(-0.15%)
Aug 31, 2016	36.32	36.37	36.17	36.28	11,013,651	-0.08(-0.22%)
Aug 30, 2016	36.43	36.44	36.22	36.36	7,771,345	+0.00(+0.00%)
Aug 29, 2016	36.51	36.56	36.32	36.36	10,415,896	+0.04(+0.12%)
Aug 26, 2016	36.19	36.60	36.15	36.32	10,483,715	+0.14(+0.39%)
Aug 25, 2016	36.20	36.27	36.09	36.18	8,596,664	+0.03(+0.07%)
Aug 24, 2016	36.40	36.50	36.07	36.15	11,167,654	-0.38(-1.04%)
Aug 23, 2016	36.42	36.65	36.41	36.53	12,078,282	+0.25(+0.68%)
Aug 22, 2016	36.19	36.43	36.19	36.28	11,172,709	-0.09(-0.24%)
Aug 19, 2016	36.13	36.39	36.09	36.37	10,349,266	+0.16(+0.44%)
Aug 18, 2016	36.05	36.38	36.05	36.21	9,707,065	-0.06(-0.17%)
Aug 17, 2016	36.42	36.42	36.15	36.27	11,220,132	-0.10(-0.27%)
Aug 16, 2016	36.35	36.48	36.30	36.37	9,212,391	-0.06(-0.17%)
Aug 15, 2016	36.09	36.65	36.09	36.43	14,512,896	+0.26(+0.73%)
Aug 12, 2016	36.20	36.27	36.09	36.17	7,159,018	-0.17(-0.46%)
Aug 11, 2016	36.20	36.45	36.20	36.34	10,762,580	+0.17(+0.46%)
Aug 10, 2016	36.20	36.31	35.97	36.17	12,584,454	-0.01(-0.02%)
Aug 09, 2016	36.17	36.33	36.13	36.18	10,831,107	-0.05(-0.15%)
Aug 08, 2016	36.25	36.44	36.20	36.23	12,982,570	+0.03(+0.07%)
Aug 05, 2016	36.15	36.28	36.05	36.20	10,923,485	+0.20(+0.56%)
Aug 04, 2016	35.75	36.05	35.75	36.00	10,385,895	+0.17(+0.47%)
Aug 03, 2016	35.76	35.96	35.73	35.83	14,030,767	+0.00(+0.00%)
Aug 02, 2016	36.20	36.20	35.72	35.83	11,665,171	-0.39(-1.07%)
Aug 01, 2016	36.01	36.33	36.01	36.22	14,127,218	+0.10(+0.27%)
Jul 29, 2016	36.37	36.42	36.02	36.13	15,030,903	-0.13(-0.36%)
Jul 28, 2016	36.40	36.44	35.84	36.26	19,368,100	+0.23(+0.64%)
Jul 27, 2016	36.12	36.18	35.87	36.03	10,868,626	-0.01(-0.02%)
Jul 26, 2016	36.14	36.30	35.92	36.04	12,532,791	-0.19(-0.53%)
Jul 25, 2016	36.01	36.23	35.99	36.23	10,195,352	+0.07(+0.19%)
Jul 22, 2016	36.20	36.27	36.05	36.16	11,844,835	+0.01(+0.02%)
Jul 21, 2016	36.39	36.54	36.04	36.15	13,117,179	-0.16(-0.44%)
Jul 20, 2016	36.51	36.53	36.31	36.31	12,961,963	+0.15(+0.41%)
Jul 19, 2016	36.35	36.49	36.10	36.16	14,454,000	-0.49(-1.34%)
Jul 18, 2016	36.71	36.83	36.60	36.65	9,927,832	-0.11(-0.31%)
Jul 15, 2016	36.89	36.89	36.49	36.77	13,253,512	+0.09(+0.24%)
Jul 14, 2016	36.59	36.86	36.53	36.68	10,519,647	+0.18(+0.51%)
Jul 13, 2016	36.58	36.65	36.31	36.49	10,920,367	+0.04(+0.10%)
Jul 12, 2016	36.29	36.59	36.14	36.46	15,133,345	+0.56(+1.57%)
Jul 11, 2016	36.00	36.21	35.87	35.90	14,668,645	-0.08(-0.22%)
Jul 08, 2016	35.98	36.25	35.86	35.98	16,172,339	+0.30(+0.84%)
Jul 07, 2016	35.78	35.94	35.58	35.68	13,264,102	+0.00(+0.00%)
Jul 06, 2016	35.39	35.71	35.23	35.68	13,773,805	+0.11(+0.32%)
Jul 05, 2016	35.50	35.72	35.34	35.56	14,202,198	-0.40(-1.13%)
Jul 01, 2016	35.90	35.97	35.97	35.97	12,930,065	+0.07(+0.20%)
Jun 30, 2016	35.50	36.09	35.49	35.90	22,917,412	+0.33(+0.94%)
Jun 29, 2016	34.87	35.69	34.63	35.56	26,236,356	+1.25(+3.63%)
Jun 28, 2016	33.96	34.37	33.84	34.32	16,819,338	+0.57(+1.69%)
Jun 27, 2016	34.09	34.10	33.48	33.75	25,692,250	-0.66(-1.91%)
Jun 24, 2016	34.54	34.98	34.22	34.41	50,403,232	-1.40(-3.92%)
Jun 23, 2016	35.43	35.84	35.31	35.81	17,592,562	+0.72(+2.05%)
Jun 22, 2016	35.21	35.38	34.97	35.09	14,416,323	+0.02(+0.05%)
Jun 21, 2016	35.02	35.19	34.86	35.07	22,931,262	+0.23(+0.65%)
Jun 20, 2016	34.99	35.39	34.82	34.84	19,553,998	+0.04(+0.13%)
Jun 17, 2016	34.63	35.05	34.14	34.80	39,351,988	+0.91(+2.69%)
Jun 16, 2016	33.64	34.03	33.40	33.89	20,418,734	+0.18(+0.52%)
Jun 15, 2016	34.03	34.13	33.69	33.71	16,505,438	-0.34(-1.00%)
Jun 14, 2016	33.88	34.19	33.83	34.05	13,787,794	+0.18(+0.54%)
Jun 13, 2016	33.77	34.11	33.66	33.87	14,864,240	-0.11(-0.31%)
Jun 10, 2016	34.01	34.19	33.86	33.98	11,905,929	-0.27(-0.79%)
Jun 09, 2016	34.37	34.39	33.98	34.25	14,043,203	-0.20(-0.59%)
Jun 08, 2016	34.34	34.50	34.12	34.45	13,307,658	+0.13(+0.38%)
Jun 07, 2016	34.69	34.86	34.25	34.32	22,815,292	-0.27(-0.79%)
Jun 06, 2016	34.37	34.77	34.31	34.59	18,376,960	+0.30(+0.87%)
Jun 03, 2016	33.98	34.39	33.93	34.29	23,648,304	+0.39(+1.14%)
Jun 02, 2016	33.94	34.25	33.39	33.91	58,222,112	-1.40(-3.97%)
Jun 01, 2016	35.13	35.34	34.92	35.31	10,565,242	+0.05(+0.15%)
May 31, 2016	35.09	35.27	35.04	35.26	14,329,705	+0.11(+0.32%)
May 27, 2016	34.93	35.14	35.14	35.14	9,396,165	+0.11(+0.30%)
May 26, 2016	35.18	35.26	35.01	35.04	8,636,088	-0.16(-0.45%)
May 25, 2016	35.12	35.34	35.12	35.19	9,090,098	+0.20(+0.58%)
May 24, 2016	34.57	35.15	34.42	34.99	12,918,506	+0.63(+1.84%)
May 23, 2016	34.48	34.59	34.33	34.36	10,153,503	-0.20(-0.58%)
May 20, 2016	34.27	34.71	34.16	34.56	18,418,338	+0.50(+1.47%)
May 19, 2016	34.34	34.41	33.82	34.06	17,245,240	-0.55(-1.60%)
May 18, 2016	34.72	34.91	34.34	34.62	11,835,217	-0.11(-0.33%)
May 17, 2016	34.91	35.10	34.62	34.73	10,813,584	-0.32(-0.93%)
May 16, 2016	34.88	35.17	34.61	35.05	8,890,426	+0.32(+0.91%)
May 13, 2016	34.89	35.15	34.65	34.74	10,709,746	-0.18(-0.53%)
May 12, 2016	34.98	35.11	34.72	34.92	11,410,034	+0.15(+0.43%)
May 11, 2016	34.96	35.15	34.77	34.77	8,186,960	-0.32(-0.92%)
May 10, 2016	34.71	35.13	34.71	35.10	10,592,893	+0.58(+1.68%)
May 09, 2016	34.50	34.84	34.40	34.52	9,064,101	-0.04(-0.13%)
May 06, 2016	34.18	34.58	34.18	34.56	8,651,408	+0.16(+0.46%)
May 05, 2016	34.59	34.61	34.31	34.41	10,219,516	-0.05(-0.15%)
May 04, 2016	34.55	34.70	34.32	34.46	10,314,690	-0.34(-0.98%)
May 03, 2016	35.11	35.18	34.67	34.80	13,043,706	-0.54(-1.54%)

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.