Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	58.46	58.53	58.42	58.46	3,938,969	+0.02(+0.03%)
Apr 27, 2017	58.38	58.48	58.35	58.45	3,931,224	+0.08(+0.13%)
Apr 26, 2017	58.38	58.49	58.37	58.37	2,426,659	-0.06(-0.11%)
Apr 25, 2017	58.37	58.45	58.35	58.43	4,469,795	+0.13(+0.22%)
Apr 24, 2017	58.21	58.34	58.21	58.31	2,419,893	+0.27(+0.46%)
Apr 21, 2017	58.04	58.13	57.99	58.04	4,217,659	-0.05(-0.08%)
Apr 20, 2017	57.98	58.10	57.98	58.09	5,609,903	+0.17(+0.30%)
Apr 19, 2017	57.96	58.10	57.88	57.91	5,114,627	-0.03(-0.05%)
Apr 18, 2017	57.94	57.98	57.82	57.94	3,681,118	-0.02(-0.03%)
Apr 17, 2017	57.82	57.98	57.82	57.96	3,500,329	+0.19(+0.33%)
Apr 13, 2017	57.91	57.98	57.75	57.77	6,838,886	-0.14(-0.24%)
Apr 12, 2017	57.91	58.01	57.85	57.91	2,954,854	+0.05(+0.08%)
Apr 11, 2017	57.94	57.99	57.82	57.87	7,952,920	-0.11(-0.19%)
Apr 10, 2017	57.96	58.04	57.88	57.98	7,033,867	+0.11(+0.19%)
Apr 07, 2017	57.91	58.02	57.87	57.87	5,922,886	+0.00(+0.00%)
Apr 06, 2017	57.88	57.98	57.80	57.87	4,588,894	+0.08(+0.14%)
Apr 05, 2017	57.96	58.10	57.79	57.79	8,370,422	-0.08(-0.14%)
Apr 04, 2017	57.87	57.93	57.79	57.87	6,413,740	+0.02(+0.03%)
Apr 03, 2017	57.87	57.93	57.77	57.85	7,187,654	+0.53(+0.92%)
Mar 31, 2017	57.34	57.43	57.29	57.32	6,341,265	-0.05(-0.08%)
Mar 30, 2017	57.20	57.38	57.13	57.37	14,492,721	+0.29(+0.52%)
Mar 29, 2017	57.03	57.20	56.99	57.07	11,477,198	+0.06(+0.11%)
Mar 28, 2017	56.68	57.03	56.65	57.01	12,044,574	+0.40(+0.71%)
Mar 27, 2017	56.53	56.68	56.45	56.61	3,718,994	-0.11(-0.19%)
Mar 24, 2017	56.59	56.73	56.54	56.72	5,830,119	+0.25(+0.44%)
Mar 23, 2017	56.51	56.67	56.44	56.47	7,166,174	-0.08(-0.14%)
Mar 22, 2017	56.34	56.56	56.17	56.54	7,564,342	+0.20(+0.36%)
Mar 21, 2017	56.89	56.92	56.33	56.34	12,299,547	-0.46(-0.80%)
Mar 20, 2017	56.84	56.89	56.75	56.80	4,955,783	-0.06(-0.10%)
Mar 17, 2017	56.95	56.96	56.85	56.85	8,259,665	-0.02(-0.03%)
Mar 16, 2017	57.15	57.18	56.84	56.87	12,176,370	-0.17(-0.30%)
Mar 15, 2017	56.44	57.04	56.39	57.04	15,756,284	+0.78(+1.38%)
Mar 14, 2017	56.23	56.34	56.19	56.26	15,854,509	-0.22(-0.38%)
Mar 13, 2017	56.45	56.50	56.30	56.48	10,291,548	+0.09(+0.17%)
Mar 10, 2017	56.70	56.70	56.26	56.39	18,741,154	+0.00(+0.00%)
Mar 09, 2017	56.48	56.59	56.28	56.39	18,673,896	-0.17(-0.30%)
Mar 08, 2017	56.84	56.90	56.56	56.56	11,564,525	-0.42(-0.74%)
Mar 07, 2017	57.17	57.23	56.95	56.98	7,821,269	-0.34(-0.60%)
Mar 06, 2017	57.43	57.48	57.29	57.32	5,486,489	-0.25(-0.43%)
Mar 03, 2017	57.54	57.62	57.41	57.57	5,225,110	+0.00(+0.00%)
Mar 02, 2017	57.66	57.71	57.54	57.57	3,898,738	-0.14(-0.24%)
Mar 01, 2017	57.68	57.74	57.65	57.71	4,779,204	+0.76(+1.33%)
Feb 28, 2017	56.95	56.95	56.87	56.95	5,567,991	+0.02(+0.03%)
Feb 27, 2017	56.91	56.94	56.84	56.94	6,823,897	+0.09(+0.16%)
Feb 24, 2017	56.77	56.91	56.77	56.84	4,052,340	+0.00(+0.00%)
Feb 23, 2017	56.91	56.91	56.78	56.84	4,325,556	+0.06(+0.11%)
Feb 22, 2017	56.75	56.80	56.66	56.78	5,484,259	+0.02(+0.03%)
Feb 21, 2017	56.63	56.78	56.60	56.77	3,448,102	+0.21(+0.38%)
Feb 17, 2017		56.55	56.55	56.55	0	+0.03(+0.05%)
Feb 16, 2017	56.57	56.61	56.42	56.52	4,733,305	-0.06(-0.11%)
Feb 15, 2017	56.55	56.61	56.49	56.58	2,796,171	-0.02(-0.03%)
Feb 14, 2017	56.55	56.61	56.42	56.60	5,185,553	+0.08(+0.14%)
Feb 13, 2017	56.52	56.58	56.48	56.52	5,115,405	+0.06(+0.11%)
Feb 10, 2017	56.46	56.46	56.37	56.46	3,801,328	+0.05(+0.08%)
Feb 09, 2017	56.29	56.47	56.34	56.42	4,405,841	+0.12(+0.22%)
Feb 08, 2017		56.35	56.20	56.29	5,346,558	-0.02(-0.03%)
Feb 07, 2017	56.40	56.42	56.29	56.31	4,029,908	-0.03(-0.05%)
Feb 06, 2017	56.46	56.48	56.34	56.34	5,425,129	-0.09(-0.16%)
Feb 03, 2017	56.43	56.48	56.37	56.43	5,934,134	+0.12(+0.22%)
Feb 02, 2017	56.32	56.35	56.25	56.31	9,372,420	-0.03(-0.05%)
Feb 01, 2017	56.38	56.38	56.17	56.34	7,161,773	+0.67(+1.20%)
Jan 31, 2017	55.69	55.70	55.57	55.67	6,990,653	-0.02(-0.03%)
Jan 30, 2017	55.75	55.78	55.61	55.69	5,947,294	-0.12(-0.22%)
Jan 27, 2017	55.76	55.82	55.69	55.81	5,718,378	+0.05(+0.08%)
Jan 26, 2017	55.72	55.76	55.64	55.76	8,043,323	+0.03(+0.05%)
Jan 25, 2017	55.66	55.74	55.58	55.73	7,351,259	+0.17(+0.30%)
Jan 24, 2017	55.45	55.58	55.40	55.57	4,544,094	+0.12(+0.22%)
Jan 23, 2017	55.43	55.49	55.36	55.45	4,501,034	+0.02(+0.03%)
Jan 20, 2017	55.37	55.43	55.30	55.43	8,547,994	+0.11(+0.19%)
Jan 19, 2017	55.49	55.49	55.27	55.33	5,866,766	-0.15(-0.27%)
Jan 18, 2017	55.40	55.49	55.39	55.48	4,101,518	+0.03(+0.05%)
Jan 17, 2017	55.48	55.48	55.39	55.45	5,417,619	-0.03(-0.05%)
Jan 13, 2017		55.48	55.48	55.48	0	+0.02(+0.03%)
Jan 12, 2017	55.43	55.48	55.37	55.46	5,244,464	+0.02(+0.03%)
Jan 11, 2017	55.43	55.51	55.39	55.45	5,347,499	-0.02(-0.03%)
Jan 10, 2017	55.48	55.60	55.44	55.46	3,743,513	+0.03(+0.05%)
Jan 09, 2017	55.45	55.48	55.33	55.43	8,378,163	+0.02(+0.03%)
Jan 06, 2017	55.39	55.46	55.28	55.42	6,906,348	+0.02(+0.03%)
Jan 05, 2017	55.45	55.54	55.37	55.40	12,368,204	-0.09(-0.16%)
Jan 04, 2017	55.34	55.54	55.27	55.49	9,143,255	+0.24(+0.44%)
Jan 03, 2017	55.17	55.28	55.08	55.25	10,729,718	+0.27(+0.49%)
Dec 30, 2016		54.98	54.98	54.98	0	+0.08(+0.14%)
Dec 29, 2016	54.90	54.95	54.81	54.90	3,187,073	+0.08(+0.14%)
Dec 28, 2016	54.98	55.02	54.82	54.83	5,601,526	+0.49(+0.90%)
Dec 27, 2016	54.43	54.52	54.33	54.34	3,431,807	-0.13(-0.25%)
Dec 23, 2016		54.48	54.48	54.48	0	+0.13(+0.25%)
Dec 22, 2016	54.24	54.34	54.18	54.34	8,871,643	+0.07(+0.14%)
Dec 21, 2016	54.12	54.28	54.10	54.27	8,418,436	+0.12(+0.22%)
Dec 20, 2016	54.19	54.22	54.03	54.15	7,288,930	+0.03(+0.05%)
Dec 19, 2016	54.00	54.15	53.96	54.12	3,223,435	+0.19(+0.36%)
Dec 16, 2016	54.04	54.06	53.88	53.93	6,224,010	+0.04(+0.08%)
Dec 15, 2016	53.73	53.97	53.70	53.88	5,926,615	+0.06(+0.11%)
Dec 14, 2016	54.24	54.40	53.75	53.82	7,446,888	-0.46(-0.85%)
Dec 13, 2016	54.30	54.42	54.22	54.28	4,884,192	+0.16(+0.30%)
Dec 12, 2016	54.30	54.33	54.09	54.12	7,661,481	-0.06(-0.11%)
Dec 09, 2016	54.18	54.25	54.12	54.18	3,781,683	+0.00(+0.00%)
Dec 08, 2016	54.12	54.19	53.96	54.18	6,547,960	-0.04(-0.08%)
Dec 07, 2016	53.91	54.22	53.90	54.22	18,855,894	+0.34(+0.63%)
Dec 06, 2016	53.72	53.88	53.69	53.88	7,354,631	+0.21(+0.39%)
Dec 05, 2016	53.51	53.68	53.49	53.67	6,211,824	+0.16(+0.31%)
Dec 02, 2016	53.23	53.51	53.21	53.51	8,871,125	+0.31(+0.59%)
Dec 01, 2016	53.48	53.48	53.15	53.20	11,249,591	+0.32(+0.60%)
Nov 30, 2016	52.88	52.95	52.70	52.88	7,211,672	+0.10(+0.19%)
Nov 29, 2016	52.70	52.86	52.67	52.78	5,473,372	-0.10(-0.19%)
Nov 28, 2016	52.94	53.03	52.73	52.88	15,889,242	+0.04(+0.08%)
Nov 25, 2016	52.79	52.88	52.78	52.84	1,516,972	+0.09(+0.17%)
Nov 23, 2016		52.75	52.75	52.75	0	-0.23(-0.44%)
Nov 22, 2016	52.60	53.03	52.60	52.98	12,247,520	+0.40(+0.75%)
Nov 21, 2016	52.29	52.59	52.29	52.59	6,698,985	+0.44(+0.84%)
Nov 18, 2016	52.24	52.37	52.12	52.15	9,829,394	-0.03(-0.06%)
Nov 17, 2016	52.28	52.42	52.18	52.18	7,459,212	-0.12(-0.22%)
Nov 16, 2016	52.25	52.37	52.22	52.29	8,860,729	-0.21(-0.39%)
Nov 15, 2016	52.12	52.56	52.10	52.50	11,940,758	+0.69(+1.33%)
Nov 14, 2016	51.33	51.90	51.31	51.81	16,107,487	+0.38(+0.74%)
Nov 11, 2016	51.78	51.94	51.31	51.43	10,415,192	-0.51(-0.99%)
Nov 10, 2016	52.54	52.59	51.94	51.94	17,339,834	-0.75(-1.42%)
Nov 09, 2016	52.69	53.20	52.65	52.69	16,708,438	-0.35(-0.66%)
Nov 08, 2016	52.92	53.08	52.88	53.04	12,785,426	-0.09(-0.17%)
Nov 07, 2016	52.84	53.14	52.83	53.13	10,335,557	+0.69(+1.31%)
Nov 04, 2016	52.44	52.54	52.34	52.44	9,217,397	+0.09(+0.17%)
Nov 03, 2016	52.41	52.54	52.32	52.35	7,217,509	+0.01(+0.03%)
Nov 02, 2016	52.59	52.59	52.26	52.34	18,268,094	-0.31(-0.58%)
Nov 01, 2016	52.86	52.86	52.44	52.65	10,047,306	+0.38(+0.72%)
Oct 31, 2016	52.43	52.47	52.20	52.27	21,262,094	-0.16(-0.30%)
Oct 28, 2016	52.63	52.66	52.38	52.43	11,312,944	-0.23(-0.44%)
Oct 27, 2016	52.97	52.97	52.61	52.66	9,788,478	-0.22(-0.41%)
Oct 26, 2016	52.97	53.10	52.87	52.87	5,472,007	-0.24(-0.46%)
Oct 25, 2016	53.10	53.16	53.04	53.12	6,037,752	-0.03(-0.05%)
Oct 24, 2016	53.20	53.20	53.06	53.15	2,716,614	+0.04(+0.08%)
Oct 21, 2016	53.02	53.13	52.97	53.10	6,112,470	+0.06(+0.11%)
Oct 20, 2016	53.06	53.13	52.99	53.05	6,097,323	-0.01(-0.03%)
Oct 19, 2016	52.94	53.10	52.93	53.06	3,571,262	+0.17(+0.33%)
Oct 18, 2016	52.87	52.94	52.76	52.89	4,583,796	+0.17(+0.33%)
Oct 17, 2016	52.80	52.84	52.64	52.71	6,639,655	-0.01(-0.03%)
Oct 14, 2016	52.74	52.84	52.69	52.73	4,676,093	+0.07(+0.14%)
Oct 13, 2016	52.56	52.71	52.47	52.66	10,738,387	-0.07(-0.14%)
Oct 12, 2016	52.79	52.86	52.66	52.73	4,807,321	-0.04(-0.08%)
Oct 11, 2016	53.02	53.02	52.68	52.77	8,680,944	-0.30(-0.57%)
Oct 10, 2016	52.84	53.12	52.84	53.07	2,586,345	+0.20(+0.38%)
Oct 07, 2016	52.79	52.92	52.63	52.87	6,187,836	+0.12(+0.22%)
Oct 06, 2016	52.77	52.78	52.63	52.76	5,376,925	+0.00(+0.00%)
Oct 05, 2016	52.73	52.77	52.63	52.76	7,114,191	+0.14(+0.27%)
Oct 04, 2016	52.70	52.76	52.53	52.61	7,827,844	-0.06(-0.11%)
Oct 03, 2016	52.58	52.70	52.53	52.67	10,143,907	+0.54(+1.05%)
Sep 30, 2016	51.98	52.15	51.97	52.13	7,479,066	+0.23(+0.44%)
Sep 29, 2016	52.14	52.14	51.77	51.90	9,891,059	-0.24(-0.46%)
Sep 28, 2016	51.86	52.15	51.71	52.14	8,723,066	+0.34(+0.66%)
Sep 27, 2016	51.62	51.80	51.50	51.80	5,051,227	+0.20(+0.39%)
Sep 26, 2016	51.70	51.83	51.59	51.60	4,873,662	-0.23(-0.44%)
Sep 23, 2016	51.93	52.00	51.81	51.83	12,745,833	-0.11(-0.22%)
Sep 22, 2016	51.96	52.05	51.79	51.94	8,630,555	+0.20(+0.38%)
Sep 21, 2016	51.39	51.79	51.32	51.74	11,875,606	+0.41(+0.80%)
Sep 20, 2016	51.46	51.50	51.25	51.33	7,153,590	-0.03(-0.06%)
Sep 19, 2016	51.32	51.46	51.29	51.36	6,631,628	+0.06(+0.11%)
Sep 16, 2016	51.32	51.35	51.19	51.30	6,148,852	-0.04(-0.08%)
Sep 15, 2016	51.10	51.42	51.10	51.35	7,278,346	+0.27(+0.53%)
Sep 14, 2016	51.17	51.33	51.03	51.08	12,849,179	-0.04(-0.08%)
Sep 13, 2016	51.42	51.44	51.06	51.12	13,773,098	-0.37(-0.72%)
Sep 12, 2016	51.25	51.62	51.17	51.49	11,562,901	+0.17(+0.33%)
Sep 09, 2016	51.69	51.69	51.30	51.32	8,267,909	-0.54(-1.04%)
Sep 08, 2016	51.96	51.96	51.80	51.86	4,545,442	-0.11(-0.22%)
Sep 07, 2016	52.08	52.08	51.88	51.97	3,559,813	-0.10(-0.19%)
Sep 06, 2016	52.01	52.10	51.94	52.07	6,480,546	+0.06(+0.11%)
Sep 02, 2016	51.84	52.01	52.01	52.01	6,781,566	+0.28(+0.55%)
Sep 01, 2016	51.71	51.76	51.52	51.73	6,559,170	+0.65(+1.27%)
Aug 31, 2016	51.30	51.33	51.05	51.08	13,566,195	-0.25(-0.49%)
Aug 30, 2016	51.37	51.39	51.22	51.33	3,375,201	-0.01(-0.03%)
Aug 29, 2016	51.18	51.39	51.16	51.34	5,504,827	+0.27(+0.52%)
Aug 26, 2016	51.13	51.30	50.99	51.08	3,489,173	+0.01(+0.03%)
Aug 25, 2016	51.11	51.18	51.03	51.06	3,990,766	+0.03(+0.05%)
Aug 24, 2016	51.19	51.20	51.01	51.04	3,003,846	-0.15(-0.30%)
Aug 23, 2016	51.13	51.23	51.06	51.19	3,645,027	+0.22(+0.44%)
Aug 22, 2016	50.99	51.08	50.95	50.97	3,155,353	-0.11(-0.22%)
Aug 19, 2016	51.13	51.19	51.05	51.08	3,343,917	-0.14(-0.27%)
Aug 18, 2016	51.02	51.25	51.02	51.22	3,585,629	+0.19(+0.38%)
Aug 17, 2016	50.99	51.06	50.90	51.02	3,478,815	+0.08(+0.16%)
Aug 16, 2016	51.08	51.08	50.92	50.94	8,488,698	-0.15(-0.30%)
Aug 15, 2016	50.99	51.11	50.95	51.09	3,760,957	+0.14(+0.27%)
Aug 12, 2016	50.80	50.95	50.78	50.95	3,892,323	+0.06(+0.11%)
Aug 11, 2016	50.80	50.92	50.79	50.90	4,223,467	+0.08(+0.16%)
Aug 10, 2016	50.87	50.88	50.74	50.81	4,227,870	-0.01(-0.03%)
Aug 09, 2016	50.74	50.85	50.69	50.83	5,857,911	+0.17(+0.33%)
Aug 08, 2016	50.53	50.68	50.46	50.66	10,609,621	+0.28(+0.55%)
Aug 05, 2016	50.41	50.58	50.38	50.38	7,893,689	+0.10(+0.19%)
Aug 04, 2016	49.95	50.32	50.06	50.28	7,892,999	+0.34(+0.67%)
Aug 03, 2016	49.81	50.00	49.80	49.95	12,626,208	+0.17(+0.34%)
Aug 02, 2016	49.92	49.95	49.75	49.78	18,460,382	-0.06(-0.11%)
Aug 01, 2016	50.09	50.09	49.82	49.83	7,575,879	+0.22(+0.43%)
Jul 29, 2016	49.51	49.63	49.40	49.62	8,856,957	+0.10(+0.19%)
Jul 28, 2016	49.63	49.67	49.51	49.52	5,345,383	-0.23(-0.47%)
Jul 27, 2016	49.72	49.78	49.56	49.76	8,361,956	+0.14(+0.28%)
Jul 26, 2016	49.78	49.80	49.59	49.62	7,402,471	-0.14(-0.28%)
Jul 25, 2016	50.00	50.00	49.74	49.76	4,249,792	-0.28(-0.55%)
Jul 22, 2016	49.88	50.07	49.80	50.03	3,647,823	+0.18(+0.36%)
Jul 21, 2016	49.87	49.98	49.80	49.85	3,882,022	-0.01(-0.03%)
Jul 20, 2016	49.85	49.94	49.72	49.87	5,459,370	+0.12(+0.25%)
Jul 19, 2016	49.83	49.90	49.67	49.74	8,979,628	-0.15(-0.30%)
Jul 18, 2016	49.77	49.92	49.73	49.89	4,113,021	+0.21(+0.42%)
Jul 15, 2016	49.88	49.88	49.67	49.69	4,718,947	-0.08(-0.17%)
Jul 14, 2016	49.84	49.88	49.69	49.77	8,272,353	+0.04(+0.08%)
Jul 13, 2016	49.84	49.89	49.61	49.73	10,316,750	-0.12(-0.25%)
Jul 12, 2016	49.95	50.09	49.85	49.85	11,900,551	+0.12(+0.25%)
Jul 11, 2016	49.70	49.84	49.69	49.73	11,614,218	+0.10(+0.19%)
Jul 08, 2016	49.19	49.66	48.97	49.63	20,436,682	+0.66(+1.35%)
Jul 07, 2016	48.89	49.08	48.79	48.97	11,735,402	+0.08(+0.17%)
Jul 06, 2016	48.53	48.92	48.48	48.89	11,033,512	+0.23(+0.48%)
Jul 05, 2016	48.82	48.82	48.52	48.66	7,302,744	-0.23(-0.48%)
Jul 01, 2016	48.82	48.89	48.89	48.89	8,109,161	+0.55(+1.14%)
Jun 30, 2016	47.97	48.37	47.88	48.34	16,354,699	+0.41(+0.85%)
Jun 29, 2016	47.69	48.00	47.63	47.93	14,647,053	+0.58(+1.23%)
Jun 28, 2016	47.24	47.36	47.12	47.35	16,154,862	+0.64(+1.36%)
Jun 27, 2016	47.34	47.38	46.69	46.71	29,046,590	-0.83(-1.74%)
Jun 24, 2016	47.23	47.86	47.23	47.54	14,669,106	-0.72(-1.49%)
Jun 23, 2016	48.03	48.28	48.03	48.26	5,707,117	+0.35(+0.74%)
Jun 22, 2016	47.84	47.97	47.84	47.90	15,822,219	-0.04(-0.08%)
Jun 21, 2016	47.82	47.95	47.71	47.95	10,467,291	+0.27(+0.57%)
Jun 20, 2016	47.78	47.86	47.65	47.67	7,262,563	+0.34(+0.72%)
Jun 17, 2016	47.32	47.43	47.27	47.34	10,233,293	+0.05(+0.11%)
Jun 16, 2016	47.17	47.34	46.96	47.28	17,225,482	-0.01(-0.03%)
Jun 15, 2016	47.44	47.55	47.25	47.30	12,895,908	-0.05(-0.11%)
Jun 14, 2016	47.43	47.47	47.20	47.35	13,251,134	-0.16(-0.34%)
Jun 13, 2016	47.70	47.78	47.48	47.51	6,387,538	-0.27(-0.57%)
Jun 10, 2016	47.86	47.95	47.69	47.78	7,329,834	-0.26(-0.54%)
Jun 09, 2016	48.15	48.17	48.01	48.04	6,756,683	-0.22(-0.45%)
Jun 08, 2016	48.08	48.28	48.08	48.26	5,989,426	+0.22(+0.45%)
Jun 07, 2016	47.86	48.08	47.84	48.04	8,497,781	+0.23(+0.48%)
Jun 06, 2016	47.71	47.83	47.66	47.81	7,937,344	+0.23(+0.48%)
Jun 03, 2016	47.59	47.65	47.46	47.58	6,927,382	+0.08(+0.17%)
Jun 02, 2016	47.44	47.51	47.34	47.50	5,213,118	+0.01(+0.03%)
Jun 01, 2016	47.38	47.50	47.31	47.48	11,125,679	+0.53(+1.13%)
May 31, 2016	47.05	47.10	46.94	46.96	4,073,258	-0.05(-0.11%)
May 27, 2016	46.92	47.01	47.01	47.01	4,514,653	+0.05(+0.11%)
May 26, 2016	47.16	47.17	46.93	46.96	4,345,514	-0.09(-0.20%)
May 25, 2016	47.06	47.11	47.01	47.05	5,970,960	+0.11(+0.23%)
May 24, 2016	46.81	47.01	46.76	46.94	7,991,349	+0.28(+0.60%)
May 23, 2016	46.62	46.72	46.57	46.66	4,632,147	+0.03(+0.06%)
May 20, 2016	46.48	46.68	46.48	46.64	8,954,776	+0.16(+0.34%)
May 19, 2016	46.42	46.52	46.30	46.48	8,880,137	-0.11(-0.23%)
May 18, 2016	46.61	46.77	46.48	46.58	8,963,777	-0.04(-0.09%)
May 17, 2016	46.73	46.73	46.56	46.62	7,381,832	-0.04(-0.09%)
May 16, 2016	46.50	46.68	46.42	46.66	6,180,887	+0.28(+0.60%)
May 13, 2016	46.58	46.64	46.33	46.38	7,817,026	-0.19(-0.40%)
May 12, 2016	46.72	46.72	46.52	46.57	5,553,326	+0.00(+0.00%)
May 11, 2016	46.62	46.76	46.52	46.57	8,676,663	-0.01(-0.03%)
May 10, 2016	46.26	46.62	46.26	46.58	8,128,741	+0.36(+0.78%)
May 09, 2016	46.25	46.32	46.17	46.22	6,302,056	-0.03(-0.06%)
May 06, 2016	46.09	46.40	46.06	46.25	8,865,625	-0.01(-0.03%)
May 05, 2016	46.42	46.42	46.22	46.26	9,860,804	+0.01(+0.03%)
May 04, 2016	46.38	46.44	46.21	46.25	12,104,402	-0.24(-0.52%)
May 03, 2016	46.76	46.76	46.44	46.49	7,646,693	+0.36(+0.79%)

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.