Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.83	26.04	25.63	25.96	2,312,046	+0.23(+0.89%)
Apr 27, 2017	25.43	25.79	25.35	25.73	2,056,957	+0.35(+1.37%)
Apr 26, 2017	25.73	26.08	25.38	25.38	3,435,268	-0.41(-1.59%)
Apr 25, 2017	25.73	25.87	25.49	25.79	2,257,396	+0.13(+0.51%)
Apr 24, 2017	25.66	25.83	25.58	25.66	1,689,987	+0.44(+1.75%)
Apr 21, 2017	25.43	25.45	25.14	25.22	1,715,610	-0.33(-1.29%)
Apr 20, 2017	25.14	25.69	25.01	25.55	2,818,601	+0.61(+2.44%)
Apr 19, 2017	24.78	25.12	24.67	24.94	2,570,743	+0.34(+1.39%)
Apr 18, 2017	24.76	24.86	24.55	24.60	2,771,187	-0.29(-1.15%)
Apr 17, 2017	24.66	24.92	24.61	24.88	1,704,981	+0.29(+1.16%)
Apr 13, 2017	24.87	24.92	24.60	24.60	2,038,589	-0.25(-1.03%)
Apr 12, 2017	24.90	25.10	24.81	24.85	3,020,854	-0.12(-0.47%)
Apr 11, 2017	24.99	25.00	24.58	24.97	2,885,557	-0.03(-0.12%)
Apr 10, 2017	24.94	25.16	24.88	25.00	1,421,482	+0.16(+0.65%)
Apr 07, 2017	24.75	25.00	24.62	24.84	2,646,733	+0.08(+0.33%)
Apr 06, 2017	24.74	24.90	24.55	24.76	3,200,070	+0.03(+0.13%)
Apr 05, 2017	25.49	25.59	24.71	24.73	3,485,842	-0.56(-2.21%)
Apr 04, 2017	25.86	25.86	25.21	25.29	3,541,349	-0.77(-2.96%)
Apr 03, 2017	26.82	26.82	25.74	26.06	2,590,509	-0.76(-2.85%)
Mar 31, 2017	27.14	27.15	26.82	26.82	1,710,351	-0.30(-1.12%)
Mar 30, 2017	27.09	27.33	27.00	27.13	1,514,917	+0.06(+0.23%)
Mar 29, 2017	27.09	27.19	26.86	27.06	1,512,090	-0.02(-0.09%)
Mar 28, 2017	26.86	27.29	26.86	27.09	2,157,740	+0.24(+0.90%)
Mar 27, 2017	26.24	26.91	26.16	26.85	2,165,992	+0.34(+1.27%)
Mar 24, 2017	26.42	26.68	26.32	26.51	1,466,895	+0.09(+0.35%)
Mar 23, 2017	26.36	26.62	26.23	26.42	1,740,872	-0.13(-0.49%)
Mar 22, 2017	26.37	26.59	26.08	26.55	2,240,549	+0.17(+0.66%)
Mar 21, 2017	27.52	27.55	26.35	26.37	3,033,853	-0.93(-3.39%)
Mar 20, 2017	27.35	27.50	27.27	27.30	1,974,075	-0.07(-0.25%)
Mar 17, 2017	27.62	27.76	27.22	27.37	1,967,225	-0.24(-0.86%)
Mar 16, 2017	27.65	27.79	27.57	27.60	1,367,926	+0.02(+0.07%)
Mar 15, 2017	27.16	27.64	27.09	27.59	2,325,897	+0.55(+2.02%)
Mar 14, 2017	26.73	27.09	26.63	27.04	1,410,192	+0.19(+0.69%)
Mar 13, 2017	26.62	26.94	26.54	26.85	1,677,589	+0.31(+1.17%)
Mar 10, 2017	26.50	26.75	26.37	26.54	1,501,873	+0.27(+1.02%)
Mar 09, 2017	26.50	26.60	26.19	26.27	1,108,117	-0.25(-0.96%)
Mar 08, 2017	26.44	26.68	26.41	26.53	1,328,561	+0.38(+1.44%)
Mar 07, 2017	26.24	26.44	26.13	26.15	1,758,221	-0.09(-0.33%)
Mar 06, 2017	26.35	26.40	26.09	26.24	1,301,606	-0.33(-1.24%)
Mar 03, 2017	26.44	26.64	26.22	26.57	1,348,694	+0.13(+0.49%)
Mar 02, 2017	26.50	26.70	26.37	26.44	1,758,517	-0.18(-0.69%)
Mar 01, 2017	26.60	26.91	26.56	26.62	2,107,944	+0.39(+1.49%)
Feb 28, 2017	26.72	26.79	26.19	26.23	2,091,179	-0.54(-2.03%)
Feb 27, 2017	26.50	27.09	26.37	26.78	3,779,111	+0.43(+1.63%)
Feb 24, 2017	26.69	26.71	25.87	26.35	7,434,085	-1.29(-4.65%)
Feb 23, 2017	28.09	28.15	27.59	27.63	2,014,922	-0.32(-1.16%)
Feb 22, 2017	27.89	28.06	27.64	27.96	1,743,807	+0.05(+0.18%)
Feb 21, 2017	28.00	28.26	27.76	27.91	1,916,306	+0.06(+0.22%)
Feb 17, 2017		27.85	27.85	27.85	0	+0.21(+0.78%)
Feb 16, 2017	27.84	27.84	27.49	27.63	1,783,708	-0.05(-0.18%)
Feb 15, 2017	27.62	27.81	27.51	27.68	1,435,163	+0.01(+0.04%)
Feb 14, 2017	27.40	27.72	27.35	27.67	1,640,386	+0.32(+1.19%)
Feb 13, 2017	27.27	27.41	27.09	27.35	2,513,076	+0.17(+0.61%)
Feb 10, 2017	26.58	27.23	26.56	27.18	1,778,613	+0.74(+2.80%)
Feb 09, 2017	26.26	26.49	26.12	26.44	1,992,190	+0.31(+1.19%)
Feb 08, 2017	26.33	26.42	26.01	26.13	1,494,333	-0.21(-0.81%)
Feb 07, 2017	26.39	26.47	26.21	26.34	1,674,570	-0.10(-0.37%)
Feb 06, 2017	26.66	26.66	26.36	26.44	1,240,716	-0.23(-0.87%)
Feb 03, 2017	26.59	26.81	26.45	26.67	1,994,862	+0.32(+1.21%)
Feb 02, 2017	26.69	26.73	26.30	26.35	1,359,921	-0.24(-0.92%)
Feb 01, 2017	26.63	26.70	26.18	26.60	1,717,042	+0.11(+0.42%)
Jan 31, 2017	26.37	26.56	26.17	26.49	1,813,816	+0.13(+0.49%)
Jan 30, 2017	26.32	26.38	25.83	26.36	2,843,513	+0.19(+0.73%)
Jan 27, 2017	26.46	26.47	26.04	26.17	1,481,181	-0.24(-0.93%)
Jan 26, 2017	26.95	26.97	26.39	26.42	1,727,168	-0.56(-2.07%)
Jan 25, 2017	26.58	27.03	26.56	26.97	2,167,399	+0.61(+2.30%)
Jan 24, 2017	25.91	26.47	25.88	26.37	2,249,605	+0.61(+2.35%)
Jan 23, 2017	26.06	26.06	25.61	25.76	1,972,805	-0.34(-1.29%)
Jan 20, 2017	26.23	26.26	25.91	26.10	1,920,302	+0.04(+0.16%)
Jan 19, 2017	26.15	26.27	25.91	26.05	2,885,986	-0.07(-0.26%)
Jan 18, 2017	26.86	26.86	26.06	26.12	3,082,538	-0.66(-2.47%)
Jan 17, 2017	26.93	27.14	26.72	26.78	3,007,607	-0.66(-2.41%)
Jan 13, 2017		27.44	27.44	27.44	0	-0.13(-0.49%)
Jan 12, 2017	27.91	28.00	27.20	27.58	1,832,097	-0.34(-1.23%)
Jan 11, 2017	27.68	27.97	27.35	27.92	2,733,056	+0.13(+0.46%)
Jan 10, 2017	27.34	28.03	27.25	27.79	2,369,284	+0.69(+2.55%)
Jan 09, 2017	27.52	27.52	26.97	27.10	1,533,119	-0.48(-1.73%)
Jan 06, 2017	27.66	27.76	27.34	27.58	1,409,086	-0.07(-0.24%)
Jan 05, 2017	27.68	27.85	27.49	27.65	1,467,849	-0.09(-0.31%)
Jan 04, 2017	27.36	27.93	27.32	27.73	2,200,119	+0.62(+2.28%)
Jan 03, 2017	26.86	27.23	26.49	27.11	1,361,908	+0.55(+2.07%)
Dec 30, 2016		26.56	26.56	26.56	0	-0.15(-0.57%)
Dec 29, 2016	26.72	26.87	26.61	26.72	1,173,690	+0.05(+0.18%)
Dec 28, 2016	26.94	27.08	26.59	26.67	1,808,032	-0.45(-1.65%)
Dec 27, 2016	27.09	27.33	27.02	27.11	657,417	+0.07(+0.27%)
Dec 23, 2016		27.04	27.04	27.04	0	+0.13(+0.48%)
Dec 22, 2016	27.19	27.22	26.81	26.91	1,596,263	-0.42(-1.52%)
Dec 21, 2016	27.31	27.43	27.19	27.33	2,403,319	-0.09(-0.33%)
Dec 20, 2016	27.38	27.44	27.20	27.42	1,686,485	+0.06(+0.20%)
Dec 19, 2016	27.38	27.54	27.25	27.36	1,236,262	-0.06(-0.22%)
Dec 16, 2016	27.60	27.71	27.36	27.43	1,198,654	-0.02(-0.09%)
Dec 15, 2016	27.17	27.67	27.10	27.45	1,703,932	+0.20(+0.72%)
Dec 14, 2016	27.95	27.96	27.16	27.25	2,544,088	-0.93(-3.30%)
Dec 13, 2016	28.75	28.89	28.12	28.18	2,675,125	-0.45(-1.56%)
Dec 12, 2016	28.65	28.75	28.36	28.63	1,520,960	-0.09(-0.32%)
Dec 09, 2016	28.43	28.83	28.28	28.72	1,503,437	+0.31(+1.08%)
Dec 08, 2016	28.17	28.47	27.94	28.42	3,016,578	+0.29(+1.04%)
Dec 07, 2016	26.52	28.29	26.51	28.12	4,618,960	+1.59(+5.97%)
Dec 06, 2016	26.06	26.61	26.02	26.54	2,037,708	+0.45(+1.74%)
Dec 05, 2016	25.98	26.15	25.92	26.09	2,249,814	+0.33(+1.28%)
Dec 02, 2016	25.76	25.93	25.70	25.76	2,713,912	-0.17(-0.66%)
Dec 01, 2016	24.99	25.98	24.90	25.93	3,805,414	+1.17(+4.72%)
Nov 30, 2016	24.96	25.11	24.75	24.76	2,413,655	-0.13(-0.54%)
Nov 29, 2016	24.92	24.98	24.74	24.89	1,214,378	-0.12(-0.47%)
Nov 28, 2016	25.25	25.38	24.98	25.01	1,408,323	-0.22(-0.87%)
Nov 25, 2016	25.09	25.29	25.04	25.23	836,670	+0.10(+0.41%)
Nov 23, 2016		25.12	25.12	25.12	0	-0.04(-0.17%)
Nov 22, 2016	24.94	25.22	24.78	25.17	3,054,255	+0.43(+1.75%)
Nov 21, 2016	24.60	24.81	24.41	24.73	2,014,568	+0.24(+0.96%)
Nov 18, 2016	24.37	24.63	24.28	24.50	2,757,762	+0.11(+0.45%)
Nov 17, 2016	24.17	24.43	23.99	24.39	2,324,909	+0.20(+0.82%)
Nov 16, 2016	23.66	24.20	23.48	24.19	2,652,626	+0.37(+1.57%)
Nov 15, 2016	23.29	23.82	23.11	23.82	2,591,886	+0.56(+2.41%)
Nov 14, 2016	23.36	23.62	23.09	23.26	3,393,793	-0.04(-0.18%)
Nov 11, 2016	23.34	23.46	23.12	23.30	1,887,772	-0.11(-0.49%)
Nov 10, 2016	22.88	23.57	22.85	23.41	4,589,219	+0.46(+2.02%)
Nov 09, 2016	22.71	23.03	22.18	22.95	6,336,297	-1.09(-4.52%)
Nov 08, 2016	23.97	24.12	23.58	24.03	2,594,666	+0.12(+0.50%)
Nov 07, 2016	23.90	24.09	23.68	23.91	1,939,236	+0.46(+1.98%)
Nov 04, 2016	23.56	23.79	23.24	23.45	2,713,303	-0.21(-0.89%)
Nov 03, 2016	24.52	24.75	23.57	23.66	4,012,241	-0.45(-1.88%)
Nov 02, 2016	24.14	24.38	23.89	24.11	3,238,240	-0.13(-0.52%)
Nov 01, 2016	24.89	24.95	23.99	24.24	4,169,995	-0.52(-2.12%)
Oct 31, 2016	24.55	24.87	24.51	24.76	1,560,920	+0.25(+1.01%)
Oct 28, 2016	24.47	24.74	24.32	24.52	1,790,527	-0.04(-0.17%)
Oct 27, 2016	24.92	24.92	24.35	24.56	1,883,336	-0.29(-1.17%)
Oct 26, 2016	24.39	24.92	24.31	24.85	2,156,570	+0.40(+1.63%)
Oct 25, 2016	24.63	24.81	24.17	24.45	1,786,860	-0.24(-0.98%)
Oct 24, 2016	24.35	24.73	24.33	24.69	1,594,731	+0.40(+1.66%)
Oct 21, 2016	24.20	24.31	24.00	24.29	2,286,560	-0.18(-0.74%)
Oct 20, 2016	24.46	24.63	24.34	24.47	2,366,905	-0.04(-0.15%)
Oct 19, 2016	24.18	24.61	24.18	24.51	1,760,439	+0.30(+1.25%)
Oct 18, 2016	25.33	25.33	24.15	24.20	5,104,962	-0.87(-3.49%)
Oct 17, 2016	25.36	25.48	25.05	25.08	1,458,533	-0.28(-1.12%)
Oct 14, 2016	25.55	25.84	25.32	25.36	1,871,896	-0.05(-0.21%)
Oct 13, 2016	25.46	25.57	25.02	25.42	2,009,214	-0.36(-1.38%)
Oct 12, 2016	25.86	25.86	25.62	25.77	1,599,055	-0.08(-0.33%)
Oct 11, 2016	25.58	25.91	25.57	25.86	3,565,709	+0.22(+0.85%)
Oct 10, 2016	25.46	25.86	25.37	25.64	1,530,042	+0.16(+0.64%)
Oct 07, 2016	25.75	25.86	25.28	25.48	1,875,460	-0.42(-1.61%)
Oct 06, 2016	26.21	26.34	25.89	25.89	2,582,551	-0.50(-1.90%)
Oct 05, 2016	25.94	26.52	25.89	26.39	1,538,320	+0.60(+2.32%)
Oct 04, 2016	25.90	26.22	25.72	25.80	1,717,185	-0.08(-0.30%)
Oct 03, 2016	25.93	26.02	25.72	25.87	2,020,121	-0.04(-0.14%)
Sep 30, 2016	25.49	26.09	25.39	25.91	2,381,039	+0.68(+2.68%)
Sep 29, 2016	25.17	25.48	25.11	25.23	2,567,547	+0.00(+0.00%)
Sep 28, 2016	24.96	25.25	24.90	25.23	2,046,583	+0.37(+1.48%)
Sep 27, 2016	24.75	24.89	24.60	24.87	1,923,540	-0.03(-0.12%)
Sep 26, 2016	24.97	25.11	24.81	24.90	1,801,071	-0.19(-0.75%)
Sep 23, 2016	25.23	25.30	24.97	25.08	2,142,288	-0.27(-1.07%)
Sep 22, 2016	24.90	25.61	24.90	25.36	3,454,960	+0.71(+2.89%)
Sep 21, 2016	24.40	24.69	24.30	24.64	2,534,780	+0.36(+1.47%)
Sep 20, 2016	24.03	24.32	23.97	24.29	2,537,878	+0.30(+1.26%)
Sep 19, 2016	24.13	24.38	23.98	23.99	1,624,427	+0.07(+0.30%)
Sep 16, 2016	23.84	24.00	23.68	23.91	2,104,834	-0.14(-0.58%)
Sep 15, 2016	23.69	24.13	23.63	24.05	2,455,269	+0.39(+1.63%)
Sep 14, 2016	23.67	23.85	23.36	23.67	2,901,060	-0.09(-0.38%)
Sep 13, 2016	24.05	24.23	23.72	23.76	3,242,217	-0.59(-2.40%)
Sep 12, 2016	23.76	24.46	23.67	24.34	2,607,365	+0.30(+1.23%)
Sep 09, 2016	24.46	24.60	24.05	24.05	2,957,170	-0.72(-2.90%)
Sep 08, 2016	24.96	25.01	24.66	24.76	2,393,783	-0.31(-1.23%)
Sep 07, 2016	24.93	25.15	24.69	25.07	2,257,020	+0.15(+0.61%)
Sep 06, 2016	25.00	25.05	24.73	24.92	2,133,360	+0.13(+0.51%)
Sep 02, 2016	24.46	24.79	24.79	24.79	1,868,630	+0.53(+2.19%)
Sep 01, 2016	24.28	24.75	24.18	24.26	2,437,345	-0.05(-0.20%)
Aug 31, 2016	24.20	24.50	24.16	24.31	2,379,975	+0.02(+0.10%)
Aug 30, 2016	24.34	24.47	24.22	24.29	1,581,100	-0.08(-0.35%)
Aug 29, 2016	24.26	24.49	24.20	24.37	1,059,103	+0.08(+0.32%)
Aug 26, 2016	24.28	24.56	24.19	24.29	1,334,304	+0.06(+0.25%)
Aug 25, 2016	24.22	24.36	23.96	24.23	1,389,518	-0.06(-0.25%)
Aug 24, 2016	24.40	24.62	24.23	24.29	1,387,446	+0.12(+0.51%)
Aug 23, 2016	24.08	24.27	24.02	24.17	1,633,976	+0.27(+1.12%)
Aug 22, 2016	23.97	24.14	23.88	23.90	2,168,650	-0.18(-0.77%)
Aug 19, 2016	23.85	24.13	23.83	24.09	1,572,908	+0.07(+0.27%)
Aug 18, 2016	24.23	24.31	23.96	24.02	1,895,471	-0.17(-0.71%)
Aug 17, 2016	24.09	24.27	23.96	24.19	1,669,456	+0.02(+0.07%)
Aug 16, 2016	24.43	24.45	24.17	24.18	1,825,135	-0.21(-0.88%)
Aug 15, 2016	24.22	24.45	24.19	24.39	1,256,799	+0.27(+1.13%)
Aug 12, 2016	24.39	24.42	24.03	24.12	1,607,029	-0.30(-1.24%)
Aug 11, 2016	24.27	24.52	24.19	24.42	1,857,207	+0.30(+1.23%)
Aug 10, 2016	24.25	24.34	24.03	24.12	1,862,875	+0.04(+0.15%)
Aug 09, 2016	24.03	24.17	23.94	24.09	2,333,630	+0.17(+0.72%)
Aug 08, 2016	24.04	24.09	23.83	23.92	3,483,707	+0.17(+0.73%)
Aug 05, 2016	23.42	23.90	23.20	23.74	3,926,642	+0.96(+4.23%)
Aug 04, 2016	22.61	22.97	22.57	22.78	2,064,763	+0.19(+0.84%)
Aug 03, 2016	22.23	22.64	22.04	22.59	1,828,843	+0.37(+1.69%)
Aug 02, 2016	22.96	22.96	21.94	22.21	2,593,428	-0.72(-3.14%)
Aug 01, 2016	22.90	23.08	22.65	22.93	1,487,123	-0.01(-0.03%)
Jul 29, 2016	22.57	23.06	22.57	22.94	1,795,236	+0.43(+1.90%)
Jul 28, 2016	23.08	23.25	22.25	22.51	4,705,695	-0.93(-3.98%)
Jul 27, 2016	23.38	23.56	23.21	23.45	2,448,397	+0.08(+0.36%)
Jul 26, 2016	23.07	23.39	22.90	23.36	1,730,973	+0.24(+1.03%)
Jul 25, 2016	23.08	23.31	22.98	23.12	1,445,112	-0.01(-0.03%)
Jul 22, 2016	23.14	23.18	22.77	23.13	1,824,823	+0.05(+0.21%)
Jul 21, 2016	22.93	23.36	22.92	23.08	2,278,002	+0.30(+1.33%)
Jul 20, 2016	22.64	22.89	22.46	22.78	1,808,574	+0.16(+0.71%)
Jul 19, 2016	22.49	22.70	22.40	22.62	1,955,358	-0.04(-0.18%)
Jul 18, 2016	22.17	22.75	22.13	22.66	1,949,192	+0.37(+1.65%)
Jul 15, 2016	22.46	22.96	22.25	22.29	2,582,621	-0.12(-0.56%)
Jul 14, 2016	22.34	22.63	22.11	22.42	2,760,692	+0.40(+1.84%)
Jul 13, 2016	21.80	22.09	21.57	22.01	3,075,426	+0.29(+1.34%)
Jul 12, 2016	21.53	21.95	21.50	21.72	3,414,822	+0.54(+2.53%)
Jul 11, 2016	20.98	21.41	20.98	21.19	3,839,702	+0.36(+1.74%)
Jul 08, 2016	20.44	20.88	20.17	20.82	3,275,408	+0.65(+3.21%)
Jul 07, 2016	20.22	20.48	19.97	20.17	2,367,497	+0.05(+0.27%)
Jul 06, 2016	20.15	20.15	19.48	20.12	4,213,519	-0.06(-0.29%)
Jul 05, 2016	20.86	21.04	20.05	20.18	3,380,911	-0.65(-3.14%)
Jul 01, 2016	21.01	20.83	20.83	20.83	2,104,546	-0.02(-0.11%)
Jun 30, 2016	20.83	21.01	20.55	20.86	3,998,053	+0.09(+0.43%)
Jun 29, 2016	20.32	20.81	20.31	20.77	4,470,658	+0.68(+3.37%)
Jun 28, 2016	20.45	20.53	19.78	20.09	7,543,559	+0.07(+0.33%)
Jun 27, 2016	21.39	21.44	20.00	20.03	8,051,096	-1.49(-6.94%)
Jun 24, 2016	22.49	22.64	21.49	21.52	7,196,114	-2.34(-9.82%)
Jun 23, 2016	23.60	24.00	23.53	23.86	1,891,700	+0.69(+2.98%)
Jun 22, 2016	23.22	23.49	23.15	23.17	1,788,566	-0.05(-0.20%)
Jun 21, 2016	23.52	23.53	23.14	23.22	2,128,686	-0.34(-1.46%)
Jun 20, 2016	23.83	24.06	23.55	23.56	2,548,772	+0.17(+0.74%)
Jun 17, 2016	23.08	23.57	23.08	23.39	1,779,272	+0.32(+1.39%)
Jun 16, 2016	22.94	23.12	22.53	23.07	3,098,946	-0.11(-0.46%)
Jun 15, 2016	23.14	23.49	23.10	23.18	2,199,998	+0.03(+0.13%)
Jun 14, 2016	23.26	23.45	23.02	23.15	3,379,922	-0.25(-1.07%)
Jun 13, 2016	23.85	23.89	23.39	23.40	2,561,511	-0.61(-2.55%)
Jun 10, 2016	24.28	24.39	23.95	24.01	1,827,259	-0.48(-1.97%)
Jun 09, 2016	24.49	24.56	24.30	24.49	1,509,575	-0.24(-0.99%)
Jun 08, 2016	24.90	25.07	24.73	24.74	1,934,978	+0.04(+0.17%)
Jun 07, 2016	24.36	24.75	24.28	24.69	2,348,926	+0.43(+1.79%)
Jun 06, 2016	24.15	24.39	24.05	24.26	2,120,592	+0.23(+0.94%)
Jun 03, 2016	24.15	24.15	23.81	24.03	2,135,326	-0.03(-0.12%)
Jun 02, 2016	23.96	24.14	23.90	24.06	2,856,501	+0.01(+0.02%)
Jun 01, 2016	24.05	24.15	23.48	24.06	2,808,039	-0.05(-0.20%)
May 31, 2016	24.19	24.27	23.99	24.11	2,955,914	-0.11(-0.47%)
May 27, 2016	23.83	24.22	24.22	24.22	1,736,330	+0.30(+1.24%)
May 26, 2016	24.16	24.18	23.67	23.92	1,957,834	-0.05(-0.20%)
May 25, 2016	23.65	24.11	23.61	23.97	2,649,170	+0.66(+2.85%)
May 24, 2016	22.98	23.47	22.98	23.31	3,403,402	+0.42(+1.84%)
May 23, 2016	23.12	23.26	22.87	22.88	1,198,307	-0.32(-1.39%)
May 20, 2016	22.95	23.31	22.91	23.21	1,800,142	+0.34(+1.49%)
May 19, 2016	23.14	23.31	22.75	22.87	2,829,022	-0.50(-2.16%)
May 18, 2016	23.35	23.69	23.23	23.37	2,012,066	-0.15(-0.65%)
May 17, 2016	23.46	23.86	23.38	23.52	1,957,362	-0.08(-0.35%)
May 16, 2016	23.49	23.76	23.43	23.60	2,084,688	+0.16(+0.68%)
May 13, 2016	23.63	23.95	23.40	23.45	1,747,398	-0.33(-1.40%)
May 12, 2016	24.13	24.16	23.54	23.78	2,145,979	-0.12(-0.49%)
May 11, 2016	24.17	24.36	23.88	23.90	1,648,950	-0.38(-1.57%)
May 10, 2016	24.13	24.35	24.00	24.28	1,896,797	+0.22(+0.90%)
May 09, 2016	23.86	24.18	23.71	24.06	2,899,233	+0.05(+0.22%)
May 06, 2016	23.58	24.15	23.46	24.01	2,376,633	+0.34(+1.44%)
May 05, 2016	23.86	24.28	23.56	23.67	4,171,570	+0.40(+1.71%)
May 04, 2016	23.91	23.91	23.25	23.27	4,025,680	-0.91(-3.76%)
May 03, 2016	24.35	24.41	23.84	24.18	2,362,480	-0.49(-2.00%)

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.