Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.22	19.35	19.12	19.23	875,279	-0.02(-0.13%)
Apr 28, 2016	18.18	19.73	17.82	19.25	3,834,869	+0.63(+3.40%)
Apr 27, 2016	18.72	18.86	18.40	18.62	1,285,189	-0.09(-0.50%)
Apr 26, 2016	18.80	18.94	18.66	18.71	741,056	-0.09(-0.48%)
Apr 25, 2016	19.02	19.18	18.67	18.80	1,015,132	-0.31(-1.60%)
Apr 22, 2016	18.99	19.13	18.82	19.11	468,364	+0.07(+0.38%)
Apr 21, 2016	19.18	19.31	18.96	19.03	628,225	-0.07(-0.36%)
Apr 20, 2016	19.07	19.18	18.78	19.10	526,132	+0.05(+0.25%)
Apr 19, 2016	18.91	19.08	18.77	19.05	754,220	+0.28(+1.50%)
Apr 18, 2016	18.49	18.81	18.49	18.77	456,364	+0.20(+1.07%)
Apr 15, 2016	18.61	18.69	18.41	18.57	537,440	-0.09(-0.46%)
Apr 14, 2016	18.47	18.77	18.38	18.66	492,394	+0.12(+0.67%)
Apr 13, 2016	18.37	18.56	18.32	18.54	560,170	+0.22(+1.22%)
Apr 12, 2016	18.48	18.48	18.23	18.31	738,107	-0.10(-0.52%)
Apr 11, 2016	18.27	18.48	18.15	18.41	467,849	+0.27(+1.50%)
Apr 08, 2016	18.24	18.31	18.06	18.14	406,527	+0.09(+0.48%)
Apr 07, 2016	18.45	18.46	17.96	18.05	1,228,044	-0.55(-2.94%)
Apr 06, 2016	18.24	18.66	18.12	18.60	904,791	+0.37(+2.04%)
Apr 05, 2016	17.91	18.25	17.77	18.23	690,716	+0.16(+0.91%)
Apr 04, 2016	17.90	18.16	17.81	18.06	471,590	+0.28(+1.55%)
Apr 01, 2016	17.62	17.88	17.52	17.79	441,115	-0.02(-0.14%)
Mar 31, 2016	17.92	18.01	17.73	17.81	476,211	-0.15(-0.84%)
Mar 30, 2016	17.67	18.07	17.67	17.96	892,948	+0.37(+2.09%)
Mar 29, 2016	17.03	17.70	17.03	17.59	584,159	+0.45(+2.65%)
Mar 28, 2016	17.11	17.19	17.01	17.14	301,250	+0.04(+0.24%)
Mar 24, 2016	16.89	17.10	17.10	17.10	253,909	+0.04(+0.26%)
Mar 23, 2016	17.12	17.23	16.98	17.05	286,611	-0.08(-0.46%)
Mar 22, 2016	16.88	17.18	16.87	17.13	539,764	+0.12(+0.71%)
Mar 21, 2016	16.96	17.13	16.92	17.01	398,122	+0.05(+0.32%)
Mar 18, 2016	17.37	17.37	16.93	16.96	930,499	-0.31(-1.79%)
Mar 17, 2016	17.17	17.43	17.17	17.27	586,916	+0.11(+0.66%)
Mar 16, 2016	16.48	17.28	16.48	17.15	956,707	+0.61(+3.70%)
Mar 15, 2016	16.74	16.84	16.50	16.54	664,287	-0.30(-1.80%)
Mar 14, 2016	16.93	17.03	16.74	16.84	406,996	-0.19(-1.09%)
Mar 11, 2016	16.88	17.15	16.88	17.03	371,716	+0.30(+1.81%)
Mar 10, 2016	16.86	16.88	16.44	16.73	531,347	-0.12(-0.69%)
Mar 09, 2016	16.91	17.12	16.82	16.84	334,147	-0.03(-0.20%)
Mar 08, 2016	16.76	16.96	16.75	16.88	355,961	+0.07(+0.40%)
Mar 07, 2016	16.72	17.01	16.72	16.81	358,445	-0.00(-0.02%)
Mar 04, 2016	17.05	17.09	16.69	16.81	473,512	-0.23(-1.34%)
Mar 03, 2016	17.25	17.29	17.03	17.04	608,428	-0.17(-1.01%)
Mar 02, 2016	17.14	17.22	16.87	17.22	693,753	+0.02(+0.12%)
Mar 01, 2016	17.02	17.24	16.94	17.20	529,251	+0.26(+1.51%)
Feb 29, 2016	16.80	17.18	16.80	16.94	506,609	+0.10(+0.59%)
Feb 26, 2016	16.86	16.99	16.78	16.84	468,467	+0.03(+0.16%)
Feb 25, 2016	16.70	16.82	16.57	16.81	652,645	+0.16(+0.98%)
Feb 24, 2016	16.49	16.71	16.31	16.65	980,395	-0.01(-0.08%)
Feb 23, 2016	17.08	17.08	16.61	16.66	751,348	-0.42(-2.43%)
Feb 22, 2016	17.02	17.16	16.99	17.08	509,275	+0.25(+1.50%)
Feb 19, 2016	16.75	16.99	16.64	16.83	872,633	+0.03(+0.16%)
Feb 18, 2016	17.25	17.28	16.74	16.80	1,217,446	-0.41(-2.39%)
Feb 17, 2016	16.56	17.31	16.56	17.21	1,616,353	+0.74(+4.51%)
Feb 16, 2016	16.44	16.66	16.35	16.47	632,505	+0.17(+1.04%)
Feb 12, 2016	16.07	16.30	16.30	16.30	843,591	+0.38(+2.37%)
Feb 11, 2016	15.67	16.13	15.66	15.92	1,446,660	-0.09(-0.55%)
Feb 10, 2016	15.43	16.51	14.90	16.01	4,565,196	+1.42(+9.71%)
Feb 09, 2016	14.75	14.75	14.28	14.59	2,216,936	-0.35(-2.33%)
Feb 08, 2016	15.20	15.22	14.59	14.94	1,617,261	-0.46(-3.01%)
Feb 05, 2016	16.04	16.04	15.34	15.40	1,738,772	-0.67(-4.15%)
Feb 04, 2016	16.22	16.30	15.93	16.07	874,201	-0.13(-0.78%)
Feb 03, 2016	16.38	16.45	16.01	16.20	934,850	-0.04(-0.27%)
Feb 02, 2016	16.57	16.57	16.17	16.24	585,610	-0.44(-2.61%)
Feb 01, 2016	16.48	16.74	16.44	16.68	648,152	+0.04(+0.23%)
Jan 29, 2016	16.55	16.69	16.35	16.64	684,351	+0.11(+0.68%)
Jan 28, 2016	16.70	16.80	16.47	16.53	864,617	-0.05(-0.29%)
Jan 27, 2016	16.11	16.65	16.10	16.58	975,482	+0.28(+1.71%)
Jan 26, 2016	15.99	16.37	15.94	16.30	1,099,610	+0.38(+2.42%)
Jan 25, 2016	15.71	16.22	15.71	15.91	2,141,509	+0.07(+0.43%)
Jan 22, 2016	15.76	15.98	15.66	15.84	901,723	+0.29(+1.86%)
Jan 21, 2016	15.33	15.73	15.21	15.55	603,398	+0.29(+1.90%)
Jan 20, 2016	15.29	15.38	14.93	15.26	1,217,240	-0.29(-1.84%)
Jan 19, 2016	15.51	15.88	15.31	15.55	1,086,338	-0.02(-0.13%)
Jan 15, 2016	15.33	15.57	15.57	15.57	778,112	-0.09(-0.54%)
Jan 14, 2016	15.38	15.75	15.10	15.66	894,391	+0.33(+2.13%)
Jan 13, 2016	15.54	15.86	15.22	15.33	829,802	-0.21(-1.36%)
Jan 12, 2016	15.50	15.75	15.42	15.54	656,268	+0.17(+1.07%)
Jan 11, 2016	15.51	15.63	15.26	15.37	693,991	-0.08(-0.54%)
Jan 08, 2016	15.50	15.64	15.31	15.46	765,639	+0.02(+0.15%)
Jan 07, 2016	15.65	15.76	15.37	15.43	632,611	-0.49(-3.06%)
Jan 06, 2016	15.85	15.96	15.77	15.92	356,625	-0.14(-0.89%)
Jan 05, 2016	16.26	16.26	16.03	16.06	408,911	-0.16(-1.01%)
Jan 04, 2016	16.10	16.36	15.94	16.23	809,087	-0.10(-0.58%)
Dec 31, 2015	16.52	16.32	16.32	16.32	690,317	-0.26(-1.54%)
Dec 30, 2015	16.77	16.91	16.55	16.58	241,467	-0.24(-1.44%)
Dec 29, 2015	16.54	16.84	16.54	16.82	457,991	+0.34(+2.07%)
Dec 28, 2015	16.60	16.61	16.29	16.48	265,377	-0.20(-1.20%)
Dec 24, 2015	16.61	16.68	16.68	16.68	183,517	-0.01(-0.06%)
Dec 23, 2015	16.68	16.81	16.61	16.69	394,702	+0.12(+0.70%)
Dec 22, 2015	16.29	16.62	16.23	16.58	600,714	+0.30(+1.82%)
Dec 21, 2015	16.36	16.50	16.11	16.28	446,636	+0.04(+0.27%)
Dec 18, 2015	16.18	16.36	16.17	16.23	1,182,865	-0.01(-0.04%)
Dec 17, 2015	16.29	16.41	16.21	16.24	512,544	-0.05(-0.31%)
Dec 16, 2015	16.23	16.38	16.20	16.29	649,891	+0.12(+0.76%)
Dec 15, 2015	15.93	16.24	15.81	16.17	540,773	+0.30(+1.91%)
Dec 14, 2015	16.06	16.17	15.77	15.87	714,594	-0.22(-1.40%)
Dec 11, 2015	16.15	16.25	15.98	16.09	962,510	-0.17(-1.03%)
Dec 10, 2015	16.14	16.36	16.03	16.26	568,850	+0.13(+0.80%)
Dec 09, 2015	16.24	16.28	16.01	16.13	886,827	-0.16(-0.98%)
Dec 08, 2015	16.22	16.38	16.01	16.29	341,600	-0.10(-0.62%)
Dec 07, 2015	16.55	16.63	16.27	16.39	403,482	-0.29(-1.74%)
Dec 04, 2015	16.52	16.75	16.48	16.68	496,890	+0.17(+1.01%)
Dec 03, 2015	16.73	16.78	16.45	16.51	628,758	-0.16(-0.98%)
Dec 02, 2015	16.72	16.81	16.62	16.68	732,006	-0.09(-0.51%)
Dec 01, 2015	16.49	16.85	16.49	16.76	1,003,483	+0.26(+1.59%)
Nov 30, 2015	16.51	16.57	16.35	16.50	871,388	+0.07(+0.41%)
Nov 27, 2015	16.35	16.55	16.26	16.43	313,579	+0.04(+0.27%)
Nov 25, 2015	16.22	16.39	16.39	16.39	530,584	+0.17(+1.07%)
Nov 24, 2015	16.14	16.28	16.04	16.21	438,511	+0.14(+0.88%)
Nov 23, 2015	16.15	16.17	15.87	16.07	670,238	-0.03(-0.19%)
Nov 20, 2015	16.10	16.25	16.01	16.10	600,419	+0.00(+0.00%)
Nov 19, 2015	15.93	16.18	15.93	16.10	669,345	+0.18(+1.14%)
Nov 18, 2015	15.55	15.94	15.54	15.92	780,092	+0.41(+2.65%)
Nov 17, 2015	15.49	15.61	15.43	15.51	657,546	+0.06(+0.37%)
Nov 16, 2015	15.10	15.50	15.09	15.45	620,355	+0.30(+1.98%)
Nov 13, 2015	15.17	15.29	14.99	15.15	783,315	-0.07(-0.47%)
Nov 12, 2015	15.07	15.27	14.97	15.22	640,641	+0.10(+0.69%)
Nov 11, 2015	15.29	15.32	15.11	15.12	653,588	-0.13(-0.84%)
Nov 10, 2015	15.22	15.32	15.10	15.25	538,218	+0.00(+0.02%)
Nov 09, 2015	15.67	15.69	15.19	15.24	1,048,405	-0.44(-2.80%)
Nov 06, 2015	15.88	15.92	15.58	15.68	811,821	-0.26(-1.63%)
Nov 05, 2015	15.93	16.07	15.86	15.94	646,939	+0.02(+0.11%)
Nov 04, 2015	15.95	16.11	15.83	15.92	875,893	-0.09(-0.59%)
Nov 03, 2015	15.80	16.08	15.74	16.02	761,565	+0.22(+1.39%)
Nov 02, 2015	15.68	15.89	15.54	15.80	1,063,107	+0.15(+0.97%)
Oct 30, 2015	14.79	15.70	14.79	15.65	1,013,358	+0.35(+2.32%)
Oct 29, 2015	15.20	15.32	14.50	15.29	2,566,616	-0.04(-0.26%)
Oct 28, 2015	15.23	15.65	15.18	15.33	1,929,737	+0.12(+0.80%)
Oct 27, 2015	15.61	15.63	15.17	15.21	1,088,707	-0.42(-2.72%)
Oct 26, 2015	15.85	16.02	15.57	15.64	808,159	-0.27(-1.68%)
Oct 23, 2015	15.93	16.06	15.80	15.90	938,877	+0.02(+0.11%)
Oct 22, 2015	15.75	16.00	15.71	15.89	909,921	+0.25(+1.60%)
Oct 21, 2015	15.91	15.92	15.62	15.64	1,004,684	-0.27(-1.70%)
Oct 20, 2015	16.02	16.22	15.77	15.91	582,861	-0.12(-0.76%)
Oct 19, 2015	15.90	16.11	15.87	16.03	626,882	+0.04(+0.25%)
Oct 16, 2015	15.95	16.10	15.73	15.99	896,156	+0.05(+0.34%)
Oct 15, 2015	15.84	15.98	15.77	15.93	1,173,990	+0.10(+0.66%)
Oct 14, 2015	15.81	15.96	15.75	15.83	485,299	-0.02(-0.13%)
Oct 13, 2015	15.73	15.99	15.73	15.85	1,835,644	-0.01(-0.06%)
Oct 12, 2015	15.84	15.94	15.73	15.86	312,188	+0.03(+0.19%)
Oct 09, 2015	15.64	15.89	15.60	15.83	850,961	+0.19(+1.21%)
Oct 08, 2015	15.52	15.66	15.49	15.64	458,011	+0.09(+0.61%)
Oct 07, 2015	15.42	15.64	15.42	15.55	568,503	+0.13(+0.85%)
Oct 06, 2015	15.44	15.50	15.24	15.41	443,226	-0.05(-0.31%)
Oct 05, 2015	15.22	15.52	15.22	15.46	472,639	+0.28(+1.87%)
Oct 02, 2015	15.16	15.24	15.08	15.18	642,367	-0.13(-0.86%)
Oct 01, 2015	15.14	15.36	15.05	15.31	681,936	+0.22(+1.45%)
Sep 30, 2015	14.96	15.21	14.88	15.09	775,078	+0.21(+1.41%)
Sep 29, 2015	14.84	14.91	14.80	14.88	486,571	+0.03(+0.20%)
Sep 28, 2015	15.01	15.09	14.84	14.85	787,161	-0.23(-1.50%)
Sep 25, 2015	15.23	15.23	14.99	15.08	769,583	-0.03(-0.22%)
Sep 24, 2015	15.12	15.21	14.92	15.11	1,108,436	-0.10(-0.69%)
Sep 23, 2015	15.01	15.26	14.95	15.22	971,760	-0.04(-0.29%)
Sep 22, 2015	15.57	15.58	15.19	15.26	1,379,871	-0.40(-2.56%)
Sep 21, 2015	15.61	15.83	15.48	15.66	848,179	+0.07(+0.48%)
Sep 18, 2015	15.55	15.77	15.55	15.59	822,912	-0.15(-0.94%)
Sep 17, 2015	15.72	15.90	15.57	15.74	932,437	-0.05(-0.34%)
Sep 16, 2015	15.75	15.86	15.61	15.79	729,880	+0.17(+1.08%)
Sep 15, 2015	15.20	15.71	15.20	15.62	1,001,476	+0.41(+2.73%)
Sep 14, 2015	15.22	15.25	15.13	15.21	726,482	-0.02(-0.13%)
Sep 11, 2015	15.13	15.25	15.12	15.23	758,914	+0.03(+0.22%)
Sep 10, 2015	15.07	15.34	15.07	15.19	1,166,687	+0.04(+0.24%)
Sep 09, 2015	15.48	15.57	15.14	15.16	1,000,886	-0.27(-1.73%)
Sep 08, 2015	15.22	15.61	15.22	15.42	1,627,922	+0.16(+1.02%)
Sep 04, 2015	15.13	15.27	15.27	15.27	956,322	-0.09(-0.57%)
Sep 03, 2015	15.24	15.52	15.20	15.35	856,675	+0.10(+0.64%)
Sep 02, 2015	15.41	15.41	15.15	15.26	1,029,448	+0.00(+0.02%)
Sep 01, 2015	14.97	15.29	14.97	15.25	1,220,466	-0.03(-0.20%)
Aug 31, 2015	14.94	15.36	14.94	15.28	839,835	+0.08(+0.53%)
Aug 28, 2015	14.96	15.31	14.96	15.20	1,459,013	-0.06(-0.38%)
Aug 27, 2015	14.94	15.28	14.86	15.26	1,330,252	+0.25(+1.69%)
Aug 26, 2015	14.66	15.10	14.63	15.01	1,586,475	+0.63(+4.40%)
Aug 25, 2015	14.46	14.81	14.37	14.37	1,950,662	+0.21(+1.51%)
Aug 24, 2015	13.82	14.72	13.54	14.16	2,028,696	-0.47(-3.24%)
Aug 21, 2015	14.76	14.97	14.58	14.63	1,371,108	-0.27(-1.79%)
Aug 20, 2015	15.25	15.29	14.87	14.90	558,136	-0.30(-2.00%)
Aug 19, 2015	15.27	15.30	15.06	15.20	603,359	-0.13(-0.83%)
Aug 18, 2015	15.29	15.39	15.23	15.33	507,885	+0.03(+0.22%)
Aug 17, 2015	15.21	15.42	15.21	15.30	467,005	-0.00(-0.02%)
Aug 14, 2015	15.23	15.39	15.22	15.30	480,141	-0.01(-0.09%)
Aug 13, 2015	15.19	15.45	15.15	15.31	858,816	+0.06(+0.42%)
Aug 12, 2015	15.26	15.31	15.08	15.25	783,033	-0.01(-0.09%)
Aug 11, 2015	15.38	15.38	15.09	15.26	1,024,017	-0.19(-1.25%)
Aug 10, 2015	15.31	15.59	15.27	15.46	673,467	+0.13(+0.85%)
Aug 07, 2015	15.23	15.38	15.21	15.33	772,107	+0.08(+0.52%)
Aug 06, 2015	15.25	15.35	15.07	15.25	1,055,766	-0.03(-0.22%)
Aug 05, 2015	15.54	15.57	15.18	15.28	1,437,057	-0.07(-0.46%)
Aug 04, 2015	15.24	15.36	15.02	15.35	1,194,665	+0.12(+0.79%)
Aug 03, 2015	15.14	15.25	15.02	15.23	982,570	+0.05(+0.33%)
Jul 31, 2015	15.39	15.39	14.88	15.18	2,557,883	-0.07(-0.48%)
Jul 30, 2015	14.64	15.42	14.34	15.25	8,129,160	+2.70(+21.52%)
Jul 29, 2015	12.42	12.56	12.34	12.55	864,841	+0.15(+1.24%)
Jul 28, 2015	12.33	12.47	12.23	12.40	975,568	+0.09(+0.73%)
Jul 27, 2015	12.50	12.53	12.29	12.31	945,144	-0.17(-1.34%)
Jul 24, 2015	12.68	12.68	12.43	12.48	1,071,504	-0.21(-1.63%)
Jul 23, 2015	12.77	12.84	12.65	12.68	1,124,632	-0.02(-0.16%)
Jul 22, 2015	12.65	12.75	12.63	12.70	648,064	+0.02(+0.16%)
Jul 21, 2015	12.77	12.91	12.68	12.68	999,277	-0.13(-0.99%)
Jul 20, 2015	12.85	12.89	12.78	12.81	584,075	-0.06(-0.49%)
Jul 17, 2015	12.94	13.01	12.86	12.87	766,345	-0.12(-0.90%)
Jul 16, 2015	12.95	13.03	12.88	12.99	1,365,928	+0.10(+0.75%)
Jul 15, 2015	13.02	13.06	12.85	12.89	1,427,093	-0.18(-1.34%)
Jul 14, 2015	13.08	13.10	13.02	13.07	1,101,736	-0.00(-0.01%)
Jul 13, 2015	13.07	13.21	13.07	13.07	711,013	+0.01(+0.10%)
Jul 10, 2015	13.13	13.14	12.92	13.06	1,252,176	-0.00(-0.03%)
Jul 09, 2015	13.15	13.21	12.98	13.06	1,346,116	+0.00(+0.03%)
Jul 08, 2015	13.25	13.28	13.04	13.06	1,684,270	-0.20(-1.51%)
Jul 07, 2015	13.16	13.33	12.80	13.26	2,489,247	+0.06(+0.43%)
Jul 06, 2015	13.12	13.42	13.12	13.20	1,742,483	-0.35(-2.56%)
Jul 02, 2015	13.52	13.55	13.55	13.55	1,198,487	+0.00(+0.03%)
Jul 01, 2015	13.56	13.61	13.47	13.54	628,375	+0.02(+0.17%)
Jun 30, 2015	13.41	13.56	13.30	13.52	1,277,834	+0.14(+1.02%)
Jun 29, 2015	13.50	13.59	13.32	13.38	1,219,669	-0.22(-1.64%)
Jun 26, 2015	13.74	13.74	13.55	13.61	1,142,466	-0.12(-0.85%)
Jun 25, 2015	13.88	13.95	13.68	13.72	1,401,556	-0.13(-0.91%)
Jun 24, 2015	13.96	13.98	13.75	13.85	1,551,933	-0.10(-0.69%)
Jun 23, 2015	14.02	14.02	13.93	13.95	638,480	-0.02(-0.14%)
Jun 22, 2015	14.05	14.09	13.95	13.97	1,007,416	-0.05(-0.38%)
Jun 19, 2015	14.27	14.27	13.96	14.02	2,310,982	-0.20(-1.41%)
Jun 18, 2015	14.18	14.29	14.13	14.22	1,644,332	+0.01(+0.07%)
Jun 17, 2015	14.31	14.31	14.15	14.21	1,572,279	-0.05(-0.33%)
Jun 16, 2015	14.21	14.28	14.15	14.26	1,014,784	+0.00(+0.00%)
Jun 15, 2015	14.15	14.30	14.02	14.26	1,976,722	+0.02(+0.14%)
Jun 12, 2015	14.22	14.25	14.09	14.24	868,852	-0.00(-0.02%)
Jun 11, 2015	14.26	14.26	14.13	14.24	1,621,552	+0.02(+0.12%)
Jun 10, 2015	14.24	14.28	14.10	14.22	886,781	+0.07(+0.47%)
Jun 09, 2015	14.19	14.18	14.14	14.16	1,242,365	-0.02(-0.14%)
Jun 08, 2015	14.14	14.20	14.08	14.18	1,404,005	+0.04(+0.26%)
Jun 05, 2015	14.00	14.21	13.90	14.14	1,080,413	+0.09(+0.64%)
Jun 04, 2015	14.13	14.18	13.99	14.05	1,407,005	-0.10(-0.71%)
Jun 03, 2015	14.15	14.26	14.04	14.15	1,131,194	+0.03(+0.21%)
Jun 02, 2015	14.06	14.25	14.06	14.12	993,467	+0.04(+0.31%)
Jun 01, 2015	14.19	14.16	14.01	14.08	1,479,053	-0.08(-0.57%)
May 29, 2015	14.18	14.20	14.08	14.16	2,687,888	-0.03(-0.21%)
May 28, 2015	14.11	14.28	14.09	14.19	1,474,061	+0.03(+0.24%)
May 27, 2015	14.23	14.29	14.08	14.15	1,702,269	+0.04(+0.31%)
May 26, 2015	14.19	14.19	13.95	14.11	1,561,434	-0.10(-0.67%)
May 22, 2015	14.03	14.21	14.21	14.21	2,813,551	+0.19(+1.39%)
May 21, 2015	15.06	15.06	13.77	14.01	6,769,873	-2.16(-13.37%)
May 20, 2015	15.96	16.24	15.89	16.17	1,322,708	+0.27(+1.68%)
May 19, 2015	15.98	16.17	15.85	15.91	1,151,823	-0.07(-0.41%)
May 18, 2015	16.14	16.14	15.83	15.97	898,100	-0.14(-0.86%)
May 15, 2015	15.82	16.12	15.72	16.11	1,294,836	+0.22(+1.37%)
May 14, 2015	15.91	15.97	15.79	15.89	919,477	+0.03(+0.19%)
May 13, 2015	16.00	16.06	15.81	15.86	1,131,328	-0.07(-0.41%)
May 12, 2015	16.04	16.19	15.93	15.93	1,337,147	-0.11(-0.66%)
May 11, 2015	16.26	16.33	16.01	16.04	1,385,814	-0.22(-1.34%)
May 08, 2015	16.39	16.46	16.21	16.25	1,278,382	-0.01(-0.08%)
May 07, 2015	16.42	16.42	16.20	16.27	1,341,952	-0.16(-0.98%)
May 06, 2015	16.56	16.58	16.34	16.43	1,504,012	-0.08(-0.50%)
May 05, 2015	16.74	16.75	16.44	16.51	1,564,458	-0.19(-1.17%)
May 04, 2015	16.67	16.75	16.55	16.71	1,600,152	+0.06(+0.38%)

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.