Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	50.24	50.33	49.59	49.80	4,096,838	-0.45(-0.90%)
Apr 27, 2017	50.72	50.81	49.97	50.25	4,494,540	-0.32(-0.64%)
Apr 26, 2017	50.58	50.92	50.41	50.58	3,801,741	+0.00(+0.00%)
Apr 25, 2017	50.20	50.81	50.02	50.58	5,526,397	+1.12(+2.27%)
Apr 24, 2017	49.49	49.56	49.11	49.45	4,286,390	+0.71(+1.46%)
Apr 21, 2017	48.91	48.99	48.67	48.74	4,014,645	-0.14(-0.29%)
Apr 20, 2017	48.42	49.11	48.31	48.88	4,217,819	+0.79(+1.65%)
Apr 19, 2017	48.58	48.70	47.88	48.09	3,060,407	-0.17(-0.34%)
Apr 18, 2017	47.91	48.58	47.91	48.26	3,515,964	+0.01(+0.02%)
Apr 17, 2017	48.10	48.30	47.70	48.25	4,383,950	+0.44(+0.92%)
Apr 13, 2017	48.17	48.47	47.80	47.81	4,199,614	-0.45(-0.94%)
Apr 12, 2017	49.27	49.35	48.09	48.26	4,298,124	-1.08(-2.19%)
Apr 11, 2017	49.13	49.40	48.81	49.35	3,251,112	+0.09(+0.18%)
Apr 10, 2017	49.14	49.76	49.05	49.26	2,382,213	+0.21(+0.44%)
Apr 07, 2017	49.26	49.34	48.87	49.04	2,617,135	-0.27(-0.55%)
Apr 06, 2017	49.18	49.53	48.97	49.31	3,637,628	+0.11(+0.22%)
Apr 05, 2017	49.68	50.31	49.06	49.21	3,918,190	-0.12(-0.25%)
Apr 04, 2017	49.28	49.49	49.03	49.33	2,381,581	-0.09(-0.18%)
Apr 03, 2017	49.40	49.82	48.88	49.42	5,181,266	-0.03(-0.07%)
Mar 31, 2017	49.11	49.80	49.11	49.45	4,139,803	+0.21(+0.42%)
Mar 30, 2017	49.11	49.43	49.03	49.25	2,896,611	+0.05(+0.10%)
Mar 29, 2017	48.88	49.35	48.80	49.20	2,962,412	+0.09(+0.19%)
Mar 28, 2017	48.26	49.30	48.11	49.11	3,388,057	+0.83(+1.73%)
Mar 27, 2017	47.94	48.38	47.46	48.27	3,132,274	-0.12(-0.24%)
Mar 24, 2017	48.73	49.04	48.23	48.39	3,825,264	-0.35(-0.71%)
Mar 23, 2017	48.84	49.10	48.59	48.73	3,110,683	-0.11(-0.22%)
Mar 22, 2017	48.72	48.89	48.41	48.84	3,951,236	+0.13(+0.27%)
Mar 21, 2017	49.68	49.99	48.62	48.71	4,855,880	-0.94(-1.90%)
Mar 20, 2017	50.03	50.06	49.53	49.65	2,747,797	-0.41(-0.83%)
Mar 17, 2017	49.93	50.21	49.49	50.06	5,926,425	+0.31(+0.61%)
Mar 16, 2017	49.84	50.06	49.70	49.76	3,762,514	-0.03(-0.07%)
Mar 15, 2017	48.92	50.02	48.92	49.79	5,081,240	+1.07(+2.20%)
Mar 14, 2017	49.20	49.20	48.26	48.72	3,828,111	-0.96(-1.93%)
Mar 13, 2017	49.24	49.68	49.09	49.68	5,245,322	+0.50(+1.02%)
Mar 10, 2017	49.23	49.51	48.97	49.17	4,210,291	+0.20(+0.40%)
Mar 09, 2017	49.40	49.54	48.63	48.97	4,333,427	-0.42(-0.85%)
Mar 08, 2017	49.95	49.97	49.31	49.40	3,400,837	-0.36(-0.71%)
Mar 07, 2017	49.77	50.03	49.61	49.75	4,539,007	-0.09(-0.18%)
Mar 06, 2017	49.73	49.99	49.40	49.84	3,968,705	-0.03(-0.07%)
Mar 03, 2017	50.33	50.33	49.64	49.87	2,827,014	+0.05(+0.10%)
Mar 02, 2017	50.30	50.46	49.64	49.83	4,308,897	-0.47(-0.94%)
Mar 01, 2017	50.19	50.72	50.11	50.30	7,524,587	+0.64(+1.30%)
Feb 28, 2017	49.78	49.99	49.47	49.65	5,089,717	-0.27(-0.55%)
Feb 27, 2017	49.98	50.20	49.67	49.92	4,238,008	-0.04(-0.08%)
Feb 24, 2017	49.75	49.99	49.40	49.97	8,641,848	-0.11(-0.21%)
Feb 23, 2017	51.03	51.20	49.89	50.07	5,840,028	-1.00(-1.96%)
Feb 22, 2017	51.01	51.36	50.99	51.07	4,128,937	-0.29(-0.56%)
Feb 21, 2017	51.26	51.39	50.97	51.36	5,530,614	+0.23(+0.45%)
Feb 17, 2017		51.13	51.13	51.13	0	-0.83(-1.61%)
Feb 16, 2017	52.53	52.53	51.54	51.96	7,539,652	-0.69(-1.30%)
Feb 15, 2017	52.55	52.77	52.15	52.65	6,312,670	+0.06(+0.11%)
Feb 14, 2017	52.22	52.78	52.11	52.59	4,816,291	-0.01(-0.02%)
Feb 13, 2017	52.04	52.70	52.03	52.60	4,947,710	+0.73(+1.41%)
Feb 10, 2017	51.40	51.99	51.40	51.87	5,633,194	+0.45(+0.88%)
Feb 09, 2017	51.32	52.05	51.22	51.42	4,216,360	+0.25(+0.48%)
Feb 08, 2017	50.84	51.26	50.57	51.17	6,994,785	-0.11(-0.21%)
Feb 07, 2017	50.26	52.07	50.03	51.28	12,909,283	+2.20(+4.48%)
Feb 06, 2017	48.62	49.16	48.61	49.08	7,619,887	+0.26(+0.54%)
Feb 03, 2017	48.48	48.84	48.25	48.82	4,296,625	+0.54(+1.12%)
Feb 02, 2017	48.06	48.48	47.90	48.28	7,560,020	+0.08(+0.17%)
Feb 01, 2017	47.97	48.46	47.86	48.20	3,603,234	+0.10(+0.20%)
Jan 31, 2017	48.44	48.46	47.75	48.10	7,188,655	-0.39(-0.81%)
Jan 30, 2017	49.28	49.29	48.22	48.49	6,358,687	-0.82(-1.66%)
Jan 27, 2017	49.66	49.66	49.21	49.31	3,976,543	+0.05(+0.10%)
Jan 26, 2017	49.35	49.96	49.04	49.26	4,231,337	-0.15(-0.30%)
Jan 25, 2017	48.86	49.51	48.72	49.41	5,040,464	+0.94(+1.95%)
Jan 24, 2017	47.98	48.74	47.80	48.47	3,905,148	+0.67(+1.41%)
Jan 23, 2017	48.12	48.32	47.55	47.80	3,871,519	-0.44(-0.92%)
Jan 20, 2017	47.97	48.30	47.88	48.24	5,114,727	+0.33(+0.68%)
Jan 19, 2017	47.97	48.64	47.79	47.91	7,262,561	+0.99(+2.11%)
Jan 18, 2017	46.27	47.03	46.13	46.92	3,140,915	+0.75(+1.62%)
Jan 17, 2017	46.57	46.80	45.92	46.17	3,844,741	-0.66(-1.42%)
Jan 13, 2017		46.84	46.84	46.84	0	-0.29(-0.61%)
Jan 12, 2017	47.06	47.15	46.55	47.12	3,111,287	-0.08(-0.17%)
Jan 11, 2017	46.49	47.21	46.34	47.21	3,275,539	+0.72(+1.55%)
Jan 10, 2017	46.31	46.84	46.24	46.48	3,091,590	+0.41(+0.89%)
Jan 09, 2017	46.57	46.58	46.05	46.07	2,598,740	-0.17(-0.37%)
Jan 06, 2017	46.07	46.43	45.92	46.25	2,178,723	+0.21(+0.46%)
Jan 05, 2017	46.34	46.66	45.43	46.03	3,240,512	-0.39(-0.83%)
Jan 04, 2017	46.78	47.10	46.20	46.42	5,067,793	-0.28(-0.60%)
Jan 03, 2017	46.12	46.90	46.06	46.70	4,126,178	+0.98(+2.15%)
Dec 30, 2016		45.71	45.71	45.71	0	-0.37(-0.80%)
Dec 29, 2016	46.22	46.33	45.92	46.08	1,430,775	-0.08(-0.18%)
Dec 28, 2016	46.86	46.98	46.16	46.16	2,049,801	-0.71(-1.52%)
Dec 27, 2016	46.57	46.90	46.53	46.88	1,525,894	+0.30(+0.65%)
Dec 23, 2016		46.57	46.57	46.57	0	+0.09(+0.19%)
Dec 22, 2016	46.68	46.70	46.29	46.48	2,455,793	-0.19(-0.40%)
Dec 21, 2016	46.86	46.94	46.39	46.67	3,313,216	-0.32(-0.68%)
Dec 20, 2016	46.46	47.25	46.33	46.99	4,233,457	+0.82(+1.78%)
Dec 19, 2016	45.85	46.41	45.77	46.17	3,390,057	+0.48(+1.04%)
Dec 16, 2016	46.17	46.43	45.64	45.70	7,722,923	-0.37(-0.80%)
Dec 15, 2016	45.90	46.43	45.65	46.07	4,831,992	-0.07(-0.16%)
Dec 14, 2016	46.49	46.92	46.06	46.14	3,677,263	-0.41(-0.88%)
Dec 13, 2016	46.97	47.25	46.44	46.55	4,559,269	-0.26(-0.56%)
Dec 12, 2016	47.16	47.30	46.53	46.81	3,856,574	-0.33(-0.70%)
Dec 09, 2016	47.08	47.31	46.98	47.14	3,693,980	-0.09(-0.19%)
Dec 08, 2016	47.61	47.62	46.93	47.23	4,545,609	-0.54(-1.13%)
Dec 07, 2016	46.51	47.79	46.39	47.77	5,332,886	+1.39(+2.99%)
Dec 06, 2016	46.54	46.65	46.30	46.39	3,707,627	-0.30(-0.63%)
Dec 05, 2016	46.58	46.73	46.26	46.68	3,820,566	+0.48(+1.03%)
Dec 02, 2016	46.39	46.66	45.94	46.21	3,576,569	-0.34(-0.74%)
Dec 01, 2016	46.52	47.12	46.26	46.55	6,708,434	+0.27(+0.58%)
Nov 30, 2016	44.93	47.09	44.93	46.28	10,713,703	+1.67(+3.75%)
Nov 29, 2016	44.52	44.76	44.21	44.61	4,156,546	-0.02(-0.06%)
Nov 28, 2016	45.06	45.39	44.57	44.63	3,985,420	-0.66(-1.47%)
Nov 25, 2016	45.15	45.30	45.02	45.30	978,239	+0.15(+0.33%)
Nov 23, 2016		45.15	45.15	45.15	0	+0.58(+1.31%)
Nov 22, 2016	44.94	45.02	44.21	44.57	8,106,631	-0.13(-0.29%)
Nov 21, 2016	44.75	44.99	44.63	44.70	3,663,729	+0.25(+0.57%)
Nov 18, 2016	44.75	44.92	44.29	44.44	5,401,194	-0.41(-0.91%)
Nov 17, 2016	45.18	45.40	44.76	44.85	3,494,637	-0.22(-0.49%)
Nov 16, 2016	45.48	45.58	44.96	45.07	3,534,574	-0.66(-1.45%)
Nov 15, 2016	45.41	45.75	45.01	45.74	3,949,929	+0.22(+0.49%)
Nov 14, 2016	45.66	46.06	45.51	45.52	3,715,664	+0.01(+0.02%)
Nov 11, 2016	45.46	45.70	45.07	45.51	5,481,486	-0.20(-0.45%)
Nov 10, 2016	44.06	46.06	44.01	45.71	10,584,410	+1.94(+4.42%)
Nov 09, 2016	41.91	44.15	41.67	43.78	9,168,732	+1.69(+4.01%)
Nov 08, 2016	40.88	42.33	40.78	42.09	5,487,700	+1.16(+2.85%)
Nov 07, 2016	40.79	40.95	40.54	40.92	7,057,213	+0.80(+1.98%)
Nov 04, 2016	40.49	40.71	40.10	40.13	5,753,183	-0.35(-0.86%)
Nov 03, 2016	40.66	40.84	40.36	40.48	3,980,090	-0.16(-0.40%)
Nov 02, 2016	41.29	41.45	40.58	40.64	6,821,836	-0.78(-1.88%)
Nov 01, 2016	42.14	42.61	41.16	41.42	8,581,681	+0.26(+0.63%)
Oct 31, 2016	40.92	41.23	40.76	41.16	7,585,272	+0.48(+1.18%)
Oct 28, 2016	40.55	41.00	40.30	40.68	5,254,257	+0.20(+0.50%)
Oct 27, 2016	40.93	40.99	40.40	40.48	4,754,950	-0.49(-1.19%)
Oct 26, 2016	40.55	41.14	40.47	40.97	3,775,495	+0.27(+0.66%)
Oct 25, 2016	40.78	40.92	40.47	40.70	3,743,105	-0.16(-0.40%)
Oct 24, 2016	41.04	41.10	40.71	40.86	3,007,369	+0.16(+0.40%)
Oct 21, 2016	40.40	40.82	40.25	40.70	4,452,640	-0.03(-0.08%)
Oct 20, 2016	40.43	40.81	40.33	40.73	3,484,226	+0.19(+0.48%)
Oct 19, 2016	40.61	40.71	40.44	40.53	6,812,311	+0.02(+0.06%)
Oct 18, 2016	40.70	40.74	40.32	40.51	4,856,286	+0.15(+0.38%)
Oct 17, 2016	40.53	40.64	40.29	40.36	4,767,213	-0.15(-0.38%)
Oct 14, 2016	41.06	41.14	40.51	40.51	4,666,868	-0.26(-0.64%)
Oct 13, 2016	40.30	40.82	39.97	40.77	5,289,787	+0.00(+0.00%)
Oct 12, 2016	40.71	41.11	40.09	40.77	7,913,110	-0.48(-1.16%)
Oct 11, 2016	41.85	41.97	41.04	41.25	5,733,897	-0.80(-1.89%)
Oct 10, 2016	42.90	42.97	41.94	42.05	4,866,204	-0.76(-1.76%)
Oct 07, 2016	43.15	43.15	42.54	42.80	5,010,556	-0.56(-1.29%)
Oct 06, 2016	43.54	43.60	42.94	43.36	3,840,442	-0.24(-0.56%)
Oct 05, 2016	43.49	43.78	43.43	43.60	2,937,305	+0.28(+0.64%)
Oct 04, 2016	43.61	43.77	43.25	43.33	4,244,491	-0.37(-0.84%)
Oct 03, 2016	43.84	44.02	43.40	43.69	4,696,479	-0.58(-1.30%)
Sep 30, 2016	43.21	44.59	43.21	44.27	9,116,558	+1.21(+2.81%)
Sep 29, 2016	42.60	43.39	42.57	43.06	6,583,304	+0.27(+0.63%)
Sep 28, 2016	42.11	42.83	42.01	42.79	3,400,600	+0.71(+1.68%)
Sep 27, 2016	41.61	42.09	41.46	42.09	3,425,059	+0.32(+0.76%)
Sep 26, 2016	42.05	42.14	41.74	41.77	2,912,850	-0.40(-0.94%)
Sep 23, 2016	42.67	42.72	42.06	42.17	3,690,610	-0.71(-1.67%)
Sep 22, 2016	42.43	42.96	42.43	42.88	4,328,732	+0.84(+1.99%)
Sep 21, 2016	41.74	42.09	41.53	42.05	3,581,170	+0.45(+1.07%)
Sep 20, 2016	41.85	42.01	41.59	41.60	2,617,385	+0.02(+0.06%)
Sep 19, 2016	41.70	42.07	41.48	41.57	2,838,117	+0.08(+0.20%)
Sep 16, 2016	41.71	41.71	41.30	41.49	4,769,765	-0.40(-0.95%)
Sep 15, 2016	41.58	42.02	41.45	41.89	4,024,660	+0.24(+0.57%)
Sep 14, 2016	41.59	42.01	41.42	41.66	4,993,234	+0.07(+0.16%)
Sep 13, 2016	41.93	42.12	41.51	41.59	4,398,544	-0.71(-1.69%)
Sep 12, 2016	41.10	42.46	40.94	42.31	5,133,339	+1.00(+2.42%)
Sep 09, 2016	42.58	42.70	41.27	41.31	6,358,077	-1.59(-3.71%)
Sep 08, 2016	42.79	43.00	42.57	42.90	4,238,715	+0.02(+0.06%)
Sep 07, 2016	42.69	42.92	42.58	42.87	2,811,239	+0.19(+0.44%)
Sep 06, 2016	43.15	43.15	42.52	42.69	2,908,995	-0.28(-0.66%)
Sep 02, 2016	43.04	42.97	42.97	42.97	2,662,419	+0.20(+0.47%)
Sep 01, 2016	43.05	43.05	42.38	42.77	5,244,355	-0.02(-0.04%)
Aug 31, 2016	43.34	43.37	42.72	42.78	5,616,449	-0.64(-1.48%)
Aug 30, 2016	43.64	43.78	43.23	43.43	2,743,789	-0.21(-0.48%)
Aug 29, 2016	43.64	43.90	43.52	43.64	3,274,876	+0.00(+0.00%)
Aug 26, 2016	44.08	44.34	43.46	43.64	3,219,256	-0.29(-0.67%)
Aug 25, 2016	43.56	43.95	43.46	43.93	3,442,122	+0.16(+0.37%)
Aug 24, 2016	43.77	44.07	43.60	43.77	4,089,016	-0.07(-0.17%)
Aug 23, 2016	43.17	43.91	43.08	43.84	6,135,916	+0.86(+2.00%)
Aug 22, 2016	42.92	43.06	42.70	42.98	5,279,723	-0.05(-0.11%)
Aug 19, 2016	42.46	43.21	42.29	43.03	9,938,454	-1.37(-3.09%)
Aug 18, 2016	44.46	44.54	44.17	44.40	2,968,296	-0.19(-0.42%)
Aug 17, 2016	44.41	44.66	44.33	44.59	2,660,184	+0.27(+0.60%)
Aug 16, 2016	44.34	44.53	44.12	44.32	2,552,926	-0.11(-0.26%)
Aug 15, 2016	43.91	44.54	43.91	44.43	3,626,360	+0.60(+1.37%)
Aug 12, 2016	43.84	43.90	43.62	43.83	2,772,827	-0.05(-0.11%)
Aug 11, 2016	43.59	43.95	43.46	43.88	2,784,249	+0.48(+1.10%)
Aug 10, 2016	43.70	43.83	43.30	43.40	3,114,111	-0.34(-0.77%)
Aug 09, 2016	43.84	44.12	43.47	43.74	3,857,787	+0.02(+0.04%)
Aug 08, 2016	43.56	44.32	43.50	43.72	5,551,158	+0.42(+0.97%)
Aug 05, 2016	42.97	43.34	42.89	43.30	3,727,501	+0.61(+1.43%)
Aug 04, 2016	42.64	43.04	42.55	42.69	4,412,000	+0.10(+0.23%)
Aug 03, 2016	42.31	42.72	42.12	42.60	8,408,366	-0.10(-0.23%)
Aug 02, 2016	43.38	43.55	42.63	42.69	9,426,851	-2.21(-4.93%)
Aug 01, 2016	44.79	45.08	44.37	44.91	5,415,637	-0.10(-0.21%)
Jul 29, 2016	44.90	45.11	44.45	45.00	5,567,841	+0.06(+0.13%)
Jul 28, 2016	44.96	45.12	44.59	44.95	2,924,955	-0.17(-0.37%)
Jul 27, 2016	45.41	45.66	44.95	45.12	3,784,543	-0.11(-0.25%)
Jul 26, 2016	44.66	45.24	44.66	45.23	2,573,909	+0.46(+1.03%)
Jul 25, 2016	44.84	44.91	44.62	44.77	2,537,902	-0.16(-0.36%)
Jul 22, 2016	44.61	44.97	44.33	44.93	4,441,762	+0.26(+0.58%)
Jul 21, 2016	45.23	45.41	44.58	44.67	4,359,206	-0.56(-1.23%)
Jul 20, 2016	45.39	45.48	45.18	45.23	4,561,325	-0.13(-0.28%)
Jul 19, 2016	45.11	45.37	45.00	45.36	3,031,432	+0.12(+0.27%)
Jul 18, 2016	45.03	45.31	44.80	45.24	3,697,626	-0.03(-0.07%)
Jul 15, 2016	45.22	45.30	44.91	45.27	5,410,078	+0.14(+0.32%)
Jul 14, 2016	44.85	45.28	44.76	45.12	7,710,540	+0.66(+1.48%)
Jul 13, 2016	44.44	44.50	44.10	44.46	3,949,154	+0.16(+0.36%)
Jul 12, 2016	43.55	44.39	43.54	44.30	5,662,259	+0.92(+2.12%)
Jul 11, 2016	43.23	43.60	43.09	43.38	3,840,405	+0.36(+0.84%)
Jul 08, 2016	42.50	43.07	42.16	43.02	4,600,711	+0.86(+2.04%)
Jul 07, 2016	41.66	42.23	41.65	42.16	5,189,616	+0.56(+1.35%)
Jul 06, 2016	41.65	41.75	40.70	41.60	3,408,423	+0.50(+1.21%)
Jul 05, 2016	41.90	41.90	40.82	41.10	3,848,930	-0.93(-2.20%)
Jul 01, 2016	41.84	42.02	42.02	42.02	3,393,679	+0.03(+0.08%)
Jun 30, 2016	40.98	41.99	40.82	41.99	5,306,109	+1.21(+2.96%)
Jun 29, 2016	40.57	40.89	40.07	40.78	4,116,525	+0.75(+1.87%)
Jun 28, 2016	40.26	40.27	39.53	40.04	6,482,740	+0.40(+1.02%)
Jun 27, 2016	40.56	40.57	39.00	39.63	7,418,693	-1.29(-3.15%)
Jun 24, 2016	41.81	41.97	40.72	40.92	11,801,772	-2.29(-5.29%)
Jun 23, 2016	42.82	43.22	42.66	43.21	3,292,377	+0.87(+2.05%)
Jun 22, 2016	42.50	42.70	42.25	42.34	4,576,035	-0.45(-1.05%)
Jun 21, 2016	42.94	43.10	42.47	42.79	3,875,682	-0.17(-0.39%)
Jun 20, 2016	42.90	43.37	42.89	42.96	4,717,751	+0.74(+1.75%)
Jun 17, 2016	41.96	42.35	41.85	42.22	4,506,703	+0.26(+0.61%)
Jun 16, 2016	41.51	42.06	41.15	41.96	2,774,695	+0.13(+0.31%)
Jun 15, 2016	42.10	42.24	41.76	41.83	3,051,847	-0.05(-0.12%)
Jun 14, 2016	41.54	41.92	41.46	41.88	3,484,342	+0.31(+0.76%)
Jun 13, 2016	42.05	42.20	41.56	41.56	4,621,064	-0.89(-2.09%)
Jun 10, 2016	42.88	42.93	42.09	42.45	4,025,886	-0.69(-1.60%)
Jun 09, 2016	42.85	43.25	42.76	43.14	3,660,375	-0.19(-0.43%)
Jun 08, 2016	43.27	43.51	43.05	43.33	3,743,087	+0.23(+0.54%)
Jun 07, 2016	43.24	43.48	43.03	43.09	4,064,579	+0.04(+0.09%)
Jun 06, 2016	42.31	43.10	42.25	43.05	4,467,836	+0.95(+2.26%)
Jun 03, 2016	42.01	42.14	41.52	42.10	3,159,691	+0.05(+0.11%)
Jun 02, 2016	41.90	42.11	41.51	42.06	3,962,037	+0.06(+0.15%)
Jun 01, 2016	41.69	42.01	41.33	41.99	3,084,587	+0.11(+0.27%)
May 31, 2016	42.05	42.23	41.54	41.88	4,371,577	-0.14(-0.34%)
May 27, 2016	42.02	42.02	42.02	42.02	2,066,317	+0.14(+0.35%)
May 26, 2016	42.02	42.23	41.75	41.88	2,307,297	-0.06(-0.13%)
May 25, 2016	41.28	42.06	41.20	41.94	3,544,200	+0.74(+1.80%)
May 24, 2016	40.93	41.38	40.77	41.19	3,057,065	+0.39(+0.95%)
May 23, 2016	40.71	41.03	40.43	40.81	4,743,177	+0.03(+0.08%)
May 20, 2016	40.62	40.94	40.53	40.78	3,029,657	+0.41(+1.02%)
May 19, 2016	40.69	40.72	39.83	40.37	7,563,007	-0.53(-1.30%)
May 18, 2016	41.80	41.86	40.69	40.90	8,097,725	-1.25(-2.96%)
May 17, 2016	42.47	42.78	41.97	42.14	3,480,959	-0.37(-0.87%)
May 16, 2016	41.86	42.65	41.83	42.52	5,126,749	+0.81(+1.93%)
May 13, 2016	42.45	42.60	41.58	41.71	4,070,314	-0.89(-2.08%)
May 12, 2016	42.84	43.02	42.33	42.60	3,466,194	+0.04(+0.09%)
May 11, 2016	42.90	43.05	42.46	42.56	4,502,158	-0.13(-0.31%)
May 10, 2016	42.11	42.70	42.01	42.69	3,440,296	+0.70(+1.67%)
May 09, 2016	42.57	42.58	41.80	41.99	3,682,257	-0.55(-1.29%)
May 06, 2016	42.25	42.60	42.02	42.54	3,019,911	+0.26(+0.62%)
May 05, 2016	42.39	42.61	41.91	42.27	5,004,413	+0.16(+0.38%)
May 04, 2016	43.33	43.46	41.79	42.11	7,196,854	-1.51(-3.46%)
May 03, 2016	44.27	44.38	43.23	43.62	6,216,560	-0.43(-0.98%)

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.