Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.50	27.67	26.99	27.15	28,641,532	+0.04(+0.14%)
Apr 27, 2017	26.66	27.13	26.59	27.11	25,072,092	+0.82(+3.14%)
Apr 26, 2017	26.08	26.56	25.90	26.29	25,141,298	-0.20(-0.74%)
Apr 25, 2017	26.21	26.51	25.87	26.48	23,312,256	+0.41(+1.58%)
Apr 24, 2017	27.22	27.24	26.02	26.07	44,861,216	-0.74(-2.75%)
Apr 21, 2017	27.48	27.50	26.65	26.81	28,903,016	-0.63(-2.29%)
Apr 20, 2017	26.98	27.55	26.98	27.44	24,077,618	+0.69(+2.57%)
Apr 19, 2017	26.94	27.03	26.54	26.75	21,635,436	+0.12(+0.44%)
Apr 18, 2017	26.49	26.83	26.40	26.63	14,681,734	+0.01(+0.04%)
Apr 17, 2017	26.41	26.71	26.33	26.62	14,377,367	+0.38(+1.46%)
Apr 13, 2017	26.05	26.72	25.87	26.24	26,575,222	+0.05(+0.19%)
Apr 12, 2017	26.91	26.92	26.16	26.19	25,085,712	-0.48(-1.80%)
Apr 11, 2017	26.98	27.02	26.18	26.67	39,355,536	-0.45(-1.66%)
Apr 10, 2017	27.92	27.96	27.06	27.12	27,929,098	-0.86(-3.09%)
Apr 07, 2017	27.92	28.31	27.82	27.99	20,713,438	-0.10(-0.35%)
Apr 06, 2017	27.72	28.24	27.50	28.08	19,793,326	+0.35(+1.27%)
Apr 05, 2017	28.10	28.36	27.70	27.73	22,814,440	-0.32(-1.15%)
Apr 04, 2017	27.94	28.14	27.63	28.05	14,220,340	-0.05(-0.17%)
Apr 03, 2017	28.41	28.50	27.77	28.10	22,035,708	-0.26(-0.90%)
Mar 31, 2017	28.55	28.81	28.36	28.36	32,955,072	-0.07(-0.24%)
Mar 30, 2017	27.87	28.46	27.80	28.43	25,555,006	+0.46(+1.65%)
Mar 29, 2017	28.06	28.14	27.82	27.97	23,497,920	-0.19(-0.66%)
Mar 28, 2017	28.19	28.52	28.08	28.15	25,220,276	-0.07(-0.24%)
Mar 27, 2017	27.57	28.63	27.54	28.22	49,099,872	+0.32(+1.16%)
Mar 24, 2017	29.15	29.31	27.63	27.90	109,533,360	+1.92(+7.40%)
Mar 23, 2017	25.87	25.99	25.55	25.97	47,866,184	+0.40(+1.57%)
Mar 22, 2017	25.25	25.66	25.15	25.57	25,557,852	+0.53(+2.12%)
Mar 21, 2017	25.81	25.94	24.95	25.04	28,938,028	-0.68(-2.63%)
Mar 20, 2017	25.50	26.11	25.33	25.72	27,427,592	+0.40(+1.59%)
Mar 17, 2017	25.38	25.42	24.92	25.32	19,491,576	-0.24(-0.92%)
Mar 16, 2017	25.71	25.74	25.35	25.55	19,511,182	-0.08(-0.31%)
Mar 15, 2017	24.68	25.66	24.47	25.63	30,347,460	+0.53(+2.11%)
Mar 14, 2017	25.11	25.22	24.78	25.10	14,862,940	-0.12(-0.47%)
Mar 13, 2017	24.91	25.34	24.82	25.22	24,216,552	+0.51(+2.06%)
Mar 10, 2017	24.80	25.27	24.35	24.71	29,471,038	+0.03(+0.12%)
Mar 09, 2017	24.76	25.01	24.38	24.68	22,191,182	-0.23(-0.91%)
Mar 08, 2017	25.16	25.35	24.57	24.90	25,390,752	-0.26(-1.01%)
Mar 07, 2017	25.08	25.27	24.81	25.16	20,689,324	-0.07(-0.27%)
Mar 06, 2017	25.02	25.43	24.70	25.23	26,003,114	+0.14(+0.55%)
Mar 03, 2017	24.73	25.20	24.51	25.09	38,696,392	+0.85(+3.52%)
Mar 02, 2017	24.41	24.78	23.92	24.24	46,743,456	+0.15(+0.61%)
Mar 01, 2017	23.71	24.12	23.62	24.09	28,515,028	+1.09(+4.74%)
Feb 28, 2017	23.34	23.50	22.88	23.00	21,849,820	-0.31(-1.35%)
Feb 27, 2017	22.92	23.32	22.72	23.32	18,333,450	+0.51(+2.24%)
Feb 24, 2017	22.53	22.82	22.22	22.80	22,439,888	-0.24(-1.02%)
Feb 23, 2017	23.47	23.52	22.79	23.04	20,544,532	-0.27(-1.14%)
Feb 22, 2017	23.41	23.61	23.21	23.31	16,308,170	-0.02(-0.08%)
Feb 21, 2017	23.18	23.53	23.14	23.32	20,637,570	+0.41(+1.80%)
Feb 17, 2017		22.91	22.91	22.91	0	+0.36(+1.61%)
Feb 16, 2017	22.61	22.90	22.42	22.55	24,210,938	-0.04(-0.17%)
Feb 15, 2017	22.64	22.82	22.36	22.59	28,424,958	-0.10(-0.43%)
Feb 14, 2017	22.92	22.93	22.26	22.69	61,835,308	-0.77(-3.26%)
Feb 13, 2017	23.62	23.75	23.37	23.45	17,194,952	-0.15(-0.62%)
Feb 10, 2017	24.25	24.30	23.45	23.60	29,123,890	-0.39(-1.64%)
Feb 09, 2017	24.29	24.42	23.96	23.99	28,403,984	+0.24(+0.99%)
Feb 08, 2017	23.80	23.92	23.46	23.76	21,969,282	-0.38(-1.59%)
Feb 07, 2017	24.13	24.23	23.76	24.14	20,258,006	+0.26(+1.07%)
Feb 06, 2017	24.07	24.27	23.76	23.88	19,259,584	-0.26(-1.06%)
Feb 03, 2017	24.43	24.77	24.04	24.14	25,532,586	-0.19(-0.77%)
Feb 02, 2017	24.07	24.83	24.03	24.33	46,361,424	+0.04(+0.16%)
Feb 01, 2017	23.97	24.37	23.85	24.29	29,233,464	+0.63(+2.65%)
Jan 31, 2017	23.50	23.69	23.24	23.66	23,139,344	-0.07(-0.29%)
Jan 30, 2017	23.37	23.79	22.99	23.73	31,083,984	+0.21(+0.88%)
Jan 27, 2017	23.09	23.65	23.01	23.52	18,981,580	+0.44(+1.91%)
Jan 26, 2017	23.35	23.54	22.85	23.08	19,743,570	-0.04(-0.17%)
Jan 25, 2017	22.96	23.53	22.76	23.12	33,992,844	+0.70(+3.11%)
Jan 24, 2017	21.85	22.65	21.84	22.42	29,949,912	+0.94(+4.39%)
Jan 23, 2017	21.55	21.89	21.33	21.48	16,376,347	-0.07(-0.32%)
Jan 20, 2017	21.49	21.91	21.48	21.55	20,360,012	+0.25(+1.15%)
Jan 19, 2017	21.10	21.88	21.09	21.30	31,854,186	-0.60(-2.73%)
Jan 18, 2017	21.27	21.92	21.13	21.90	19,844,162	+0.57(+2.67%)
Jan 17, 2017	21.47	21.65	21.18	21.33	20,432,412	-0.43(-1.98%)
Jan 13, 2017		21.76	21.76	21.76	0	-0.13(-0.58%)
Jan 12, 2017	22.04	22.06	21.29	21.89	28,072,482	-0.47(-2.11%)
Jan 11, 2017	22.19	22.45	22.14	22.36	21,285,494	+0.30(+1.38%)
Jan 10, 2017	21.94	22.26	21.88	22.06	21,037,734	+0.14(+0.63%)
Jan 09, 2017	21.53	22.13	21.53	21.92	21,947,042	+0.29(+1.36%)
Jan 06, 2017	21.85	21.86	21.56	21.63	18,121,578	-0.07(-0.32%)
Jan 05, 2017	21.98	22.15	21.55	21.70	20,132,054	-0.25(-1.12%)
Jan 04, 2017	22.25	22.41	21.83	21.94	20,800,854	-0.19(-0.84%)
Jan 03, 2017	21.66	22.31	21.63	22.13	25,435,372	+0.62(+2.87%)
Dec 30, 2016		21.51	21.51	21.51	0	-0.34(-1.57%)
Dec 29, 2016	22.16	22.37	21.74	21.85	20,264,910	-0.50(-2.24%)
Dec 28, 2016	22.96	22.97	22.33	22.35	24,473,506	-0.51(-2.23%)
Dec 27, 2016	22.91	23.20	22.78	22.86	24,671,694	+0.04(+0.17%)
Dec 23, 2016		22.82	22.82	22.82	0	+0.07(+0.30%)
Dec 22, 2016	22.48	23.05	22.34	22.76	87,477,608	+2.56(+12.68%)
Dec 21, 2016	20.36	20.44	19.96	20.19	32,280,426	-0.07(-0.34%)
Dec 20, 2016	20.34	20.41	20.09	20.26	23,441,392	+0.29(+1.47%)
Dec 19, 2016	20.05	20.31	19.81	19.97	24,000,090	+0.08(+0.39%)
Dec 16, 2016	20.15	20.61	19.81	19.89	37,342,792	-0.02(-0.10%)
Dec 15, 2016	19.72	20.12	19.61	19.91	19,817,070	+0.27(+1.35%)
Dec 14, 2016	19.56	19.95	19.41	19.64	19,846,034	-0.11(-0.55%)
Dec 13, 2016	19.76	20.09	19.43	19.75	26,669,320	+0.11(+0.55%)
Dec 12, 2016	19.92	20.05	19.12	19.64	29,213,120	-0.47(-2.34%)
Dec 09, 2016	20.34	20.46	19.76	20.12	24,435,648	-0.16(-0.77%)
Dec 08, 2016	20.36	20.60	19.91	20.27	36,941,820	+0.22(+1.08%)
Dec 07, 2016	19.13	20.16	18.94	20.06	45,582,808	+1.35(+7.24%)
Dec 06, 2016	18.27	18.73	18.23	18.70	22,682,546	+0.44(+2.42%)
Dec 05, 2016	18.64	18.64	18.05	18.26	27,131,470	-0.18(-0.96%)
Dec 02, 2016	18.11	18.84	17.96	18.44	26,381,744	+0.30(+1.68%)
Dec 01, 2016	19.33	19.46	17.84	18.13	41,488,240	-1.03(-5.38%)
Nov 30, 2016	19.21	19.39	19.00	19.16	26,523,128	+0.11(+0.57%)
Nov 29, 2016	19.55	19.82	19.02	19.06	38,645,024	-0.56(-2.85%)
Nov 28, 2016	19.80	19.90	19.57	19.62	22,623,542	-0.14(-0.70%)
Nov 25, 2016	19.58	20.06	19.42	19.75	16,619,282	+0.22(+1.11%)
Nov 23, 2016		19.54	19.54	19.54	0	+0.17(+0.86%)
Nov 22, 2016	19.27	19.43	19.09	19.37	22,639,062	+0.25(+1.28%)
Nov 21, 2016	19.03	19.30	18.98	19.12	23,157,204	+0.27(+1.46%)
Nov 18, 2016	18.55	18.97	18.50	18.85	29,677,430	+0.03(+0.16%)
Nov 17, 2016	18.01	18.97	17.91	18.82	46,775,404	+0.92(+5.15%)
Nov 16, 2016	17.60	17.99	17.59	17.90	22,041,324	+0.14(+0.77%)
Nov 15, 2016	17.33	17.83	17.33	17.76	25,630,122	+0.38(+2.20%)
Nov 14, 2016	17.44	17.64	17.20	17.38	26,815,002	+0.04(+0.23%)
Nov 11, 2016	16.76	17.35	16.58	17.34	31,635,824	+0.67(+4.00%)
Nov 10, 2016	17.02	17.43	16.57	16.67	30,832,482	-0.21(-1.22%)
Nov 09, 2016	16.63	16.83	16.44	16.88	34,481,764	-0.21(-1.21%)
Nov 08, 2016	16.98	17.22	16.74	17.08	18,393,302	+0.03(+0.20%)
Nov 07, 2016	16.70	17.10	16.70	17.05	22,049,324	+0.68(+4.17%)
Nov 04, 2016	16.15	16.70	16.14	16.37	18,370,676	+0.06(+0.36%)
Nov 03, 2016	16.35	16.50	16.25	16.31	17,572,914	-0.06(-0.36%)
Nov 02, 2016	16.63	16.70	16.19	16.37	25,424,440	-0.29(-1.77%)
Nov 01, 2016	16.88	17.08	16.27	16.66	27,664,244	-0.18(-1.05%)
Oct 31, 2016	17.21	17.43	16.84	16.84	23,707,018	-0.04(-0.23%)
Oct 28, 2016	17.27	17.34	16.78	16.88	21,230,064	-0.32(-1.88%)
Oct 27, 2016	17.49	17.56	17.07	17.20	21,602,372	-0.11(-0.62%)
Oct 26, 2016	16.98	17.59	16.88	17.31	24,060,996	+0.10(+0.57%)
Oct 25, 2016	16.78	17.29	16.78	17.21	27,966,462	+0.47(+2.81%)
Oct 24, 2016	16.75	16.84	16.65	16.74	14,102,830	+0.12(+0.71%)
Oct 21, 2016	16.68	16.75	16.49	16.62	19,067,438	-0.26(-1.54%)
Oct 20, 2016	16.73	17.17	16.73	16.88	17,454,662	-0.01(-0.06%)
Oct 19, 2016	16.68	16.93	16.54	16.89	18,983,420	-0.19(-1.12%)
Oct 18, 2016	16.89	17.33	16.88	17.08	20,569,170	+0.41(+2.47%)
Oct 17, 2016	16.70	16.84	16.62	16.67	12,899,403	-0.14(-0.82%)
Oct 14, 2016	16.71	17.08	16.67	16.81	23,989,118	+0.27(+1.66%)
Oct 13, 2016	16.25	16.68	15.87	16.53	29,138,624	+0.07(+0.42%)
Oct 12, 2016	16.56	16.72	16.36	16.47	18,243,476	-0.08(-0.47%)
Oct 11, 2016	17.07	17.14	16.22	16.54	38,795,272	-0.63(-3.66%)
Oct 10, 2016	17.39	17.50	17.16	17.17	19,215,016	-0.11(-0.62%)
Oct 07, 2016	17.39	17.47	16.98	17.28	24,304,208	-0.12(-0.68%)
Oct 06, 2016	17.31	17.55	17.21	17.40	22,017,326	+0.03(+0.17%)
Oct 05, 2016	17.22	17.99	16.96	17.37	69,028,992	-0.10(-0.56%)
Oct 04, 2016	17.64	17.70	17.33	17.47	55,362,852	+0.07(+0.39%)
Oct 03, 2016	17.65	17.68	17.27	17.40	27,289,704	-0.05(-0.28%)
Sep 30, 2016	17.42	17.66	17.25	17.45	21,711,134	+0.24(+1.37%)
Sep 29, 2016	17.12	17.44	17.02	17.21	32,345,014	+0.10(+0.57%)
Sep 28, 2016	17.82	17.82	16.83	17.11	43,494,884	-0.55(-3.11%)
Sep 27, 2016	17.20	17.74	17.02	17.66	29,147,070	+0.63(+3.69%)
Sep 26, 2016	17.02	17.27	16.86	17.03	19,937,968	-0.12(-0.69%)
Sep 23, 2016	17.12	17.40	17.11	17.15	18,290,196	-0.11(-0.63%)
Sep 22, 2016	17.55	17.71	17.08	17.26	25,759,928	-0.07(-0.40%)
Sep 21, 2016	16.93	17.37	16.91	17.33	31,977,386	+0.73(+4.37%)
Sep 20, 2016	16.73	16.95	16.41	16.60	18,113,682	-0.03(-0.18%)
Sep 19, 2016	17.30	17.44	16.53	16.63	24,458,028	-0.52(-3.03%)
Sep 16, 2016	17.74	17.74	17.02	17.15	38,162,160	+0.03(+0.17%)
Sep 15, 2016	16.58	17.13	16.53	17.12	24,782,218	+0.51(+3.07%)
Sep 14, 2016	16.56	16.76	16.34	16.61	18,990,130	+0.18(+1.07%)
Sep 13, 2016	16.60	16.82	16.15	16.44	24,810,312	-0.39(-2.33%)
Sep 12, 2016	16.30	16.87	16.06	16.83	28,778,018	+0.33(+2.02%)
Sep 09, 2016	17.01	17.41	16.38	16.50	31,988,742	-0.63(-3.67%)
Sep 08, 2016	16.86	17.52	16.56	17.12	39,949,372	+0.28(+1.69%)
Sep 07, 2016	16.89	17.02	16.70	16.84	23,455,000	+0.15(+0.88%)
Sep 06, 2016	16.49	16.76	16.44	16.69	23,437,208	+0.30(+1.86%)
Sep 02, 2016	16.64	16.39	16.39	16.39	16,398,647	+0.06(+0.36%)
Sep 01, 2016	16.30	16.49	15.99	16.33	16,019,296	+0.15(+0.91%)
Aug 31, 2016	16.39	16.43	15.84	16.18	22,378,710	-0.25(-1.49%)
Aug 30, 2016	16.68	16.69	16.20	16.43	24,069,462	-0.17(-1.01%)
Aug 29, 2016	16.60	16.93	16.30	16.59	35,122,812	+0.39(+2.42%)
Aug 26, 2016	16.03	16.49	15.98	16.20	24,706,422	+0.30(+1.91%)
Aug 25, 2016	15.60	16.24	15.58	15.90	35,501,160	+0.68(+4.45%)
Aug 24, 2016	15.90	15.94	15.09	15.22	27,190,308	-0.66(-4.14%)
Aug 23, 2016	15.97	16.23	15.84	15.88	24,194,590	-0.01(-0.06%)
Aug 22, 2016	15.85	16.12	15.61	15.89	22,568,272	-0.06(-0.37%)
Aug 19, 2016	15.86	16.14	15.73	15.95	35,728,564	+0.47(+3.04%)
Aug 18, 2016	15.26	15.50	15.22	15.47	16,906,092	+0.25(+1.61%)
Aug 17, 2016	15.24	15.46	15.17	15.23	22,981,570	+0.03(+0.19%)
Aug 16, 2016	15.29	15.30	14.94	15.20	22,289,308	-0.04(-0.26%)
Aug 15, 2016	14.81	15.40	14.80	15.24	29,655,290	+0.59(+4.02%)
Aug 12, 2016	14.19	14.71	14.16	14.65	25,385,374	+0.49(+3.47%)
Aug 11, 2016	13.98	14.21	13.94	14.16	14,726,244	+0.23(+1.62%)
Aug 10, 2016	14.21	14.23	13.77	13.93	15,289,557	-0.27(-1.93%)
Aug 09, 2016	14.29	14.42	14.13	14.21	12,810,151	+0.06(+0.42%)
Aug 08, 2016	14.26	14.44	14.11	14.15	16,472,046	-0.10(-0.69%)
Aug 05, 2016	13.95	14.50	13.95	14.25	29,653,788	+0.48(+3.49%)
Aug 04, 2016	13.36	13.93	13.35	13.77	23,840,266	+0.51(+3.85%)
Aug 03, 2016	13.02	13.32	13.02	13.26	17,646,830	+0.11(+0.82%)
Aug 02, 2016	13.30	13.33	12.78	13.15	24,159,754	-0.16(-1.18%)
Aug 01, 2016	13.55	13.66	13.30	13.31	16,675,881	-0.18(-1.31%)
Jul 29, 2016	13.65	13.68	13.36	13.48	22,208,874	-0.07(-0.51%)
Jul 28, 2016	13.87	13.92	13.45	13.55	25,987,756	-0.37(-2.68%)
Jul 27, 2016	14.57	14.61	13.79	13.92	35,699,312	-0.47(-3.27%)
Jul 26, 2016	13.74	14.41	13.67	14.40	39,697,428	+0.74(+5.39%)
Jul 25, 2016	13.74	14.06	13.62	13.66	52,329,004	+0.78(+6.02%)
Jul 22, 2016	12.96	12.96	12.77	12.88	19,113,862	-0.05(-0.38%)
Jul 21, 2016	13.23	13.25	12.84	12.93	17,052,840	-0.40(-3.02%)
Jul 20, 2016	13.08	13.36	12.99	13.34	36,341,272	+0.36(+2.80%)
Jul 19, 2016	12.97	13.01	12.81	12.97	31,151,856	-0.12(-0.90%)
Jul 18, 2016	13.00	13.11	12.84	13.09	17,508,436	+0.21(+1.60%)
Jul 15, 2016	13.06	13.25	12.80	12.88	18,390,686	-0.16(-1.20%)
Jul 14, 2016	13.25	13.30	13.02	13.04	19,051,140	+0.00(+0.00%)
Jul 13, 2016	12.99	13.14	12.83	13.04	23,507,696	+0.06(+0.45%)
Jul 12, 2016	12.76	13.20	12.74	12.98	35,894,972	+0.58(+4.67%)
Jul 11, 2016	12.55	12.74	12.37	12.40	23,231,800	+0.02(+0.16%)
Jul 08, 2016	12.16	12.48	11.97	12.38	28,489,342	+0.41(+3.44%)
Jul 07, 2016	11.68	12.31	11.67	11.97	34,092,296	+0.28(+2.44%)
Jul 05, 2016	12.15	12.22	11.58	11.69	38,006,420	-0.58(-4.72%)
Jul 01, 2016	12.34	12.27	12.27	12.27	70,161,224	-1.24(-9.16%)
Jun 30, 2016	13.09	13.52	12.98	13.50	49,300,772	+0.56(+4.32%)
Jun 29, 2016	13.05	13.17	12.70	12.94	37,572,752	+0.20(+1.54%)
Jun 28, 2016	12.40	12.80	12.38	12.75	35,494,772	+0.75(+6.21%)
Jun 27, 2016	12.88	12.99	11.87	12.00	46,798,008	-0.96(-7.42%)
Jun 24, 2016	13.25	13.59	12.88	12.96	78,965,080	-0.82(-5.98%)
Jun 23, 2016	13.16	13.89	13.16	13.79	72,478,864	+1.30(+10.46%)
Jun 22, 2016	12.54	12.80	12.43	12.48	27,470,586	-0.03(-0.23%)
Jun 21, 2016	12.31	12.59	12.20	12.51	25,538,078	+0.42(+3.49%)
Jun 20, 2016	12.28	12.42	12.06	12.09	21,889,010	+0.12(+0.98%)
Jun 17, 2016	11.75	12.12	11.73	11.97	20,997,528	+0.25(+2.09%)
Jun 16, 2016	11.65	11.76	11.36	11.73	22,879,560	-0.07(-0.58%)
Jun 15, 2016	11.93	12.02	11.73	11.79	17,825,220	+0.10(+0.84%)
Jun 14, 2016	11.84	12.09	11.52	11.70	22,331,424	-0.13(-1.08%)
Jun 13, 2016	11.78	12.12	11.72	11.82	15,867,408	-0.09(-0.74%)
Jun 10, 2016	12.09	12.14	11.82	11.91	21,848,532	-0.36(-2.96%)
Jun 09, 2016	12.24	12.46	12.01	12.28	22,299,050	-0.07(-0.56%)
Jun 08, 2016	12.84	12.84	12.28	12.34	26,363,180	-0.41(-3.23%)
Jun 07, 2016	12.59	12.90	12.57	12.76	21,818,200	+0.23(+1.80%)
Jun 06, 2016	12.65	12.80	12.52	12.53	25,315,286	-0.09(-0.70%)
Jun 03, 2016	12.78	12.80	12.39	12.62	28,866,696	-0.25(-1.91%)
Jun 02, 2016	12.71	12.96	12.51	12.86	32,551,018	+0.02(+0.15%)
Jun 01, 2016	12.37	12.84	12.08	12.84	36,437,252	+0.36(+2.91%)
May 31, 2016	12.42	12.67	12.03	12.48	50,547,760	+0.40(+3.33%)
May 27, 2016	11.75	12.08	12.08	12.08	30,407,942	+0.35(+3.01%)
May 26, 2016	11.49	11.80	11.47	11.73	24,082,000	+0.34(+3.02%)
May 25, 2016	11.37	11.56	11.21	11.38	29,759,724	+0.11(+0.96%)
May 24, 2016	11.10	11.28	10.95	11.27	25,913,696	+0.34(+3.14%)
May 23, 2016	10.64	10.96	10.63	10.93	28,910,592	+0.33(+3.15%)
May 20, 2016	10.12	10.61	10.11	10.60	31,785,020	+0.72(+7.25%)
May 19, 2016	9.813	10.07	9.729	9.881	19,212,466	+0.02(+0.20%)
May 18, 2016	9.499	10.09	9.499	9.862	27,532,872	+0.37(+3.93%)
May 17, 2016	9.469	9.734	9.317	9.489	22,533,448	-0.01(-0.10%)
May 16, 2016	9.430	9.489	9.332	9.499	16,557,304	+0.12(+1.26%)
May 13, 2016	9.479	9.607	9.234	9.381	21,928,054	-0.07(-0.73%)
May 12, 2016	9.960	10.07	9.175	9.450	41,849,608	-0.46(-4.65%)
May 11, 2016	9.832	10.14	9.823	9.911	18,137,586	+0.01(+0.10%)
May 10, 2016	9.754	9.921	9.651	9.901	19,982,028	+0.22(+2.23%)
May 09, 2016	9.813	9.881	9.577	9.685	20,867,570	-0.12(-1.20%)
May 06, 2016	9.793	10.02	9.666	9.803	21,363,426	-0.07(-0.70%)
May 05, 2016	9.872	10.21	9.823	9.872	26,960,296	+0.06(+0.60%)
May 04, 2016	10.06	10.29	9.616	9.813	41,622,400	-0.35(-3.48%)
May 03, 2016	10.29	10.42	10.06	10.17	28,378,874	-0.26(-2.45%)

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.