Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.54	33.54	33.08	33.41	1,038,787	-0.08(-0.25%)
Apr 27, 2017	33.57	33.68	33.44	33.49	597,291	-0.04(-0.11%)
Apr 26, 2017	33.66	33.66	33.43	33.53	1,437,131	-0.10(-0.30%)
Apr 25, 2017	33.90	33.90	33.57	33.63	959,029	-0.19(-0.57%)
Apr 24, 2017	33.82	34.01	33.59	33.82	1,020,272	+0.23(+0.68%)
Apr 21, 2017	33.47	33.62	33.43	33.59	644,732	+0.11(+0.33%)
Apr 20, 2017	33.35	33.54	33.19	33.48	761,129	+0.30(+0.91%)
Apr 19, 2017	33.42	33.57	33.09	33.18	1,456,680	-0.12(-0.36%)
Apr 18, 2017	33.14	33.44	33.14	33.30	1,223,891	-0.05(-0.16%)
Apr 17, 2017	33.08	33.35	33.07	33.35	901,288	+0.32(+0.97%)
Apr 13, 2017	33.25	33.34	32.99	33.03	892,333	-0.20(-0.61%)
Apr 12, 2017	33.42	33.53	33.15	33.24	786,326	-0.16(-0.47%)
Apr 11, 2017	33.29	33.45	33.14	33.39	636,176	+0.05(+0.16%)
Apr 10, 2017	33.30	33.57	33.28	33.34	541,246	-0.02(-0.05%)
Apr 07, 2017	33.35	33.60	33.29	33.35	839,594	-0.17(-0.52%)
Apr 06, 2017	33.45	33.60	33.22	33.53	1,179,586	+0.22(+0.66%)
Apr 05, 2017	33.46	33.66	33.26	33.31	1,041,195	-0.07(-0.22%)
Apr 04, 2017	33.57	33.62	33.31	33.38	883,655	-0.22(-0.65%)
Apr 03, 2017	33.73	33.90	33.49	33.60	1,171,359	-0.13(-0.38%)
Mar 31, 2017	33.89	33.96	33.73	33.73	1,381,198	-0.24(-0.70%)
Mar 30, 2017	33.77	34.03	33.76	33.97	676,832	+0.22(+0.65%)
Mar 29, 2017	33.60	33.79	33.57	33.75	695,489	+0.06(+0.19%)
Mar 28, 2017	33.40	33.72	33.24	33.68	1,276,508	+0.30(+0.90%)
Mar 27, 2017	33.13	33.46	33.07	33.38	843,370	-0.07(-0.22%)
Mar 24, 2017	33.57	33.67	33.37	33.46	813,460	-0.03(-0.08%)
Mar 23, 2017	33.57	33.81	33.47	33.48	978,682	-0.02(-0.05%)
Mar 22, 2017	33.46	33.67	33.35	33.50	1,307,804	+0.04(+0.11%)
Mar 21, 2017	33.95	34.10	33.44	33.46	2,076,604	-0.44(-1.30%)
Mar 20, 2017	34.21	34.56	33.84	33.90	1,950,415	-0.41(-1.20%)
Mar 17, 2017	34.03	34.35	34.03	34.32	1,746,042	+0.23(+0.67%)
Mar 16, 2017	33.60	34.11	33.56	34.09	2,512,106	+0.46(+1.36%)
Mar 15, 2017	33.42	33.74	33.42	33.63	1,127,235	+0.24(+0.71%)
Mar 14, 2017	33.42	33.62	33.26	33.39	1,233,182	-0.01(-0.03%)
Mar 13, 2017	33.19	33.49	33.04	33.40	1,397,032	-0.01(-0.03%)
Mar 10, 2017	33.42	33.47	33.25	33.41	1,288,142	+0.19(+0.58%)
Mar 09, 2017	33.14	33.29	33.03	33.22	1,886,640	+0.12(+0.36%)
Mar 08, 2017	32.89	33.14	32.85	33.10	1,374,140	+0.16(+0.47%)
Mar 07, 2017	32.89	32.98	32.87	32.94	1,349,608	-0.03(-0.08%)
Mar 06, 2017	32.83	33.17	32.83	32.97	1,657,050	-0.12(-0.36%)
Mar 03, 2017	32.80	33.11	32.80	33.09	1,898,055	+0.25(+0.75%)
Mar 02, 2017	33.37	33.37	32.60	32.84	1,652,415	+0.19(+0.59%)
Mar 01, 2017	32.92	32.95	32.61	32.65	1,313,860	-0.05(-0.14%)
Feb 28, 2017	32.85	32.88	32.67	32.70	2,276,339	-0.12(-0.36%)
Feb 27, 2017	32.75	32.90	32.71	32.82	1,253,320	+0.05(+0.17%)
Feb 24, 2017	32.71	32.78	32.53	32.76	1,469,436	+0.02(+0.06%)
Feb 23, 2017	32.92	33.01	32.64	32.74	1,750,000	-0.12(-0.36%)
Feb 22, 2017	32.83	33.16	32.61	32.86	1,741,240	-0.05(-0.14%)
Feb 21, 2017	32.63	32.91	32.51	32.91	2,203,411	+0.20(+0.62%)
Feb 17, 2017		32.71	32.71	32.71	0	+0.07(+0.22%)
Feb 16, 2017	32.68	32.91	32.59	32.63	2,016,018	-0.04(-0.11%)
Feb 15, 2017	32.60	32.85	32.59	32.67	1,897,742	+0.06(+0.20%)
Feb 14, 2017	32.37	32.78	32.21	32.60	2,731,603	+0.32(+0.99%)
Feb 13, 2017	32.54	32.75	32.24	32.28	2,280,604	-0.11(-0.33%)
Feb 10, 2017	32.52	32.65	32.20	32.39	1,675,756	+0.09(+0.28%)
Feb 09, 2017	32.34	32.52	32.26	32.30	1,864,709	-0.09(-0.28%)
Feb 08, 2017	32.05	32.75	31.96	32.39	3,360,867	+0.31(+0.97%)
Feb 07, 2017	31.69	32.92	31.69	32.08	5,510,483	+1.54(+5.05%)
Feb 06, 2017	31.13	31.14	30.52	30.54	2,708,290	-0.49(-1.59%)
Feb 03, 2017	30.95	31.13	30.80	31.03	1,648,242	+0.18(+0.59%)
Feb 02, 2017	30.15	30.88	30.10	30.85	2,070,089	+0.60(+1.99%)
Feb 01, 2017	30.91	30.95	30.11	30.25	2,228,964	-0.62(-2.01%)
Jan 31, 2017	30.63	30.87	30.39	30.87	2,058,531	+0.28(+0.92%)
Jan 30, 2017	30.54	30.74	30.49	30.59	879,356	-0.16(-0.50%)
Jan 27, 2017	30.58	30.80	30.58	30.74	1,088,165	+0.09(+0.30%)
Jan 26, 2017	30.66	30.79	30.56	30.65	1,823,060	+0.01(+0.03%)
Jan 25, 2017	30.49	30.74	30.33	30.64	3,583,388	+0.22(+0.72%)
Jan 24, 2017	30.18	30.51	30.18	30.42	5,484,582	+0.25(+0.82%)
Jan 23, 2017	30.22	30.30	29.98	30.18	3,800,560	-0.05(-0.15%)
Jan 20, 2017	30.24	30.39	30.17	30.22	2,210,597	-0.05(-0.18%)
Jan 19, 2017	30.33	30.49	30.25	30.28	2,011,527	-0.10(-0.33%)
Jan 18, 2017	30.76	30.79	30.29	30.38	2,882,161	-0.18(-0.60%)
Jan 17, 2017	30.82	31.03	30.54	30.56	3,223,640	-0.36(-1.15%)
Jan 13, 2017		30.91	30.91	30.91	0	+0.14(+0.44%)
Jan 12, 2017	30.75	30.97	30.68	30.78	2,101,284	-0.17(-0.56%)
Jan 11, 2017	30.92	31.03	30.62	30.95	4,417,763	-0.08(-0.26%)
Jan 10, 2017	31.01	31.51	30.62	31.03	2,972,752	-0.62(-1.96%)
Jan 09, 2017	31.85	32.15	31.65	31.65	1,500,736	-0.20(-0.63%)
Jan 06, 2017	32.05	32.19	31.81	31.85	1,838,658	-0.29(-0.91%)
Jan 05, 2017	31.90	32.32	31.78	32.15	1,124,698	+0.26(+0.80%)
Jan 04, 2017	31.69	32.36	31.53	31.89	4,808,121	+0.27(+0.87%)
Jan 03, 2017	32.39	32.41	31.47	31.62	4,602,878	-0.97(-2.97%)
Dec 30, 2016		32.58	32.58	32.58	0	-0.14(-0.42%)
Dec 29, 2016	32.81	32.90	32.64	32.72	665,114	-0.05(-0.17%)
Dec 28, 2016	33.01	33.09	32.67	32.77	1,034,023	-0.16(-0.50%)
Dec 27, 2016	33.04	33.19	32.93	32.94	1,008,493	-0.10(-0.30%)
Dec 23, 2016		33.04	33.04	33.04	0	-0.01(-0.03%)
Dec 22, 2016	33.08	33.12	32.88	33.05	999,666	-0.04(-0.11%)
Dec 21, 2016	32.76	33.18	32.72	33.08	547,447	+0.23(+0.69%)
Dec 20, 2016	33.02	33.08	32.82	32.86	731,965	-0.12(-0.36%)
Dec 19, 2016	33.05	33.21	32.91	32.98	668,670	-0.13(-0.39%)
Dec 16, 2016	32.90	33.22	32.90	33.10	1,953,598	+0.05(+0.14%)
Dec 15, 2016	33.19	33.29	32.98	33.06	1,051,101	-0.05(-0.14%)
Dec 14, 2016	33.17	33.28	32.99	33.10	1,390,300	+0.01(+0.03%)
Dec 13, 2016	32.86	33.19	32.75	33.09	1,091,846	+0.24(+0.72%)
Dec 12, 2016	32.83	33.18	32.72	32.86	1,518,449	-0.06(-0.19%)
Dec 09, 2016	33.02	33.13	32.70	32.92	2,647,969	+0.00(+0.00%)
Dec 08, 2016	33.08	33.24	32.90	32.92	2,042,753	-0.09(-0.28%)
Dec 07, 2016	32.80	33.06	32.60	33.01	1,161,600	+0.18(+0.56%)
Dec 06, 2016	32.84	32.96	32.65	32.83	1,876,668	+0.07(+0.22%)
Dec 05, 2016	32.22	32.81	32.21	32.76	3,835,299	+0.69(+2.16%)
Dec 02, 2016	31.32	32.07	31.31	32.06	1,907,236	+0.61(+1.94%)
Dec 01, 2016	31.49	31.51	31.14	31.45	2,255,814	+0.06(+0.20%)
Nov 30, 2016	31.95	31.98	31.37	31.39	4,882,569	-0.59(-1.85%)
Nov 29, 2016	31.96	32.15	31.90	31.98	1,819,831	+0.06(+0.20%)
Nov 28, 2016	32.11	32.34	31.92	31.92	2,432,720	-0.28(-0.88%)
Nov 25, 2016	32.06	32.31	32.06	32.20	680,660	+0.13(+0.40%)
Nov 23, 2016		32.07	32.07	32.07	0	+0.09(+0.29%)
Nov 22, 2016	31.83	32.21	31.42	31.98	2,690,601	+0.63(+2.00%)
Nov 21, 2016	31.05	31.64	30.97	31.35	3,405,223	+0.35(+1.14%)
Nov 18, 2016	31.29	31.37	30.91	31.00	3,941,705	-0.03(-0.09%)
Nov 17, 2016	30.34	31.06	30.34	31.02	2,720,439	+0.74(+2.43%)
Nov 16, 2016	30.16	30.46	30.00	30.29	4,382,975	+0.14(+0.45%)
Nov 15, 2016	31.47	31.61	29.77	30.15	7,647,891	-3.02(-9.10%)
Nov 14, 2016	33.06	33.24	32.79	33.17	3,184,793	+0.24(+0.72%)
Nov 11, 2016	33.06	33.11	32.55	32.93	3,956,280	-0.13(-0.39%)
Nov 10, 2016	34.05	34.12	33.02	33.06	5,280,360	-0.77(-2.28%)
Nov 09, 2016	33.59	33.83	33.32	33.83	1,790,534	-0.08(-0.24%)
Nov 08, 2016	33.50	33.95	33.45	33.92	1,546,505	+0.42(+1.25%)
Nov 07, 2016	33.22	33.55	33.11	33.50	1,997,967	+0.63(+1.91%)
Nov 04, 2016	33.38	33.56	32.75	32.87	1,646,890	-0.41(-1.23%)
Nov 03, 2016	33.38	33.55	33.18	33.28	998,676	+0.02(+0.05%)
Nov 02, 2016	33.41	33.59	33.20	33.26	1,064,387	-0.16(-0.49%)
Nov 01, 2016	33.95	34.10	33.33	33.42	1,565,266	-0.44(-1.29%)
Oct 31, 2016	33.63	33.91	33.46	33.86	1,758,032	+0.36(+1.09%)
Oct 28, 2016	33.79	33.97	33.23	33.50	1,638,535	-0.29(-0.86%)
Oct 27, 2016	34.03	34.03	33.66	33.79	1,170,545	-0.21(-0.62%)
Oct 26, 2016	33.54	34.01	33.32	34.00	1,974,315	+0.42(+1.25%)
Oct 25, 2016	33.92	33.92	33.47	33.58	824,153	-0.41(-1.20%)
Oct 24, 2016	33.84	34.02	33.73	33.99	1,256,895	+0.36(+1.08%)
Oct 21, 2016	33.40	33.72	33.37	33.62	740,749	+0.04(+0.11%)
Oct 20, 2016	33.72	33.73	33.54	33.59	904,375	-0.14(-0.40%)
Oct 19, 2016	33.69	33.94	33.60	33.72	1,453,837	+0.15(+0.43%)
Oct 18, 2016	33.97	34.03	33.56	33.58	1,084,253	-0.03(-0.08%)
Oct 17, 2016	33.61	33.72	33.42	33.61	1,283,265	-0.09(-0.27%)
Oct 14, 2016	33.77	34.06	33.68	33.70	1,197,257	-0.05(-0.16%)
Oct 13, 2016	33.49	33.87	33.41	33.75	1,164,371	+0.01(+0.03%)
Oct 12, 2016	33.31	33.82	33.28	33.74	1,192,195	+0.51(+1.53%)
Oct 11, 2016	33.59	33.77	33.12	33.23	1,176,579	-0.32(-0.95%)
Oct 10, 2016	33.62	33.78	33.52	33.55	699,979	+0.07(+0.22%)
Oct 07, 2016	33.82	33.82	33.41	33.48	955,605	-0.26(-0.78%)
Oct 06, 2016	33.54	33.86	33.43	33.74	1,174,859	+0.10(+0.30%)
Oct 05, 2016	34.23	34.23	33.55	33.64	2,212,091	-0.52(-1.52%)
Oct 04, 2016	34.53	34.73	34.09	34.16	1,657,991	-0.36(-1.05%)
Oct 03, 2016	34.57	34.67	34.24	34.53	1,956,724	-0.06(-0.18%)
Sep 30, 2016	34.64	34.83	34.49	34.59	2,055,621	+0.12(+0.34%)
Sep 29, 2016	34.14	34.53	34.13	34.47	1,838,447	+0.24(+0.69%)
Sep 28, 2016	34.38	34.38	34.10	34.23	1,421,912	-0.05(-0.16%)
Sep 27, 2016	34.04	34.36	34.00	34.29	955,046	+0.15(+0.45%)
Sep 26, 2016	34.09	34.26	33.88	34.13	1,120,548	-0.13(-0.37%)
Sep 23, 2016	34.22	34.56	34.19	34.26	1,131,466	-0.10(-0.29%)
Sep 22, 2016	34.58	34.63	34.26	34.36	1,452,916	+0.02(+0.05%)
Sep 21, 2016	34.24	34.46	33.97	34.34	1,282,762	+0.24(+0.69%)
Sep 20, 2016	34.27	34.31	33.99	34.11	1,207,408	+0.00(+0.00%)
Sep 19, 2016	34.03	34.22	33.87	34.11	1,301,312	+0.08(+0.24%)
Sep 16, 2016	33.88	34.15	33.83	34.02	2,289,902	+0.03(+0.08%)
Sep 15, 2016	33.60	34.12	33.46	34.00	1,363,275	+0.41(+1.22%)
Sep 14, 2016	33.44	33.79	33.44	33.59	2,005,923	+0.08(+0.24%)
Sep 13, 2016	33.73	33.76	33.40	33.51	2,012,419	-0.48(-1.42%)
Sep 12, 2016	33.74	34.06	33.64	33.99	3,320,786	+0.07(+0.21%)
Sep 09, 2016	34.38	34.40	33.84	33.92	1,459,921	-0.76(-2.20%)
Sep 08, 2016	34.51	34.75	34.37	34.68	1,909,364	-0.07(-0.21%)
Sep 07, 2016	34.74	34.77	34.53	34.75	1,445,441	+0.15(+0.45%)
Sep 06, 2016	34.77	34.83	34.52	34.60	1,726,857	-0.05(-0.13%)
Sep 02, 2016	34.53	34.64	34.64	34.64	880,251	+0.21(+0.61%)
Sep 01, 2016	34.53	34.77	34.23	34.43	1,136,737	-0.06(-0.18%)
Aug 31, 2016	34.55	34.56	34.33	34.50	1,613,157	+0.02(+0.05%)
Aug 30, 2016	34.19	34.50	34.12	34.48	2,616,773	+0.35(+1.01%)
Aug 29, 2016	34.29	34.40	34.09	34.13	892,891	-0.08(-0.24%)
Aug 26, 2016	34.20	34.54	34.01	34.22	3,009,701	+0.15(+0.45%)
Aug 25, 2016	33.89	34.20	33.88	34.06	1,490,394	+0.17(+0.51%)
Aug 24, 2016	33.88	34.03	33.82	33.89	1,218,798	-0.03(-0.08%)
Aug 23, 2016	33.70	33.94	33.59	33.92	1,499,428	+0.40(+1.19%)
Aug 22, 2016	33.68	33.68	33.39	33.52	1,705,154	-0.24(-0.70%)
Aug 19, 2016	33.77	33.85	33.65	33.75	1,190,291	-0.09(-0.27%)
Aug 18, 2016	33.90	34.05	33.44	33.84	2,957,180	-0.05(-0.16%)
Aug 17, 2016	33.92	34.07	33.47	33.90	1,363,820	-0.01(-0.03%)
Aug 16, 2016	34.09	34.18	33.87	33.91	1,262,311	-0.25(-0.72%)
Aug 15, 2016	34.34	34.50	34.14	34.15	1,520,385	-0.07(-0.21%)
Aug 12, 2016	34.09	34.36	33.92	34.23	1,713,596	-0.01(-0.04%)
Aug 11, 2016	33.79	34.32	33.76	34.24	3,598,448	+0.58(+1.72%)
Aug 10, 2016	33.11	33.81	33.06	33.66	7,458,731	+1.22(+3.78%)
Aug 09, 2016	32.18	32.56	32.18	32.43	1,686,060	-0.01(-0.03%)
Aug 08, 2016	32.41	32.56	32.32	32.44	1,692,121	+0.03(+0.08%)
Aug 05, 2016	32.35	32.57	32.30	32.42	1,850,826	+0.21(+0.65%)
Aug 04, 2016	32.22	32.34	32.01	32.21	1,307,420	-0.02(-0.06%)
Aug 03, 2016	32.20	32.35	32.12	32.22	1,450,131	-0.08(-0.25%)
Aug 02, 2016	32.56	32.59	32.13	32.31	898,239	-0.34(-1.03%)
Aug 01, 2016	32.61	32.74	32.46	32.64	544,122	+0.12(+0.36%)
Jul 29, 2016	32.81	33.01	32.46	32.52	1,144,389	-0.35(-1.08%)
Jul 28, 2016	32.67	32.92	32.56	32.88	4,874,053	+0.21(+0.64%)
Jul 27, 2016	32.82	32.99	32.55	32.67	1,362,588	-0.21(-0.63%)
Jul 26, 2016	32.66	32.95	32.51	32.88	1,349,402	+0.11(+0.33%)
Jul 25, 2016	32.70	32.81	32.56	32.77	645,704	-0.04(-0.11%)
Jul 22, 2016	32.56	32.81	32.46	32.81	1,086,941	+0.24(+0.72%)
Jul 21, 2016	32.63	32.71	32.42	32.57	1,214,091	-0.03(-0.08%)
Jul 20, 2016	32.10	32.61	31.94	32.60	2,555,643	+0.67(+2.10%)
Jul 19, 2016	31.88	31.97	31.76	31.93	961,250	+0.04(+0.11%)
Jul 18, 2016	32.14	32.17	31.87	31.89	1,031,061	-0.31(-0.96%)
Jul 15, 2016	32.17	32.35	32.02	32.20	1,779,683	+0.05(+0.17%)
Jul 14, 2016	32.36	32.50	32.02	32.14	1,903,740	+0.07(+0.23%)
Jul 13, 2016	31.63	32.18	31.56	32.07	1,940,106	+0.41(+1.29%)
Jul 12, 2016	31.49	31.69	31.37	31.66	1,630,259	+0.30(+0.95%)
Jul 11, 2016	31.34	31.41	31.14	31.36	1,285,146	+0.04(+0.12%)
Jul 08, 2016	30.85	31.49	30.75	31.33	2,216,267	+0.58(+1.89%)
Jul 07, 2016	30.24	30.76	30.19	30.75	2,026,745	+0.53(+1.74%)
Jul 06, 2016	30.08	30.23	29.85	30.22	1,284,871	+0.10(+0.33%)
Jul 05, 2016	30.17	30.21	29.83	30.12	1,031,800	-0.09(-0.30%)
Jul 01, 2016	30.28	30.21	30.21	30.21	1,750,065	-0.11(-0.36%)
Jun 30, 2016	29.96	30.35	29.67	30.32	1,861,420	+0.48(+1.61%)
Jun 29, 2016	29.40	29.88	29.27	29.84	1,407,385	+0.73(+2.53%)
Jun 28, 2016	28.91	29.21	28.87	29.10	1,771,916	+0.40(+1.39%)
Jun 27, 2016	29.05	29.23	28.47	28.70	1,546,498	-0.69(-2.35%)
Jun 24, 2016	29.88	30.13	29.39	29.39	6,332,990	-1.37(-4.45%)
Jun 23, 2016	30.97	30.97	30.58	30.76	1,339,112	+0.24(+0.80%)
Jun 22, 2016	30.34	30.52	30.07	30.52	1,492,548	+0.17(+0.57%)
Jun 21, 2016	30.45	30.49	30.19	30.35	1,210,505	+0.05(+0.18%)
Jun 20, 2016	30.40	30.71	30.26	30.29	1,293,573	+0.21(+0.69%)
Jun 17, 2016	30.19	30.36	30.03	30.08	2,698,708	-0.19(-0.63%)
Jun 16, 2016	30.23	30.36	29.88	30.27	1,975,217	-0.11(-0.36%)
Jun 15, 2016	30.49	30.74	30.36	30.38	1,049,442	-0.08(-0.27%)
Jun 14, 2016	30.48	30.65	30.36	30.46	1,969,255	-0.05(-0.15%)
Jun 13, 2016	30.38	30.62	30.36	30.51	1,911,269	-0.04(-0.12%)
Jun 10, 2016	30.48	30.66	30.35	30.55	3,014,764	-0.18(-0.59%)
Jun 09, 2016	30.60	30.83	30.58	30.73	1,257,742	+0.12(+0.39%)
Jun 08, 2016	30.26	30.63	30.21	30.61	1,090,512	+0.32(+1.05%)
Jun 07, 2016	30.27	30.39	30.19	30.29	1,328,572	-0.03(-0.09%)
Jun 06, 2016	30.20	30.40	30.13	30.32	962,395	+0.15(+0.51%)
Jun 03, 2016	30.24	30.32	30.09	30.17	1,223,727	-0.21(-0.69%)
Jun 02, 2016	30.08	30.44	29.97	30.37	1,083,002	+0.18(+0.60%)
Jun 01, 2016	30.14	30.31	29.96	30.19	1,385,222	-0.01(-0.03%)
May 31, 2016	30.18	30.21	29.79	30.20	2,182,786	+0.00(+0.00%)
May 27, 2016	29.77	30.20	30.20	30.20	1,258,896	+0.58(+1.96%)
May 26, 2016	29.83	29.96	29.41	29.62	1,776,936	-0.25(-0.82%)
May 25, 2016	29.92	30.07	29.71	29.87	1,532,908	+0.07(+0.24%)
May 24, 2016	29.47	29.87	29.33	29.79	2,565,752	+0.48(+1.64%)
May 23, 2016	29.24	29.49	29.24	29.31	1,409,114	+0.00(+0.00%)
May 20, 2016	29.35	29.57	29.28	29.31	1,509,915	+0.10(+0.34%)
May 19, 2016	29.30	29.63	29.06	29.21	1,642,590	-0.25(-0.86%)
May 18, 2016	29.69	29.71	29.27	29.47	2,479,215	-0.24(-0.79%)
May 17, 2016	30.04	30.14	29.50	29.70	1,250,146	-0.30(-1.00%)
May 16, 2016	29.98	30.13	29.74	30.00	1,507,751	+0.04(+0.14%)
May 13, 2016	30.02	30.35	29.77	29.96	3,449,965	-0.11(-0.36%)
May 12, 2016	30.08	30.99	29.77	30.07	6,521,387	+0.27(+0.91%)
May 11, 2016	30.59	31.21	29.80	29.80	4,452,749	-1.27(-4.08%)
May 10, 2016	30.78	31.07	30.55	31.06	2,091,779	+0.28(+0.91%)
May 09, 2016	30.59	30.97	30.39	30.78	1,235,733	+0.26(+0.86%)
May 06, 2016	30.20	30.58	30.03	30.52	1,325,533	+0.10(+0.33%)
May 05, 2016	30.26	30.80	30.20	30.42	1,664,988	+0.06(+0.21%)
May 04, 2016	30.43	30.68	30.27	30.36	1,559,704	-0.24(-0.77%)
May 03, 2016	30.48	30.70	30.36	30.59	845,781	-0.07(-0.24%)

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.