Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	63.24	63.39	62.91	63.15	3,628,609	-0.24(-0.38%)
Apr 27, 2017	63.06	63.80	62.94	63.39	1,877,294	+0.35(+0.56%)
Apr 26, 2017	63.18	63.49	63.00	63.04	1,379,778	-0.21(-0.33%)
Apr 25, 2017	62.93	63.31	62.82	63.24	1,438,794	+0.00(+0.00%)
Apr 24, 2017	63.04	63.32	62.58	63.24	2,190,290	+0.25(+0.39%)
Apr 21, 2017	62.32	63.14	62.30	63.00	2,683,325	+0.65(+1.03%)
Apr 20, 2017	62.75	62.56	61.97	62.35	2,305,704	-0.40(-0.63%)
Apr 19, 2017	62.84	62.98	62.58	62.75	2,135,278	-0.25(-0.39%)
Apr 18, 2017	62.84	63.16	62.65	63.00	1,945,103	+0.18(+0.28%)
Apr 17, 2017	62.61	62.82	62.50	62.82	1,641,245	+0.27(+0.43%)
Apr 13, 2017	62.51	62.78	62.09	62.55	1,982,095	-0.04(-0.06%)
Apr 12, 2017	61.83	62.60	61.68	62.59	2,630,982	+0.54(+0.87%)
Apr 11, 2017	62.03	62.20	61.58	62.05	2,175,767	-0.09(-0.14%)
Apr 10, 2017	62.03	62.25	61.76	62.14	1,171,257	+0.15(+0.24%)
Apr 07, 2017	62.68	62.73	61.97	61.99	2,496,421	-0.41(-0.65%)
Apr 06, 2017	62.42	62.53	62.11	62.39	1,269,474	-0.16(-0.25%)
Apr 05, 2017	62.02	62.61	61.80	62.55	1,621,023	+0.45(+0.73%)
Apr 04, 2017	61.89	62.35	61.73	62.10	1,418,856	+0.10(+0.17%)
Apr 03, 2017	61.93	61.99	61.44	61.99	2,752,023	+0.14(+0.22%)
Mar 31, 2017	61.83	62.19	61.56	61.86	1,632,557	-0.06(-0.10%)
Mar 30, 2017	62.12	62.13	61.68	61.92	1,038,345	-0.35(-0.56%)
Mar 29, 2017	62.34	62.51	61.93	62.27	1,582,921	-0.28(-0.45%)
Mar 28, 2017	62.39	62.63	62.21	62.55	1,558,548	-0.02(-0.03%)
Mar 27, 2017	62.54	62.91	62.24	62.57	2,239,420	+0.11(+0.18%)
Mar 24, 2017	62.04	62.65	61.94	62.46	1,418,971	+0.41(+0.67%)
Mar 23, 2017	62.13	62.67	61.85	62.04	1,595,499	-0.18(-0.28%)
Mar 22, 2017	61.85	62.41	61.74	62.22	2,561,485	+0.61(+1.00%)
Mar 21, 2017	60.62	61.79	60.58	61.60	2,012,502	+1.00(+1.64%)
Mar 20, 2017	61.24	61.37	60.49	60.61	1,331,921	-0.47(-0.77%)
Mar 17, 2017	60.96	61.40	60.85	61.08	3,752,641	+0.29(+0.47%)
Mar 16, 2017	61.60	61.83	60.69	60.79	2,376,500	-1.05(-1.70%)
Mar 15, 2017	61.07	62.22	60.93	61.84	1,942,395	+0.97(+1.60%)
Mar 14, 2017	60.73	60.99	60.56	60.87	1,510,434	+0.11(+0.18%)
Mar 13, 2017	60.52	60.76	60.37	60.76	1,775,307	+0.24(+0.39%)
Mar 10, 2017	60.15	60.55	60.04	60.52	1,437,622	+0.68(+1.13%)
Mar 09, 2017	60.25	60.54	59.83	59.84	2,230,794	-0.30(-0.50%)
Mar 08, 2017	60.58	60.61	60.07	60.15	1,509,130	-0.90(-1.47%)
Mar 07, 2017	60.93	61.22	60.85	61.05	1,366,232	+0.00(+0.00%)
Mar 06, 2017	61.07	61.35	60.89	61.05	1,667,828	-0.02(-0.04%)
Mar 03, 2017	61.58	61.58	60.69	61.07	1,916,844	-0.41(-0.67%)
Mar 02, 2017	60.51	61.73	60.37	61.48	2,717,740	+0.80(+1.33%)
Mar 01, 2017	60.46	61.26	60.21	60.68	2,235,743	-0.69(-1.12%)
Feb 28, 2017	60.77	61.52	60.75	61.36	2,168,734	+0.45(+0.75%)
Feb 27, 2017	61.02	61.10	60.69	60.91	1,555,545	-0.11(-0.18%)
Feb 24, 2017	60.74	61.14	60.59	61.02	2,020,867	+0.56(+0.92%)
Feb 23, 2017	59.97	60.53	59.80	60.46	1,805,281	+0.72(+1.20%)
Feb 22, 2017	59.36	59.81	59.10	59.75	3,026,646	+0.39(+0.66%)
Feb 21, 2017	58.54	59.48	58.32	59.36	2,328,233	+0.81(+1.39%)
Feb 17, 2017		58.54	58.54	58.54	0	-0.63(-1.06%)
Feb 16, 2017	58.69	59.33	58.57	59.17	3,707,266	+0.47(+0.80%)
Feb 15, 2017	58.31	58.75	58.10	58.70	2,027,802	+0.01(+0.01%)
Feb 14, 2017	59.05	59.18	58.46	58.70	1,574,738	-0.53(-0.89%)
Feb 13, 2017	59.17	59.33	58.66	59.22	2,128,279	+0.23(+0.39%)
Feb 10, 2017	58.63	59.16	58.54	58.99	1,674,847	+0.28(+0.48%)
Feb 09, 2017	59.29	59.54	58.60	58.71	2,283,302	-0.68(-1.14%)
Feb 08, 2017	58.89	59.43	58.89	59.39	1,419,929	+0.58(+0.99%)
Feb 07, 2017	58.64	58.87	58.53	58.80	1,054,165	+0.17(+0.28%)
Feb 06, 2017	58.83	58.98	58.44	58.64	2,228,019	+0.08(+0.13%)
Feb 03, 2017	58.79	58.95	58.35	58.56	2,917,116	-0.21(-0.36%)
Feb 02, 2017	57.98	58.79	57.74	58.77	1,885,659	+0.90(+1.55%)
Feb 01, 2017	58.26	58.41	57.66	57.87	2,238,165	-0.80(-1.37%)
Jan 31, 2017	57.96	58.83	57.88	58.67	3,790,033	+0.86(+1.49%)
Jan 30, 2017	57.98	58.05	57.46	57.81	2,021,269	+0.11(+0.19%)
Jan 27, 2017	57.84	58.01	57.55	57.70	1,885,875	+0.08(+0.14%)
Jan 26, 2017	57.22	58.02	57.22	57.63	1,839,039	+0.22(+0.38%)
Jan 25, 2017	57.23	57.43	56.92	57.40	2,522,736	-0.04(-0.07%)
Jan 24, 2017	57.47	57.70	57.25	57.44	1,956,552	-0.13(-0.23%)
Jan 23, 2017	57.82	58.03	57.37	57.58	1,935,091	-0.09(-0.16%)
Jan 20, 2017	57.93	58.24	57.44	57.67	2,578,335	-0.32(-0.56%)
Jan 19, 2017	58.36	58.52	57.81	58.00	1,768,339	-0.74(-1.26%)
Jan 18, 2017	58.62	59.05	58.49	58.74	1,844,346	-0.13(-0.23%)
Jan 17, 2017	58.31	58.90	58.14	58.87	2,029,788	+0.79(+1.36%)
Jan 13, 2017		58.08	58.08	58.08	0	-0.02(-0.03%)
Jan 12, 2017	57.62	58.19	57.22	58.10	1,891,920	+0.47(+0.81%)
Jan 11, 2017	57.32	57.74	57.14	57.63	1,633,076	+0.31(+0.54%)
Jan 10, 2017	57.32	57.47	56.93	57.33	1,425,281	-0.09(-0.16%)
Jan 09, 2017	58.48	58.48	57.38	57.42	1,874,798	-0.93(-1.60%)
Jan 06, 2017	57.84	58.41	57.74	58.35	1,158,871	+0.17(+0.30%)
Jan 05, 2017	58.04	58.39	57.60	58.18	2,284,546	+0.13(+0.22%)
Jan 04, 2017	58.18	58.56	57.85	58.05	1,596,144	-0.06(-0.09%)
Jan 03, 2017	58.18	58.19	57.40	58.11	2,153,684	-0.04(-0.07%)
Dec 30, 2016		58.15	58.15	58.15	0	-0.31(-0.53%)
Dec 29, 2016	57.74	58.51	57.73	58.45	1,408,318	+0.79(+1.37%)
Dec 28, 2016	58.18	58.18	57.56	57.66	1,106,781	-0.54(-0.92%)
Dec 27, 2016	58.01	58.34	57.81	58.20	917,953	+0.09(+0.16%)
Dec 23, 2016		58.11	58.11	58.11	0	+0.10(+0.18%)
Dec 22, 2016	57.70	58.11	57.45	58.00	1,505,274	+0.30(+0.52%)
Dec 21, 2016	57.96	58.29	57.69	57.70	925,141	-0.25(-0.44%)
Dec 20, 2016	57.63	58.30	57.42	57.96	2,061,025	+0.32(+0.55%)
Dec 19, 2016	57.63	57.97	57.25	57.64	1,459,613	+0.28(+0.50%)
Dec 16, 2016	56.65	57.90	56.65	57.36	3,862,778	+0.73(+1.30%)
Dec 15, 2016	56.15	56.70	55.87	56.62	2,100,953	+0.43(+0.76%)
Dec 14, 2016	57.96	58.33	56.07	56.20	2,698,161	-1.63(-2.82%)
Dec 13, 2016	57.51	58.03	57.43	57.83	2,593,337	+0.36(+0.63%)
Dec 12, 2016	56.32	57.60	56.24	57.47	2,266,455	+1.09(+1.93%)
Dec 09, 2016	55.76	56.44	55.56	56.38	2,250,188	+0.68(+1.22%)
Dec 08, 2016	55.16	55.79	54.71	55.70	1,608,531	+0.13(+0.24%)
Dec 07, 2016	54.75	55.57	54.75	55.57	1,795,343	+0.99(+1.82%)
Dec 06, 2016	55.22	55.23	54.50	54.57	1,832,469	-0.45(-0.82%)
Dec 05, 2016	54.70	55.05	54.33	55.02	2,595,650	+0.02(+0.04%)
Dec 02, 2016	55.31	55.68	54.67	55.00	1,965,471	+0.17(+0.32%)
Dec 01, 2016	54.70	55.08	54.54	54.82	2,482,731	-0.24(-0.43%)
Nov 30, 2016	56.56	56.65	55.04	55.06	4,872,623	-2.27(-3.96%)
Nov 29, 2016	57.16	57.78	57.11	57.33	2,519,194	+0.00(+0.00%)
Nov 28, 2016	55.86	57.40	55.86	57.33	2,615,660	+1.57(+2.82%)
Nov 25, 2016	55.16	55.95	55.04	55.76	1,178,727	+0.88(+1.60%)
Nov 23, 2016		54.89	54.89	54.89	0	-0.61(-1.10%)
Nov 22, 2016	55.42	55.69	54.96	55.49	1,769,364	+0.17(+0.31%)
Nov 21, 2016	55.05	55.36	54.81	55.32	2,043,685	+0.45(+0.82%)
Nov 18, 2016	55.23	55.50	54.66	54.87	2,251,983	-0.40(-0.73%)
Nov 17, 2016	54.93	55.57	54.91	55.27	1,460,581	+0.16(+0.29%)
Nov 16, 2016	55.90	56.03	54.77	55.12	2,182,764	-0.58(-1.03%)
Nov 15, 2016	55.18	56.05	55.17	55.69	3,245,043	+0.80(+1.47%)
Nov 14, 2016	54.73	55.10	54.26	54.89	3,099,796	-0.21(-0.39%)
Nov 11, 2016	55.26	55.98	54.93	55.10	2,695,504	-0.16(-0.28%)
Nov 10, 2016	56.32	56.32	53.93	55.26	5,108,025	-1.23(-2.17%)
Nov 09, 2016	57.02	57.38	56.40	56.48	3,816,593	-2.40(-4.08%)
Nov 08, 2016	58.41	59.11	58.32	58.88	1,741,609	+0.62(+1.06%)
Nov 07, 2016	57.80	58.27	56.97	58.27	2,211,254	+0.62(+1.07%)
Nov 04, 2016	58.84	58.95	57.54	57.65	2,356,063	-0.09(-0.16%)
Nov 03, 2016	57.55	58.06	57.26	57.74	1,940,661	+0.04(+0.07%)
Nov 02, 2016	57.87	57.95	57.03	57.70	2,392,622	-0.18(-0.31%)
Nov 01, 2016	59.00	59.00	57.76	57.88	2,092,004	-1.17(-1.99%)
Oct 31, 2016	58.02	59.43	57.89	59.06	3,207,069	+1.22(+2.11%)
Oct 28, 2016	57.54	58.04	57.46	57.84	1,418,667	+0.41(+0.71%)
Oct 27, 2016	57.51	57.78	57.07	57.43	1,607,229	-0.32(-0.55%)
Oct 26, 2016	57.51	57.84	57.28	57.75	1,235,308	+0.18(+0.31%)
Oct 25, 2016	57.16	57.63	57.02	57.57	1,629,178	+0.38(+0.66%)
Oct 24, 2016	57.54	57.62	56.84	57.19	1,622,681	+0.00(+0.00%)
Oct 21, 2016	57.23	57.49	57.01	57.19	1,348,523	-0.35(-0.61%)
Oct 20, 2016	57.48	58.04	57.33	57.55	1,265,767	+0.14(+0.25%)
Oct 19, 2016	57.27	57.68	56.98	57.41	1,902,260	+0.16(+0.27%)
Oct 18, 2016	57.39	57.59	56.59	57.25	2,136,803	+0.19(+0.33%)
Oct 17, 2016	56.85	57.16	56.80	57.06	1,489,779	+0.40(+0.70%)
Oct 14, 2016	56.79	57.36	56.41	56.66	1,648,037	-0.35(-0.62%)
Oct 13, 2016	56.46	57.53	56.35	57.02	2,025,701	+0.68(+1.21%)
Oct 12, 2016	56.09	56.51	56.02	56.34	2,143,969	+0.32(+0.57%)
Oct 11, 2016	56.21	56.54	55.77	56.01	2,648,030	-0.42(-0.75%)
Oct 10, 2016	56.27	56.69	56.04	56.44	1,714,634	+0.13(+0.24%)
Oct 07, 2016	56.91	57.50	56.30	56.30	2,682,145	-0.23(-0.41%)
Oct 06, 2016	56.48	56.93	56.11	56.54	2,563,012	-0.13(-0.23%)
Oct 05, 2016	56.92	57.38	56.39	56.67	2,996,064	-0.21(-0.37%)
Oct 04, 2016	57.94	57.94	56.59	56.88	3,266,831	-1.15(-1.98%)
Oct 03, 2016	58.74	58.79	57.77	58.03	2,476,106	-0.83(-1.41%)
Sep 30, 2016	60.02	60.27	58.46	58.86	3,808,612	-0.96(-1.61%)
Sep 29, 2016	60.12	60.16	59.39	59.82	2,097,378	-0.50(-0.83%)
Sep 28, 2016	60.91	61.00	60.02	60.32	2,198,982	-0.53(-0.87%)
Sep 27, 2016	61.87	62.17	60.76	60.85	2,148,625	-0.63(-1.03%)
Sep 26, 2016	61.53	61.74	61.21	61.49	1,952,341	-0.02(-0.03%)
Sep 23, 2016	61.44	61.77	61.17	61.50	1,585,240	-0.13(-0.22%)
Sep 22, 2016	61.25	61.75	61.17	61.63	2,466,539	+0.62(+1.01%)
Sep 21, 2016	59.77	61.04	59.69	61.02	2,588,644	+1.19(+1.99%)
Sep 20, 2016	59.90	60.06	59.69	59.83	3,145,022	+0.11(+0.18%)
Sep 19, 2016	58.86	59.76	58.86	59.72	2,245,390	+0.85(+1.45%)
Sep 16, 2016	58.16	58.91	58.00	58.87	3,707,239	+0.59(+1.01%)
Sep 15, 2016	57.97	58.41	57.68	58.28	1,804,840	+0.34(+0.58%)
Sep 14, 2016	57.80	58.34	57.54	57.95	2,591,093	+0.70(+1.23%)
Sep 13, 2016	58.22	58.23	57.14	57.24	2,121,675	-0.95(-1.64%)
Sep 12, 2016	57.06	58.34	57.06	58.20	3,194,063	+1.17(+2.06%)
Sep 09, 2016	58.53	58.81	57.01	57.02	4,225,474	-2.28(-3.85%)
Sep 08, 2016	59.26	59.62	58.98	59.31	1,899,510	-0.11(-0.18%)
Sep 07, 2016	59.56	59.63	59.15	59.41	1,498,455	-0.21(-0.35%)
Sep 06, 2016	59.08	59.76	59.06	59.63	1,485,046	+0.57(+0.97%)
Sep 02, 2016	58.54	59.06	59.06	59.06	2,080,028	+0.52(+0.89%)
Sep 01, 2016	58.74	58.82	58.40	58.53	1,309,509	-0.29(-0.49%)
Aug 31, 2016	58.38	58.84	58.09	58.82	2,881,046	+0.51(+0.87%)
Aug 30, 2016	58.68	59.07	58.28	58.31	1,558,931	-0.51(-0.86%)
Aug 29, 2016	58.71	59.14	58.52	58.82	2,376,170	+0.38(+0.64%)
Aug 26, 2016	59.80	60.13	58.39	58.45	1,441,529	-1.31(-2.20%)
Aug 25, 2016	59.72	60.10	59.51	59.76	1,563,247	+0.10(+0.17%)
Aug 24, 2016	59.59	59.80	59.12	59.66	1,652,268	-0.11(-0.18%)
Aug 23, 2016	59.95	60.34	59.77	59.77	1,042,937	-0.23(-0.38%)
Aug 22, 2016	60.01	60.30	59.77	59.99	1,191,148	+0.20(+0.33%)
Aug 19, 2016	60.22	60.25	59.35	59.80	2,380,231	-0.69(-1.14%)
Aug 18, 2016	59.54	60.59	59.54	60.49	3,477,932	+0.78(+1.31%)
Aug 17, 2016	58.63	59.76	57.91	59.70	3,076,562	+1.02(+1.73%)
Aug 16, 2016	59.45	59.49	58.69	58.69	2,813,589	-0.91(-1.52%)
Aug 15, 2016	60.97	61.18	59.48	59.59	4,052,276	-1.47(-2.41%)
Aug 12, 2016	61.02	61.24	60.78	61.06	2,347,673	+0.31(+0.51%)
Aug 11, 2016	60.52	60.78	60.34	60.75	1,842,008	+0.12(+0.19%)
Aug 10, 2016	60.70	60.83	60.44	60.64	1,776,067	+0.12(+0.19%)
Aug 09, 2016	60.27	60.70	59.98	60.52	1,843,990	+0.34(+0.57%)
Aug 08, 2016	60.32	60.74	60.01	60.18	1,759,851	-0.08(-0.13%)
Aug 05, 2016	60.80	60.95	60.18	60.26	2,536,183	-0.81(-1.32%)
Aug 04, 2016	61.25	61.54	60.86	61.06	1,755,861	-0.09(-0.14%)
Aug 03, 2016	62.03	62.15	60.88	61.15	2,051,005	-0.95(-1.52%)
Aug 02, 2016	62.15	62.32	61.72	62.09	1,447,144	-0.26(-0.42%)
Aug 01, 2016	61.78	62.47	61.75	62.36	1,760,101	+0.29(+0.47%)
Jul 29, 2016	61.83	62.66	61.65	62.06	3,017,352	+0.16(+0.25%)
Jul 28, 2016	61.56	62.05	61.32	61.91	1,190,324	+0.35(+0.57%)
Jul 27, 2016	62.20	62.25	60.69	61.56	3,625,066	-0.79(-1.27%)
Jul 26, 2016	62.93	62.93	62.03	62.35	1,619,325	-0.57(-0.91%)
Jul 25, 2016	62.90	62.99	62.48	62.92	1,664,525	+0.01(+0.01%)
Jul 22, 2016	61.84	62.98	61.84	62.92	2,408,274	+1.00(+1.61%)
Jul 21, 2016	61.16	61.92	60.72	61.92	2,488,797	+0.76(+1.24%)
Jul 20, 2016	61.31	61.44	60.82	61.16	2,033,721	-0.15(-0.25%)
Jul 19, 2016	61.30	61.48	60.97	61.31	1,289,348	+0.04(+0.06%)
Jul 18, 2016	61.57	61.75	61.13	61.27	2,036,166	-0.07(-0.11%)
Jul 15, 2016	61.34	61.63	60.92	61.34	2,262,948	+0.02(+0.04%)
Jul 14, 2016	61.06	61.43	60.93	61.32	2,143,133	-0.23(-0.38%)
Jul 13, 2016	61.34	61.66	61.07	61.55	2,670,386	+0.50(+0.83%)
Jul 12, 2016	61.74	61.89	61.02	61.05	3,106,921	-1.11(-1.78%)
Jul 11, 2016	61.95	62.37	61.30	62.16	3,148,920	-0.14(-0.22%)
Jul 08, 2016	61.81	62.33	61.99	62.30	3,012,276	+0.30(+0.49%)
Jul 07, 2016	62.99	63.05	61.78	61.99	3,054,391	-1.21(-1.91%)
Jul 06, 2016	62.95	63.27	62.41	63.20	2,301,535	-0.09(-0.15%)
Jul 05, 2016	62.56	63.46	62.40	63.30	2,771,953	+0.90(+1.44%)
Jul 01, 2016	62.63	62.40	62.40	62.40	2,030,644	+0.05(+0.09%)
Jun 30, 2016	61.37	62.35	61.16	62.34	2,867,147	+1.06(+1.73%)
Jun 29, 2016	61.40	61.74	60.89	61.28	2,429,149	-0.10(-0.16%)
Jun 28, 2016	61.65	61.68	60.69	61.38	3,243,717	-0.41(-0.66%)
Jun 27, 2016	60.82	62.06	60.64	61.79	4,589,739	+1.02(+1.68%)
Jun 24, 2016	59.54	61.13	59.31	60.77	5,458,916	+1.20(+2.02%)
Jun 23, 2016	59.76	59.76	59.14	59.57	2,030,917	-0.23(-0.39%)
Jun 22, 2016	59.88	59.99	59.61	59.80	1,653,533	-0.01(-0.01%)
Jun 21, 2016	59.96	60.09	59.55	59.81	1,760,780	+0.01(+0.01%)
Jun 20, 2016	60.41	60.43	59.19	59.80	2,719,420	-0.53(-0.87%)
Jun 17, 2016	60.34	60.51	59.65	60.33	4,977,965	-0.09(-0.14%)
Jun 16, 2016	59.98	60.71	59.92	60.41	3,151,290	+0.50(+0.83%)
Jun 15, 2016	60.65	60.76	59.66	59.92	2,732,485	-0.73(-1.20%)
Jun 14, 2016	59.82	60.65	59.51	60.65	3,092,141	+0.80(+1.33%)
Jun 13, 2016	59.79	60.10	59.51	59.85	2,948,966	+0.06(+0.10%)
Jun 10, 2016	59.35	59.90	59.27	59.79	3,745,103	+0.47(+0.78%)
Jun 09, 2016	58.44	59.42	58.44	59.32	2,046,215	+0.88(+1.51%)
Jun 08, 2016	57.86	58.49	57.78	58.44	1,568,709	+0.58(+1.00%)
Jun 07, 2016	58.18	58.44	57.72	57.86	2,180,601	-0.30(-0.52%)
Jun 06, 2016	58.25	58.50	57.81	58.16	2,425,428	-0.24(-0.41%)
Jun 03, 2016	57.52	58.69	57.52	58.40	2,896,490	+1.33(+2.32%)
Jun 02, 2016	57.01	57.15	56.53	57.07	2,182,337	-0.01(-0.01%)
Jun 01, 2016	56.80	57.10	56.65	57.08	2,241,024	+0.30(+0.53%)
May 31, 2016	56.16	56.89	56.04	56.78	3,676,718	+0.40(+0.71%)
May 27, 2016	56.52	56.38	56.38	56.38	1,459,565	+0.01(+0.01%)
May 26, 2016	55.70	56.45	55.69	56.37	1,476,652	+0.73(+1.31%)
May 25, 2016	55.78	55.84	55.34	55.64	2,245,438	-0.27(-0.49%)
May 24, 2016	55.61	56.03	55.45	55.91	1,970,015	+0.34(+0.61%)
May 23, 2016	56.07	56.11	55.52	55.57	2,065,298	-0.36(-0.64%)
May 20, 2016	55.86	55.98	55.31	55.93	2,803,041	+0.26(+0.46%)
May 19, 2016	55.10	55.69	54.49	55.67	2,721,945	+0.53(+0.97%)
May 18, 2016	55.93	56.27	54.90	55.14	3,931,794	-0.88(-1.58%)
May 17, 2016	57.19	57.27	55.68	56.02	3,610,207	-1.34(-2.34%)
May 16, 2016	57.17	57.37	56.62	57.36	2,435,825	+0.05(+0.08%)
May 13, 2016	57.54	57.70	57.12	57.31	2,474,074	-0.26(-0.45%)
May 12, 2016	57.22	57.77	56.68	57.57	3,983,946	+0.41(+0.71%)
May 11, 2016	56.61	57.45	56.35	57.17	12,021,810	+0.48(+0.84%)
May 10, 2016	56.27	57.41	56.19	56.69	5,624,184	-0.41(-0.73%)
May 09, 2016	57.07	57.47	56.65	57.11	2,484,228	+0.15(+0.26%)
May 06, 2016	57.93	57.94	55.96	56.96	4,790,815	-1.09(-1.88%)
May 05, 2016	58.33	58.96	57.69	58.05	2,610,158	-0.50(-0.85%)
May 04, 2016	57.69	58.87	57.64	58.55	2,094,838	+0.78(+1.34%)
May 03, 2016	57.97	58.30	57.55	57.77	2,050,139	-0.14(-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.