Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.58	30.80	30.49	30.55	3,127,683	-0.34(-1.11%)
Apr 27, 2018	30.58	30.99	30.48	30.89	6,358,927	+0.27(+0.90%)
Apr 26, 2018	30.37	30.69	30.21	30.61	5,209,463	+0.82(+2.76%)
Apr 25, 2018	30.15	30.17	29.63	29.79	7,771,568	-1.16(-3.74%)
Apr 24, 2018	30.96	31.17	30.74	30.95	5,307,011	+0.24(+0.77%)
Apr 23, 2018	30.59	30.73	30.57	30.71	4,448,664	+0.25(+0.82%)
Apr 20, 2018	30.42	30.56	30.37	30.46	3,839,919	+0.09(+0.30%)
Apr 19, 2018	30.68	30.74	30.26	30.37	4,217,958	-0.43(-1.38%)
Apr 18, 2018	30.93	30.96	30.68	30.80	4,490,474	-0.05(-0.17%)
Apr 17, 2018	30.87	30.92	30.81	30.85	3,128,891	+0.03(+0.10%)
Apr 16, 2018	30.95	30.96	30.64	30.82	2,300,389	-0.08(-0.27%)
Apr 13, 2018	30.86	31.02	30.82	30.90	2,219,812	-0.03(-0.10%)
Apr 12, 2018	31.15	31.19	30.93	30.93	3,540,434	+0.04(+0.12%)
Apr 11, 2018	31.03	31.17	30.86	30.90	3,919,180	-0.31(-1.00%)
Apr 10, 2018	31.05	31.28	31.02	31.21	4,868,158	+0.53(+1.71%)
Apr 09, 2018	30.69	30.94	30.54	30.68	4,265,374	+0.27(+0.90%)
Apr 06, 2018	30.58	30.70	30.24	30.41	5,345,923	+0.05(+0.18%)
Apr 05, 2018	30.26	30.47	30.14	30.35	3,997,199	-0.05(-0.15%)
Apr 04, 2018	29.82	30.46	29.82	30.40	5,127,015	+0.49(+1.63%)
Apr 03, 2018	29.73	29.93	29.46	29.91	3,821,475	+0.33(+1.11%)
Apr 02, 2018	29.70	29.83	29.37	29.59	3,639,950	-0.17(-0.56%)
Mar 29, 2018		29.75	29.75	29.75	0	-0.24(-0.79%)
Mar 28, 2018	29.82	30.32	29.81	29.99	8,177,738	+0.75(+2.58%)
Mar 27, 2018	29.62	29.64	29.13	29.24	8,888,719	+0.73(+2.56%)
Mar 26, 2018	28.66	28.71	28.06	28.50	3,856,298	+0.01(+0.03%)
Mar 23, 2018	28.86	28.96	28.45	28.50	10,332,131	+0.97(+3.51%)
Mar 22, 2018	27.80	27.83	27.51	27.53	3,828,394	-0.46(-1.66%)
Mar 21, 2018	28.06	28.15	27.87	27.99	2,603,302	+0.00(+0.00%)
Mar 20, 2018	28.05	28.13	27.92	27.99	2,556,272	-0.10(-0.35%)
Mar 19, 2018	28.39	28.41	27.93	28.09	2,810,949	-0.30(-1.05%)
Mar 16, 2018	28.25	28.45	28.24	28.39	2,191,214	+0.27(+0.98%)
Mar 15, 2018	28.16	28.45	28.05	28.12	2,164,079	-0.14(-0.51%)
Mar 14, 2018	28.44	28.48	28.10	28.26	2,681,290	-0.02(-0.05%)
Mar 13, 2018	28.45	28.60	28.20	28.28	2,655,493	-0.40(-1.38%)
Mar 12, 2018	28.61	28.73	28.53	28.67	2,773,185	+0.22(+0.78%)
Mar 09, 2018	28.53	28.55	28.36	28.45	3,133,378	-0.12(-0.43%)
Mar 08, 2018	28.58	28.76	28.46	28.57	4,764,441	+0.20(+0.70%)
Mar 07, 2018		28.40	28.12	28.37	3,445,774	+0.25(+0.89%)
Mar 06, 2018	28.23	28.31	28.01	28.12	3,206,187	+0.11(+0.41%)
Mar 05, 2018	27.70	28.09	27.67	28.01	3,153,155	+0.43(+1.55%)
Mar 02, 2018	27.43	27.60	27.38	27.58	2,382,137	+0.19(+0.69%)
Mar 01, 2018	27.76	27.82	27.24	27.39	3,680,575	-0.26(-0.94%)
Feb 28, 2018	28.08	28.13	27.65	27.65	3,234,626	-0.15(-0.55%)
Feb 27, 2018	28.12	28.13	27.80	27.80	2,397,193	-0.37(-1.32%)
Feb 26, 2018	28.02	28.18	28.02	28.18	3,246,384	+0.12(+0.43%)
Feb 23, 2018	27.96	28.10	27.88	28.05	3,652,880	+0.21(+0.74%)
Feb 22, 2018			27.80	27.85	3,858,163	+0.02(+0.06%)
Feb 21, 2018	27.95	28.18	27.83	27.83	4,622,656	-0.10(-0.35%)
Feb 20, 2018	28.21	28.28	27.87	27.93	5,450,107	-0.28(-0.98%)
Feb 16, 2018		28.21	28.21	28.21	0	+0.29(+1.05%)
Feb 15, 2018	27.84	27.97	27.71	27.92	4,419,383	+0.37(+1.33%)
Feb 14, 2018	27.09	27.62	27.04	27.55	4,601,850	+0.27(+0.99%)
Feb 13, 2018	27.12	27.34	27.07	27.28	5,298,505	+0.14(+0.52%)
Feb 12, 2018	27.15	27.29	27.07	27.14	7,899,718	-0.16(-0.60%)
Feb 09, 2018	27.10	27.47	26.61	27.30	7,848,595	+0.24(+0.88%)
Feb 08, 2018	28.04	28.06	27.05	27.06	9,798,953	+0.10(+0.39%)
Feb 07, 2018	26.46	26.67	26.43	26.96	8,913,274	+0.03(+0.11%)
Feb 06, 2018	26.19	27.17	26.10	26.93	12,140,261	+0.18(+0.67%)
Feb 05, 2018	27.26	27.30	26.58	26.75	8,358,748	-1.01(-3.64%)
Feb 02, 2018	28.06	28.11	27.75	27.76	4,469,152	-0.37(-1.30%)
Feb 01, 2018	28.20	28.31	28.11	28.12	4,345,503	+0.06(+0.21%)
Jan 31, 2018	28.54	28.57	28.01	28.06	6,251,964	-0.45(-1.57%)
Jan 30, 2018	28.70	28.76	28.45	28.51	5,017,104	-0.27(-0.94%)
Jan 29, 2018	28.87	28.87	28.66	28.78	5,269,768	-0.43(-1.46%)
Jan 26, 2018	29.13	29.22	29.01	29.21	5,733,237	+0.51(+1.77%)
Jan 25, 2018	29.12	29.38	28.59	28.70	6,277,392	-0.22(-0.75%)
Jan 24, 2018	28.90	29.11	28.81	28.92	6,707,029	-0.03(-0.10%)
Jan 23, 2018	29.01	29.16	28.84	28.95	4,748,839	+0.10(+0.34%)
Jan 22, 2018	28.71	28.85	28.63	28.85	5,644,586	+0.27(+0.94%)
Jan 19, 2018	28.54	28.67	28.42	28.58	4,648,848	+0.02(+0.08%)
Jan 18, 2018	28.42	28.57	28.42	28.56	5,768,796	+0.01(+0.05%)
Jan 17, 2018	28.57	28.63	28.46	28.54	8,540,973	+0.17(+0.61%)
Jan 16, 2018	28.25	28.52	28.20	28.37	9,942,733	+0.31(+1.12%)
Jan 12, 2018		28.06	28.06	28.06	0	+0.49(+1.79%)
Jan 11, 2018	27.39	27.57	27.30	27.56	6,104,544	+0.33(+1.21%)
Jan 10, 2018	27.26	27.39	27.17	27.23	7,087,761	-0.41(-1.49%)
Jan 09, 2018	27.67	27.76	27.45	27.65	7,064,128	-0.34(-1.20%)
Jan 08, 2018	28.06	28.12	27.77	27.98	7,898,396	-0.08(-0.29%)
Jan 05, 2018	27.91	28.06	27.77	28.06	9,690,957	+0.49(+1.76%)
Jan 04, 2018	27.64	27.67	27.47	27.58	6,958,599	+0.05(+0.19%)
Jan 03, 2018	27.67	27.72	27.47	27.53	8,822,641	-0.10(-0.38%)
Jan 02, 2018	27.03	27.68	26.97	27.63	12,651,041	+1.09(+4.12%)
Dec 29, 2017		26.54	26.54	26.54	0	-0.02(-0.08%)
Dec 28, 2017	26.68	26.72	26.51	26.56	6,424,101	-0.04(-0.17%)
Dec 27, 2017	26.63	26.72	26.52	26.61	5,306,744	+0.14(+0.54%)
Dec 26, 2017	26.26	26.58	26.24	26.46	4,480,347	+0.18(+0.68%)
Dec 22, 2017	26.48	26.49	26.27	26.28	4,508,766	-0.31(-1.18%)
Dec 21, 2017	26.54	26.74	26.52	26.60	5,792,164	+0.15(+0.57%)
Dec 20, 2017	26.71	26.72	26.43	26.45	6,385,647	-0.01(-0.03%)
Dec 19, 2017	26.53	26.58	26.42	26.46	7,104,654	+0.04(+0.17%)
Dec 18, 2017	26.55	26.56	26.40	26.41	8,815,802	+0.23(+0.89%)
Dec 15, 2017	26.22	26.28	26.06	26.18	9,353,457	-0.19(-0.71%)
Dec 14, 2017	26.54	26.55	26.30	26.37	9,684,589	-0.25(-0.96%)
Dec 13, 2017	26.76	26.82	26.53	26.62	9,164,601	+0.04(+0.17%)
Dec 12, 2017	26.57	26.63	26.53	26.58	6,221,429	+0.16(+0.59%)
Dec 11, 2017	26.45	26.54	26.38	26.42	5,138,534	+0.10(+0.40%)
Dec 08, 2017	26.14	26.32	26.10	26.31	6,055,276	+0.25(+0.95%)
Dec 07, 2017	26.02	26.10	25.94	26.07	8,717,954	+0.13(+0.52%)
Dec 06, 2017	26.01	26.21	25.83	25.93	7,714,579	-0.15(-0.57%)
Dec 05, 2017	26.10	26.31	26.05	26.08	8,011,836	-0.10(-0.40%)
Dec 04, 2017	26.49	26.61	26.19	26.19	5,661,111	-0.24(-0.91%)
Dec 01, 2017	26.55	26.65	26.44	26.43	7,209,099	+0.19(+0.74%)
Nov 30, 2017	26.39	26.52	26.16	26.23	7,004,684	-0.31(-1.16%)
Nov 29, 2017	26.64	26.80	26.47	26.54	6,121,300	-0.34(-1.25%)
Nov 28, 2017	26.86	26.93	26.76	26.88	6,951,109	+0.28(+1.04%)
Nov 27, 2017	26.82	26.88	26.55	26.60	7,316,362	+0.38(+1.46%)
Nov 24, 2017	26.20	26.33	26.16	26.22	2,330,233	-0.01(-0.06%)
Nov 22, 2017	26.34	26.35	26.16	26.23	5,646,282	+0.19(+0.72%)
Nov 21, 2017	26.13	26.27	26.04	26.04	6,849,312	-0.23(-0.88%)
Nov 20, 2017	26.34	26.43	26.26	26.28	5,722,818	+0.04(+0.17%)
Nov 17, 2017	26.23	26.30	26.09	26.23	3,455,359	-0.10(-0.37%)
Nov 16, 2017	26.22	26.40	26.21	26.33	5,465,322	+0.23(+0.89%)
Nov 15, 2017	26.16	26.23	25.98	26.10	5,674,620	-0.07(-0.29%)
Nov 14, 2017	26.19	26.30	26.08	26.17	5,922,462	-0.08(-0.31%)
Nov 13, 2017	26.20	26.50	26.16	26.25	6,926,453	-0.16(-0.59%)
Nov 10, 2017	26.60	26.60	26.25	26.41	7,966,713	-0.35(-1.31%)
Nov 09, 2017	26.89	26.93	26.61	26.76	10,279,924	-0.15(-0.54%)
Nov 08, 2017	26.63	26.98	26.62	26.91	7,495,410	+0.49(+1.84%)
Nov 07, 2017	26.42	26.53	26.33	26.42	6,663,978	-0.24(-0.89%)
Nov 06, 2017	26.73	26.76	26.60	26.66	4,828,538	-0.01(-0.03%)
Nov 03, 2017	26.65	26.77	26.58	26.67	5,659,021	+0.15(+0.56%)
Nov 02, 2017	26.53	26.81	26.45	26.52	11,403,783	-0.18(-0.69%)
Nov 01, 2017	26.96	27.06	26.70	26.70	6,205,486	-0.17(-0.63%)
Oct 31, 2017	27.09	27.12	26.70	26.87	10,274,395	-0.19(-0.71%)
Oct 30, 2017	27.06	27.24	26.98	27.06	9,617,116	+0.34(+1.27%)
Oct 27, 2017	26.82	26.94	26.67	26.72	9,351,652	-0.27(-1.01%)
Oct 26, 2017	27.51	27.59	26.93	27.00	18,270,262	-1.17(-4.16%)
Oct 25, 2017	29.20	29.20	27.88	28.17	29,290,620	-1.69(-5.66%)
Oct 24, 2017		29.87	29.60	29.86	5,931,646	-0.10(-0.34%)
Oct 23, 2017	29.99	30.13	29.93	29.96	9,317,296	-0.16(-0.54%)
Oct 20, 2017	30.04	30.19	30.00	30.13	12,162,887	-0.19(-0.63%)
Oct 19, 2017	30.24	30.42	30.23	30.32	4,404,324	+0.07(+0.22%)
Oct 18, 2017	30.20	30.32	30.18	30.25	4,630,878	+0.13(+0.44%)
Oct 17, 2017	30.07	30.17	29.94	30.12	6,473,605	-0.02(-0.07%)
Oct 16, 2017	30.20	30.24	29.98	30.14	5,602,365	-0.11(-0.37%)
Oct 13, 2017	30.28	30.32	30.18	30.25	5,903,536	-0.01(-0.02%)
Oct 12, 2017	30.11	30.32	30.09	30.26	5,630,116	+0.12(+0.39%)
Oct 11, 2017	30.04	30.18	29.94	30.14	5,490,070	+0.06(+0.20%)
Oct 10, 2017	29.91	30.13	29.90	30.08	5,062,044	+0.13(+0.44%)
Oct 09, 2017	30.01	30.03	29.90	29.95	4,825,698	-0.01(-0.02%)
Oct 06, 2017	29.90	29.96	29.85	29.96	3,757,644	-0.04(-0.12%)
Oct 05, 2017	29.90	30.04	29.88	29.99	3,750,956	-0.10(-0.34%)
Oct 04, 2017	30.16	30.17	29.99	30.10	7,506,906	-0.10(-0.34%)
Oct 03, 2017	30.24	30.28	30.13	30.20	5,503,342	+0.02(+0.07%)
Oct 02, 2017	29.95	30.30	30.10	30.18	3,034,143	+0.23(+0.76%)
Sep 29, 2017	29.90	29.96	29.80	29.95	4,227,677	+0.16(+0.54%)
Sep 28, 2017	29.95	29.98	29.79	29.79	5,135,907	-0.01(-0.02%)
Sep 27, 2017		29.94	29.75	29.79	4,880,332	-0.01(-0.05%)
Sep 26, 2017	29.91	29.98	29.70	29.81	4,456,819	-0.18(-0.59%)
Sep 25, 2017	29.84	30.01	29.80	29.99	6,004,754	+0.05(+0.17%)
Sep 22, 2017	29.97	30.05	29.79	29.93	3,753,945	+0.18(+0.62%)
Sep 21, 2017	29.65	29.87	29.64	29.75	6,830,671	+0.11(+0.37%)
Sep 20, 2017	29.46	29.65	29.40	29.64	5,433,875	+0.19(+0.65%)
Sep 19, 2017	29.40	29.45	29.28	29.45	5,149,358	-0.10(-0.32%)
Sep 18, 2017	29.56	29.58	29.44	29.54	4,798,228	-0.14(-0.47%)
Sep 15, 2017	29.73	29.75	29.56	29.68	4,076,180	-0.08(-0.27%)
Sep 14, 2017	29.56	29.79	29.51	29.76	3,593,040	+0.18(+0.62%)
Sep 13, 2017	29.65	29.71	29.51	29.58	3,682,367	-0.20(-0.67%)
Sep 12, 2017	29.73	29.86	29.71	29.78	5,897,001	+0.07(+0.25%)
Sep 11, 2017	29.48	29.71	29.44	29.70	5,259,292	+0.16(+0.55%)
Sep 08, 2017	29.48	29.58	29.38	29.54	2,732,454	-0.07(-0.25%)
Sep 07, 2017	29.56	29.68	29.51	29.62	4,077,711	+0.11(+0.37%)
Sep 06, 2017	29.34	29.60	29.34	29.51	3,485,765	+0.08(+0.28%)
Sep 05, 2017	29.37	29.49	29.29	29.42	5,316,799	-0.23(-0.77%)
Sep 01, 2017	29.70	29.76	29.62	29.65	4,032,087	-0.02(-0.07%)
Aug 31, 2017	29.38	29.69	29.37	29.68	4,008,575	+0.36(+1.23%)
Aug 30, 2017	29.36	29.40	29.22	29.31	4,028,035	+0.31(+1.07%)
Aug 29, 2017	28.89	29.06	28.82	29.00	3,335,894	-0.10(-0.35%)
Aug 28, 2017	29.29	29.31	28.97	29.11	3,228,011	-0.01(-0.03%)
Aug 25, 2017	29.18	29.27	29.11	29.11	2,228,785	+0.01(+0.03%)
Aug 24, 2017	29.23	29.29	29.06	29.11	4,402,429	+0.10(+0.36%)
Aug 23, 2017	29.03	29.07	28.90	29.00	3,488,023	+0.14(+0.49%)
Aug 22, 2017	28.66	28.89	28.65	28.86	2,630,115	+0.33(+1.16%)
Aug 21, 2017	28.58	28.64	28.47	28.53	2,781,459	-0.05(-0.18%)
Aug 18, 2017	28.74	28.75	28.55	28.58	3,335,204	-0.22(-0.77%)
Aug 17, 2017	29.09	29.15	28.79	28.81	3,808,438	-0.14(-0.48%)
Aug 16, 2017	29.00	29.04	28.89	28.95	2,726,754	+0.21(+0.74%)
Aug 15, 2017	28.81	28.88	28.69	28.73	3,006,649	-0.04(-0.15%)
Aug 14, 2017	28.75	28.83	28.71	28.78	2,351,711	+0.16(+0.57%)
Aug 11, 2017	28.62	28.81	28.49	28.61	3,157,643	-0.08(-0.28%)
Aug 10, 2017	29.03	29.06	28.68	28.69	4,349,041	-0.46(-1.59%)
Aug 09, 2017	29.16	29.20	28.97	29.16	4,422,529	-0.09(-0.30%)
Aug 08, 2017	29.32	29.38	29.23	29.25	3,119,330	-0.11(-0.37%)
Aug 07, 2017	29.43	29.47	29.30	29.36	3,715,599	-0.17(-0.57%)
Aug 04, 2017	29.57	29.65	29.47	29.52	3,399,428	-0.12(-0.39%)
Aug 03, 2017	29.80	29.81	29.55	29.64	3,979,241	-0.04(-0.15%)
Aug 02, 2017	29.65	29.74	29.55	29.68	2,492,264	+0.10(+0.34%)
Aug 01, 2017	29.74	29.79	29.57	29.58	3,355,987	+0.07(+0.22%)
Jul 31, 2017	29.71	29.76	29.47	29.52	7,312,671	-0.30(-1.00%)
Jul 28, 2017	29.35	29.84	29.34	29.82	8,556,843	+0.13(+0.44%)
Jul 27, 2017	29.65	29.71	29.50	29.68	5,042,243	-0.07(-0.24%)
Jul 26, 2017	30.16	30.22	29.71	29.76	6,386,692	-0.81(-2.65%)
Jul 25, 2017	30.70	30.74	30.46	30.57	4,637,802	-0.20(-0.66%)
Jul 24, 2017	30.65	30.82	30.62	30.77	4,105,444	-0.31(-0.98%)
Jul 21, 2017	31.17	31.20	30.86	31.08	3,130,066	-0.08(-0.26%)
Jul 20, 2017	31.09	31.28	31.09	31.16	4,062,789	+0.25(+0.83%)
Jul 19, 2017	31.03	31.18	30.89	30.90	2,431,433	-0.01(-0.02%)
Jul 18, 2017	30.80	30.92	30.71	30.91	2,581,300	+0.12(+0.40%)
Jul 17, 2017	31.08	31.13	30.67	30.78	3,190,270	-0.36(-1.15%)
Jul 14, 2017	31.10	31.24	31.03	31.14	2,761,118	+0.18(+0.59%)
Jul 13, 2017	31.00	31.08	30.80	30.96	2,896,503	-0.01(-0.05%)
Jul 12, 2017	31.02	31.15	30.96	30.97	2,548,087	+0.37(+1.21%)
Jul 11, 2017	30.59	30.70	30.45	30.60	2,536,741	-0.15(-0.47%)
Jul 10, 2017	30.70	30.84	30.67	30.75	2,312,093	-0.04(-0.12%)
Jul 07, 2017	30.77	30.83	30.66	30.78	2,037,110	+0.00(+0.00%)
Jul 06, 2017	30.72	30.83	30.56	30.78	3,818,311	-0.29(-0.94%)
Jul 05, 2017	30.85	31.09	30.80	31.08	4,453,137	-0.08(-0.26%)
Jul 03, 2017	31.08	31.20	31.05	31.16	1,949,663	-0.25(-0.81%)
Jun 30, 2017	31.44	31.53	31.28	31.41	2,283,370	-0.10(-0.32%)
Jun 29, 2017	31.72	31.72	31.34	31.51	4,189,473	-0.32(-1.01%)
Jun 28, 2017	32.02	32.07	31.76	31.83	2,848,314	-0.15(-0.48%)
Jun 27, 2017	32.08	32.12	31.96	31.99	2,734,909	-0.12(-0.36%)
Jun 26, 2017	32.23	32.37	32.09	32.10	2,998,966	-0.16(-0.50%)
Jun 23, 2017	32.22	32.32	32.12	32.26	2,719,701	+0.09(+0.29%)
Jun 22, 2017	31.98	32.38	31.96	32.17	3,818,503	+0.39(+1.24%)
Jun 21, 2017	31.52	31.77	31.48	31.77	4,318,182	+0.17(+0.55%)
Jun 20, 2017	31.83	31.86	31.54	31.60	4,805,289	-0.29(-0.91%)
Jun 19, 2017	31.87	32.00	31.85	31.89	3,344,429	-0.03(-0.09%)
Jun 16, 2017	31.82	31.98	31.69	31.92	2,636,393	+0.28(+0.90%)
Jun 15, 2017	31.51	31.73	31.43	31.64	2,914,363	-0.14(-0.44%)
Jun 14, 2017	31.72	31.93	31.71	31.77	4,464,330	+0.23(+0.74%)
Jun 13, 2017	31.59	31.67	31.51	31.54	2,943,986	-0.05(-0.16%)
Jun 12, 2017	31.69	31.67	31.43	31.59	3,526,511	-0.10(-0.32%)
Jun 09, 2017	31.61	31.85	31.59	31.69	4,358,190	-0.20(-0.64%)
Jun 08, 2017	32.01	32.11	31.81	31.90	3,545,401	-0.14(-0.43%)
Jun 07, 2017	32.09	32.13	31.85	32.04	3,449,719	-0.03(-0.09%)
Jun 06, 2017	32.20	32.25	32.02	32.07	3,674,257	-0.11(-0.34%)
Jun 05, 2017	32.19	32.26	32.03	32.18	2,255,800	-0.15(-0.45%)
Jun 02, 2017	32.29	32.37	32.18	32.32	2,596,994	+0.06(+0.18%)
Jun 01, 2017	32.18	32.39	32.15	32.26	4,100,766	+0.04(+0.14%)
May 31, 2017	32.09	32.44	32.05	32.22	7,907,884	+0.60(+1.89%)
May 30, 2017	31.48	31.83	31.45	31.62	5,751,077	+0.54(+1.73%)
May 26, 2017	31.21	31.26	31.02	31.08	6,814,013	+0.07(+0.23%)
May 25, 2017	31.01	31.12	30.87	31.01	6,364,180	-0.28(-0.88%)
May 24, 2017	31.25	31.37	31.23	31.29	2,552,720	-0.01(-0.02%)
May 23, 2017	31.40	31.56	31.25	31.29	4,557,974	-0.25(-0.78%)
May 22, 2017	31.65	31.76	31.49	31.54	4,659,700	-0.22(-0.69%)
May 19, 2017	31.53	31.79	31.52	31.76	3,767,673	+0.26(+0.83%)
May 18, 2017	31.32	31.56	31.24	31.50	5,166,405	+0.01(+0.02%)
May 17, 2017	31.80	31.91	31.48	31.49	4,093,247	-0.14(-0.44%)
May 16, 2017	31.66	31.82	31.56	31.63	4,431,056	+0.02(+0.07%)
May 15, 2017	31.40	31.61	31.37	31.61	3,668,488	+0.09(+0.30%)
May 12, 2017	31.32	31.64	31.30	31.51	6,227,457	+0.47(+1.53%)
May 11, 2017	30.77	31.16	30.76	31.04	5,828,460	+0.24(+0.78%)
May 10, 2017	30.59	30.81	30.48	30.80	5,339,311	+0.61(+2.03%)
May 09, 2017	30.22	30.24	30.06	30.19	4,473,974	+0.17(+0.55%)
May 08, 2017	30.32	30.32	29.98	30.02	3,891,605	-0.06(-0.19%)
May 05, 2017	30.07	30.09	30.00	30.08	3,143,786	+0.02(+0.07%)
May 04, 2017	29.81	30.06	29.80	30.06	3,753,639	+0.42(+1.43%)
May 03, 2017	29.60	29.69	29.55	29.63	3,052,180	-0.19(-0.63%)
May 02, 2017	29.61	29.83	29.52	29.82	4,198,766	+0.42(+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.