Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.69	55.75	55.58	55.64	1,746,384	-0.02(-0.03%)
Apr 27, 2017	55.74	55.75	55.53	55.66	2,191,819	+0.02(+0.03%)
Apr 26, 2017	55.69	55.89	55.64	55.64	1,572,209	-0.11(-0.20%)
Apr 25, 2017	55.60	55.82	55.59	55.75	2,578,054	+0.37(+0.67%)
Apr 24, 2017	55.35	55.46	55.31	55.38	2,246,212	+0.83(+1.52%)
Apr 21, 2017	54.59	54.64	54.46	54.55	2,352,413	-0.08(-0.14%)
Apr 20, 2017	54.50	54.72	54.44	54.63	1,942,453	+0.43(+0.80%)
Apr 19, 2017	54.49	54.53	54.13	54.20	1,128,043	-0.14(-0.25%)
Apr 18, 2017	54.32	54.46	54.16	54.33	2,022,563	-0.27(-0.49%)
Apr 17, 2017	54.39	54.60	54.33	54.60	2,453,255	+0.42(+0.78%)
Apr 13, 2017	54.43	54.55	54.18	54.18	2,090,713	-0.36(-0.67%)
Apr 12, 2017	54.63	54.64	54.41	54.54	1,369,616	-0.13(-0.24%)
Apr 11, 2017	54.65	54.70	54.29	54.67	1,426,990	+0.07(+0.13%)
Apr 10, 2017	54.62	54.74	54.50	54.60	2,100,051	-0.02(-0.03%)
Apr 07, 2017	54.59	54.77	54.55	54.62	1,100,780	-0.05(-0.09%)
Apr 06, 2017	54.66	54.78	54.54	54.67	1,909,113	+0.05(+0.10%)
Apr 05, 2017	54.91	55.11	54.56	54.62	3,345,317	-0.15(-0.27%)
Apr 04, 2017	54.61	54.78	54.53	54.77	2,284,489	+0.02(+0.03%)
Apr 03, 2017	54.80	54.85	54.39	54.75	2,350,559	-0.01(-0.02%)
Mar 31, 2017	54.74	54.94	54.74	54.76	2,383,755	-0.13(-0.24%)
Mar 30, 2017	54.90	55.05	54.86	54.89	1,818,937	-0.03(-0.05%)
Mar 29, 2017	54.66	54.97	54.66	54.91	2,858,591	+0.03(+0.05%)
Mar 28, 2017	54.59	54.98	54.57	54.89	4,861,265	+0.24(+0.44%)
Mar 27, 2017	54.27	54.68	54.23	54.65	2,050,987	+0.04(+0.08%)
Mar 24, 2017	54.61	54.78	54.46	54.60	1,736,954	+0.02(+0.03%)
Mar 23, 2017	54.48	54.80	54.44	54.59	4,115,923	+0.03(+0.05%)
Mar 22, 2017	54.39	54.59	54.25	54.56	2,073,876	+0.10(+0.19%)
Mar 21, 2017	55.22	55.29	54.41	54.46	2,929,210	-0.53(-0.96%)
Mar 20, 2017	55.04	55.12	54.90	54.98	1,574,468	+0.01(+0.02%)
Mar 17, 2017	55.07	55.15	54.95	54.98	1,843,104	-0.03(-0.05%)
Mar 16, 2017	55.10	55.13	54.91	55.00	2,394,007	+0.11(+0.20%)
Mar 15, 2017	54.46	54.99	54.38	54.89	3,501,221	+0.65(+1.20%)
Mar 14, 2017	54.31	54.34	54.15	54.24	2,057,292	-0.31(-0.57%)
Mar 13, 2017	54.47	54.57	54.44	54.55	1,471,388	+0.21(+0.38%)
Mar 10, 2017	54.34	54.47	54.16	54.34	2,706,990	+0.29(+0.54%)
Mar 09, 2017	54.05	54.13	53.85	54.05	1,934,869	+0.03(+0.06%)
Mar 08, 2017	54.21	54.26	53.97	54.01	1,862,748	-0.18(-0.34%)
Mar 07, 2017	54.22	54.30	54.14	54.20	1,226,313	-0.13(-0.24%)
Mar 06, 2017	54.32	54.38	54.18	54.33	1,075,336	-0.16(-0.29%)
Mar 03, 2017	54.38	54.51	54.27	54.48	1,923,567	+0.13(+0.24%)
Mar 02, 2017	54.53	54.57	54.30	54.35	2,265,231	-0.35(-0.63%)
Mar 01, 2017	54.39	54.80	54.39	54.70	3,199,520	+0.67(+1.23%)
Feb 28, 2017	54.08	54.15	53.94	54.03	2,002,070	-0.18(-0.34%)
Feb 27, 2017	54.08	54.21	54.02	54.21	1,362,807	+0.04(+0.08%)
Feb 24, 2017	53.95	54.17	53.94	54.17	2,237,368	-0.14(-0.26%)
Feb 23, 2017	54.47	54.47	54.19	54.31	4,583,148	+0.03(+0.05%)
Feb 22, 2017	54.20	54.31	54.14	54.28	2,911,274	+0.02(+0.03%)
Feb 21, 2017	54.17	54.33	54.10	54.27	3,342,913	+0.23(+0.43%)
Feb 17, 2017		54.03	54.03	54.03	0	-0.03(-0.06%)
Feb 16, 2017	54.09	54.13	53.91	54.07	2,979,832	+0.01(+0.02%)
Feb 15, 2017	53.74	54.11	53.70	54.06	2,573,358	+0.26(+0.48%)
Feb 14, 2017	53.67	53.82	53.48	53.80	2,621,903	+0.11(+0.21%)
Feb 13, 2017	53.62	53.79	53.61	53.69	3,187,391	+0.25(+0.47%)
Feb 10, 2017	53.30	53.51	53.30	53.43	1,906,202	+0.22(+0.41%)
Feb 09, 2017	53.06	53.31	53.05	53.22	1,187,565	+0.22(+0.41%)
Feb 08, 2017	52.81	53.02	52.75	53.00	2,253,454	+0.14(+0.26%)
Feb 07, 2017	52.91	52.98	52.81	52.86	1,227,362	-0.04(-0.08%)
Feb 06, 2017	52.87	52.93	52.79	52.91	1,321,744	-0.20(-0.37%)
Feb 03, 2017	53.03	53.16	52.93	53.11	2,307,826	+0.30(+0.57%)
Feb 02, 2017	52.67	52.89	52.67	52.80	1,914,424	+0.07(+0.13%)
Feb 01, 2017	52.92	52.97	52.62	52.73	4,116,051	+0.03(+0.05%)
Jan 31, 2017	52.67	52.74	52.47	52.71	3,343,762	+0.08(+0.15%)
Jan 30, 2017	52.71	52.72	52.42	52.63	5,658,582	-0.34(-0.64%)
Jan 27, 2017	53.07	53.07	52.92	52.97	1,159,191	-0.10(-0.20%)
Jan 26, 2017	53.16	53.19	53.04	53.07	2,495,421	-0.10(-0.20%)
Jan 25, 2017	52.87	53.22	52.87	53.17	3,281,150	+0.52(+0.99%)
Jan 24, 2017	52.36	52.73	52.34	52.66	1,895,870	+0.29(+0.55%)
Jan 23, 2017	52.33	52.40	52.15	52.37	2,300,670	+0.01(+0.02%)
Jan 20, 2017	52.31	52.40	52.20	52.36	1,861,268	+0.22(+0.41%)
Jan 19, 2017	52.31	52.33	52.02	52.14	2,469,807	-0.15(-0.28%)
Jan 18, 2017	52.34	52.35	52.19	52.29	2,590,438	-0.09(-0.17%)
Jan 17, 2017	52.28	52.46	52.28	52.38	2,414,512	-0.16(-0.31%)
Jan 13, 2017		52.54	52.54	52.54	0	+0.14(+0.26%)
Jan 12, 2017	52.23	52.44	52.11	52.40	1,711,390	-0.03(-0.05%)
Jan 11, 2017	52.15	52.43	52.02	52.43	1,743,027	+0.29(+0.55%)
Jan 10, 2017	52.14	52.34	52.12	52.14	1,609,952	+0.00(+0.00%)
Jan 09, 2017	52.13	52.22	52.07	52.14	1,703,576	-0.12(-0.23%)
Jan 06, 2017	52.24	52.34	52.07	52.27	1,425,293	+0.01(+0.02%)
Jan 05, 2017	52.07	52.28	52.07	52.26	1,983,888	+0.20(+0.38%)
Jan 04, 2017	51.82	52.05	51.80	52.06	1,256,097	+0.44(+0.86%)
Jan 03, 2017	51.60	51.69	51.37	51.62	2,969,426	+0.40(+0.78%)
Dec 30, 2016		51.22	51.22	51.22	0	-0.08(-0.15%)
Dec 29, 2016	51.34	51.37	51.24	51.30	2,374,310	+0.10(+0.19%)
Dec 28, 2016	51.50	51.55	51.17	51.20	2,035,328	-0.25(-0.49%)
Dec 27, 2016	51.46	51.57	51.37	51.45	3,014,880	+0.07(+0.13%)
Dec 23, 2016		51.38	51.38	51.38	0	+0.03(+0.07%)
Dec 22, 2016	51.41	51.41	51.25	51.35	1,804,860	-0.09(-0.17%)
Dec 21, 2016	51.50	51.56	51.44	51.44	1,871,680	-0.13(-0.25%)
Dec 20, 2016	51.44	51.56	51.41	51.56	2,482,271	+0.18(+0.35%)
Dec 19, 2016	51.37	51.50	51.31	51.38	1,581,244	+0.06(+0.12%)
Dec 16, 2016	51.48	51.51	51.27	51.32	5,513,669	-0.10(-0.20%)
Dec 15, 2016	51.36	51.55	51.27	51.43	2,924,459	+0.08(+0.15%)
Dec 14, 2016	51.91	51.99	51.29	51.35	2,494,198	-0.63(-1.20%)
Dec 13, 2016	51.80	52.12	51.80	51.97	2,094,207	+0.41(+0.80%)
Dec 12, 2016	51.59	51.76	51.49	51.56	3,517,526	-0.16(-0.31%)
Dec 09, 2016	51.55	51.73	51.49	51.73	1,843,135	+0.24(+0.47%)
Dec 08, 2016	51.37	51.58	51.28	51.49	2,369,652	+0.09(+0.18%)
Dec 07, 2016	50.73	51.43	50.72	51.39	2,675,505	+0.69(+1.37%)
Dec 06, 2016	50.51	50.70	50.42	50.70	1,981,523	+0.27(+0.54%)
Dec 05, 2016	50.30	50.47	50.27	50.42	1,970,875	+0.34(+0.69%)
Dec 02, 2016	49.98	50.18	49.95	50.08	2,012,503	+0.09(+0.17%)
Dec 01, 2016	50.25	50.28	49.93	49.99	12,099,906	-0.24(-0.48%)
Nov 30, 2016	50.46	50.54	50.23	50.23	1,885,339	-0.13(-0.26%)
Nov 29, 2016	50.19	50.46	50.11	50.36	2,021,542	+0.13(+0.26%)
Nov 28, 2016	50.34	50.40	50.17	50.23	3,082,642	-0.19(-0.37%)
Nov 25, 2016	50.33	50.42	50.29	50.42	738,856	+0.19(+0.38%)
Nov 23, 2016		50.23	50.23	50.23	0	-0.12(-0.24%)
Nov 22, 2016	50.26	50.35	50.11	50.35	2,502,503	+0.21(+0.41%)
Nov 21, 2016	49.92	50.17	49.92	50.15	1,210,549	+0.39(+0.78%)
Nov 18, 2016	49.85	49.92	49.69	49.76	1,712,908	-0.24(-0.48%)
Nov 17, 2016	49.82	50.08	49.82	50.00	2,753,191	+0.24(+0.48%)
Nov 16, 2016	49.69	49.83	49.66	49.76	10,646,159	-0.21(-0.41%)
Nov 15, 2016	49.42	49.97	49.42	49.97	2,491,000	+0.43(+0.87%)
Nov 14, 2016	49.66	49.66	49.35	49.54	1,849,768	-0.14(-0.28%)
Nov 11, 2016	49.64	49.88	49.37	49.68	2,557,027	-0.27(-0.55%)
Nov 10, 2016	50.09	50.29	49.71	49.95	1,934,403	-0.14(-0.27%)
Nov 09, 2016	49.38	50.23	49.32	50.09	2,632,737	+0.15(+0.31%)
Nov 08, 2016	49.56	50.04	49.49	49.93	2,183,106	+0.27(+0.55%)
Nov 07, 2016	49.30	49.68	49.30	49.66	2,218,191	+0.99(+2.04%)
Nov 04, 2016	48.75	48.97	48.62	48.66	2,184,256	-0.25(-0.51%)
Nov 03, 2016	49.19	49.21	48.84	48.91	3,693,833	-0.14(-0.28%)
Nov 02, 2016	49.32	49.41	48.95	49.05	3,362,899	-0.36(-0.73%)
Nov 01, 2016	49.86	49.89	49.13	49.41	4,169,366	-0.31(-0.62%)
Oct 31, 2016	49.73	49.83	49.64	49.72	1,593,200	+0.02(+0.03%)
Oct 28, 2016	49.80	49.96	49.55	49.70	5,690,034	-0.16(-0.33%)
Oct 27, 2016	50.10	50.14	49.83	49.86	930,700	-0.10(-0.21%)
Oct 26, 2016	49.99	50.13	49.85	49.97	1,296,116	-0.23(-0.46%)
Oct 25, 2016	50.20	50.29	50.08	50.20	1,226,596	-0.08(-0.15%)
Oct 24, 2016	50.25	50.39	50.17	50.28	768,499	+0.15(+0.31%)
Oct 21, 2016	49.92	50.15	49.86	50.12	780,293	-0.02(-0.03%)
Oct 20, 2016	50.15	50.29	49.99	50.14	1,949,529	-0.08(-0.15%)
Oct 19, 2016	50.16	50.30	50.07	50.22	989,228	+0.17(+0.34%)
Oct 18, 2016	50.10	50.16	49.94	50.04	1,348,829	+0.44(+0.88%)
Oct 17, 2016	49.68	49.79	49.56	49.61	1,409,120	-0.15(-0.29%)
Oct 14, 2016	50.01	50.14	49.74	49.75	1,007,717	+0.03(+0.07%)
Oct 13, 2016	49.49	49.86	49.26	49.72	1,920,724	-0.21(-0.43%)
Oct 12, 2016	49.90	50.04	49.78	49.93	1,153,568	+0.00(+0.00%)
Oct 11, 2016	50.40	50.42	49.75	49.93	1,820,552	-0.70(-1.39%)
Oct 10, 2016	50.61	50.77	50.60	50.64	742,642	+0.24(+0.48%)
Oct 07, 2016	50.56	50.62	50.11	50.40	1,275,225	-0.21(-0.41%)
Oct 06, 2016	50.56	50.64	50.40	50.60	1,318,300	-0.08(-0.15%)
Oct 05, 2016	50.56	50.76	50.56	50.68	828,340	+0.30(+0.60%)
Oct 04, 2016	50.75	50.78	50.24	50.38	2,176,718	-0.21(-0.41%)
Oct 03, 2016	50.58	50.67	50.46	50.58	2,891,635	-0.10(-0.20%)
Sep 30, 2016	50.56	50.85	50.44	50.69	1,138,036	+0.35(+0.70%)
Sep 29, 2016	50.74	50.90	50.19	50.34	1,551,896	-0.53(-1.05%)
Sep 28, 2016	50.59	50.90	50.35	50.87	1,203,094	+0.33(+0.64%)
Sep 27, 2016	50.16	50.56	50.09	50.54	1,827,118	+0.28(+0.56%)
Sep 26, 2016	50.35	50.44	50.22	50.26	1,539,637	-0.45(-0.90%)
Sep 23, 2016	50.86	50.89	50.67	50.71	1,266,314	-0.35(-0.69%)
Sep 22, 2016	51.07	51.25	50.98	51.06	2,968,154	+0.37(+0.73%)
Sep 21, 2016	50.17	50.74	50.07	50.70	2,997,060	+0.79(+1.58%)
Sep 20, 2016	50.08	50.12	49.86	49.91	4,133,532	+0.18(+0.36%)
Sep 19, 2016	49.97	50.06	49.67	49.73	1,252,115	+0.13(+0.26%)
Sep 16, 2016	49.69	49.70	49.44	49.60	1,268,363	-0.36(-0.72%)
Sep 15, 2016	49.49	50.04	49.38	49.96	1,687,199	+0.52(+1.06%)
Sep 14, 2016	49.44	49.79	49.33	49.44	2,861,741	-0.04(-0.09%)
Sep 13, 2016	49.93	49.93	49.28	49.48	1,800,044	-0.89(-1.77%)
Sep 12, 2016	49.54	50.45	49.46	50.37	2,213,215	+0.56(+1.12%)
Sep 09, 2016	50.63	50.64	49.80	49.81	2,208,435	-1.18(-2.32%)
Sep 08, 2016	51.02	51.15	50.92	51.00	1,572,389	-0.14(-0.27%)
Sep 07, 2016	51.15	51.21	50.98	51.13	2,135,535	-0.01(-0.02%)
Sep 06, 2016	50.91	51.14	50.86	51.14	2,860,190	+0.35(+0.69%)
Sep 02, 2016	50.66	50.79	50.79	50.79	2,538,663	+0.39(+0.78%)
Sep 01, 2016	50.35	50.40	50.07	50.40	6,155,474	+0.18(+0.36%)
Aug 31, 2016	50.33	50.39	50.04	50.22	3,080,314	-0.20(-0.39%)
Aug 30, 2016	50.58	50.61	50.30	50.41	1,755,259	-0.09(-0.19%)
Aug 29, 2016	50.34	50.58	50.29	50.51	1,271,157	+0.22(+0.44%)
Aug 26, 2016	50.56	50.94	50.08	50.28	1,962,116	-0.21(-0.41%)
Aug 25, 2016	50.51	50.68	50.42	50.49	2,208,039	-0.11(-0.22%)
Aug 24, 2016	50.78	50.83	50.52	50.60	1,930,845	-0.19(-0.37%)
Aug 23, 2016	50.98	51.04	50.79	50.79	2,395,670	+0.10(+0.20%)
Aug 22, 2016	50.60	50.76	50.52	50.69	1,459,678	-0.06(-0.12%)
Aug 19, 2016	50.62	50.80	50.52	50.75	895,480	-0.19(-0.37%)
Aug 18, 2016	50.79	50.95	50.74	50.94	1,540,464	+0.18(+0.35%)
Aug 17, 2016	50.60	50.82	50.42	50.76	5,791,384	+0.05(+0.10%)
Aug 16, 2016	50.81	50.86	50.70	50.70	667,030	-0.21(-0.42%)
Aug 15, 2016	50.82	51.00	50.82	50.92	417,379	+0.21(+0.42%)
Aug 12, 2016	50.72	50.80	50.60	50.70	1,012,318	-0.09(-0.17%)
Aug 11, 2016	50.66	50.83	50.58	50.79	767,672	+0.33(+0.66%)
Aug 10, 2016	50.60	50.63	50.40	50.46	1,828,414	-0.03(-0.05%)
Aug 09, 2016	50.36	50.56	50.30	50.48	4,776,270	+0.28(+0.56%)
Aug 08, 2016	50.17	50.28	50.16	50.20	2,351,567	+0.08(+0.15%)
Aug 05, 2016	49.88	50.15	49.88	50.12	951,088	+0.32(+0.64%)
Aug 04, 2016	49.74	49.86	49.62	49.80	1,114,080	+0.18(+0.36%)
Aug 03, 2016	49.39	49.64	49.34	49.62	1,483,859	+0.05(+0.10%)
Aug 02, 2016	49.86	49.86	49.37	49.57	1,076,026	-0.31(-0.62%)
Aug 01, 2016	50.09	50.10	49.81	49.88	2,542,033	-0.16(-0.33%)
Jul 29, 2016	49.85	50.10	49.76	50.04	1,213,650	+0.28(+0.57%)
Jul 28, 2016	49.74	49.82	49.54	49.76	1,598,015	+0.03(+0.05%)
Jul 27, 2016	49.84	49.87	49.45	49.74	2,753,475	+0.07(+0.14%)
Jul 26, 2016	49.69	49.81	49.50	49.67	1,181,148	+0.09(+0.17%)
Jul 25, 2016	49.72	49.75	49.45	49.58	1,448,542	-0.13(-0.26%)
Jul 22, 2016	49.65	49.72	49.53	49.71	1,136,288	+0.15(+0.31%)
Jul 21, 2016	49.63	49.75	49.44	49.56	1,017,059	-0.15(-0.29%)
Jul 20, 2016	49.59	49.77	49.51	49.70	602,578	+0.28(+0.57%)
Jul 19, 2016	49.44	49.48	49.31	49.42	1,577,886	-0.23(-0.47%)
Jul 18, 2016	49.49	49.71	49.44	49.65	2,116,665	+0.15(+0.31%)
Jul 15, 2016	49.65	49.69	49.40	49.50	2,101,882	-0.10(-0.21%)
Jul 14, 2016	49.66	49.76	49.58	49.60	5,943,168	+0.30(+0.61%)
Jul 13, 2016	49.44	49.49	49.18	49.30	1,624,316	-0.02(-0.03%)
Jul 12, 2016	49.21	49.44	49.20	49.32	1,943,252	+0.47(+0.97%)
Jul 11, 2016	48.77	48.95	48.72	48.84	1,952,090	+0.42(+0.87%)
Jul 08, 2016	48.11	48.48	47.69	48.42	1,388,849	+0.73(+1.53%)
Jul 07, 2016	47.90	48.06	47.53	47.69	2,485,526	-0.03(-0.07%)
Jul 05, 2016	47.93	47.98	47.58	47.73	1,584,479	-0.60(-1.24%)
Jul 01, 2016	48.22	48.33	48.33	48.33	1,709,659	+0.10(+0.21%)
Jun 30, 2016	47.75	48.23	47.57	48.23	4,605,138	+0.64(+1.35%)
Jun 29, 2016	47.24	47.66	47.21	47.58	2,020,060	+0.88(+1.89%)
Jun 28, 2016	46.39	46.71	46.24	46.70	2,336,112	+0.99(+2.18%)
Jun 27, 2016	46.16	46.16	45.39	45.70	4,176,807	-0.87(-1.86%)
Jun 24, 2016	46.65	47.51	46.52	46.57	6,273,617	-2.65(-5.38%)
Jun 23, 2016	48.90	49.24	48.75	49.22	1,332,874	+0.89(+1.85%)
Jun 22, 2016	48.53	48.68	48.30	48.33	1,978,694	-0.05(-0.10%)
Jun 21, 2016	48.32	48.57	48.20	48.38	1,473,355	+0.23(+0.47%)
Jun 20, 2016	48.32	48.47	48.11	48.15	1,410,715	+0.67(+1.41%)
Jun 17, 2016	47.47	47.58	47.18	47.48	2,573,743	+0.13(+0.27%)
Jun 16, 2016	46.84	47.41	46.57	47.35	2,038,697	+0.03(+0.07%)
Jun 15, 2016	47.35	47.60	47.23	47.32	3,251,926	+0.14(+0.31%)
Jun 14, 2016	47.27	47.43	46.93	47.17	4,074,931	-0.32(-0.68%)
Jun 13, 2016	47.62	47.95	47.46	47.50	1,375,271	-0.51(-1.06%)
Jun 10, 2016	48.28	48.30	47.89	48.00	1,581,415	-0.85(-1.75%)
Jun 09, 2016	48.83	48.92	48.71	48.86	1,037,427	-0.36(-0.72%)
Jun 08, 2016	49.13	49.27	49.08	49.22	1,085,725	+0.19(+0.38%)
Jun 07, 2016	48.98	49.16	48.98	49.03	1,713,163	+0.19(+0.40%)
Jun 06, 2016	48.65	48.93	48.65	48.83	1,160,352	+0.30(+0.61%)
Jun 03, 2016	48.43	48.60	48.20	48.54	1,075,020	+0.14(+0.28%)
Jun 02, 2016	48.12	48.41	48.06	48.40	1,444,240	+0.08(+0.18%)
Jun 01, 2016	48.10	48.35	47.99	48.32	1,403,593	+0.07(+0.14%)
May 31, 2016	48.48	48.55	48.12	48.25	1,689,228	-0.12(-0.24%)
May 27, 2016	48.27	48.37	48.37	48.37	1,328,780	+0.05(+0.11%)
May 26, 2016	48.30	48.39	48.21	48.32	1,452,261	+0.09(+0.19%)
May 25, 2016	48.04	48.33	48.04	48.22	2,716,228	+0.40(+0.83%)
May 24, 2016	47.44	47.90	47.43	47.83	3,129,739	+0.63(+1.33%)
May 23, 2016	47.26	47.34	47.16	47.20	1,141,059	-0.11(-0.23%)
May 20, 2016	47.23	47.41	47.21	47.31	1,144,962	+0.32(+0.68%)
May 19, 2016	46.98	47.04	46.69	46.99	1,951,795	-0.22(-0.47%)
May 18, 2016	47.20	47.60	46.95	47.21	2,608,492	-0.06(-0.13%)
May 17, 2016	47.67	47.67	47.15	47.27	1,575,245	-0.36(-0.76%)
May 16, 2016	47.26	47.73	47.18	47.63	5,158,449	+0.57(+1.20%)
May 13, 2016	47.32	47.51	47.00	47.06	1,380,671	-0.53(-1.12%)
May 12, 2016	47.87	47.88	47.31	47.60	1,603,972	-0.01(-0.02%)
May 11, 2016	47.76	47.92	47.58	47.61	2,385,092	-0.35(-0.72%)
May 10, 2016	47.52	47.96	47.52	47.95	1,881,838	+0.68(+1.43%)
May 09, 2016	47.37	47.49	47.20	47.28	1,050,304	-0.11(-0.23%)
May 06, 2016	47.01	47.39	46.98	47.39	2,175,172	+0.14(+0.29%)
May 05, 2016	47.35	47.45	47.11	47.25	1,980,543	+0.01(+0.02%)
May 04, 2016	47.40	47.53	47.14	47.24	2,764,252	-0.45(-0.94%)
May 03, 2016	47.81	47.95	47.60	47.69	2,881,796	-0.69(-1.43%)

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.