Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.64	33.64	33.18	33.51	1,035,719	-0.08(-0.25%)
Apr 27, 2017	33.66	33.77	33.54	33.59	595,526	-0.04(-0.11%)
Apr 26, 2017	33.76	33.76	33.53	33.63	1,432,886	-0.10(-0.30%)
Apr 25, 2017	34.00	34.00	33.67	33.73	956,196	-0.19(-0.57%)
Apr 24, 2017	33.92	34.11	33.69	33.92	1,017,259	+0.23(+0.68%)
Apr 21, 2017	33.57	33.72	33.53	33.69	642,827	+0.11(+0.33%)
Apr 20, 2017	33.44	33.64	33.29	33.58	758,881	+0.30(+0.91%)
Apr 19, 2017	33.52	33.67	33.19	33.28	1,452,377	-0.12(-0.36%)
Apr 18, 2017	33.24	33.54	33.24	33.40	1,220,276	-0.05(-0.16%)
Apr 17, 2017	33.18	33.45	33.17	33.45	898,625	+0.32(+0.97%)
Apr 13, 2017	33.34	33.44	33.09	33.13	889,697	-0.20(-0.61%)
Apr 12, 2017	33.52	33.63	33.25	33.33	784,003	-0.16(-0.47%)
Apr 11, 2017	33.39	33.55	33.24	33.49	634,297	+0.05(+0.16%)
Apr 10, 2017	33.40	33.66	33.38	33.44	539,647	-0.02(-0.05%)
Apr 07, 2017	33.44	33.70	33.39	33.45	837,113	-0.17(-0.52%)
Apr 06, 2017	33.55	33.70	33.32	33.63	1,176,101	+0.22(+0.66%)
Apr 05, 2017	33.55	33.76	33.36	33.41	1,038,120	-0.07(-0.22%)
Apr 04, 2017	33.67	33.72	33.41	33.48	881,045	-0.22(-0.65%)
Apr 03, 2017	33.83	34.00	33.59	33.70	1,167,899	-0.13(-0.38%)
Mar 31, 2017	34.00	34.06	33.83	33.83	1,377,118	-0.24(-0.70%)
Mar 30, 2017	33.87	34.13	33.86	34.07	674,832	+0.22(+0.65%)
Mar 29, 2017	33.70	33.89	33.66	33.85	693,435	+0.06(+0.19%)
Mar 28, 2017	33.50	33.82	33.33	33.78	1,272,737	+0.30(+0.90%)
Mar 27, 2017	33.22	33.55	33.17	33.48	840,879	-0.07(-0.22%)
Mar 24, 2017	33.67	33.77	33.47	33.55	811,057	-0.03(-0.08%)
Mar 23, 2017	33.66	33.91	33.57	33.58	975,791	-0.02(-0.05%)
Mar 22, 2017	33.55	33.77	33.45	33.60	1,303,941	+0.04(+0.11%)
Mar 21, 2017	34.05	34.20	33.54	33.56	2,070,470	-0.44(-1.30%)
Mar 20, 2017	34.31	34.66	33.94	34.00	1,944,653	-0.41(-1.20%)
Mar 17, 2017	34.13	34.45	34.13	34.42	1,740,884	+0.23(+0.67%)
Mar 16, 2017	33.70	34.21	33.66	34.19	2,504,686	+0.46(+1.36%)
Mar 15, 2017	33.52	33.84	33.52	33.73	1,123,905	+0.24(+0.71%)
Mar 14, 2017	33.52	33.72	33.36	33.49	1,229,539	-0.01(-0.03%)
Mar 13, 2017	33.29	33.59	33.14	33.50	1,392,905	-0.01(-0.03%)
Mar 10, 2017	33.52	33.57	33.34	33.51	1,284,336	+0.19(+0.58%)
Mar 09, 2017	33.24	33.39	33.13	33.32	1,881,066	+0.12(+0.36%)
Mar 08, 2017	32.99	33.24	32.95	33.20	1,370,081	+0.16(+0.47%)
Mar 07, 2017	32.99	33.08	32.96	33.04	1,345,621	-0.03(-0.08%)
Mar 06, 2017	32.93	33.27	32.93	33.07	1,652,156	-0.12(-0.36%)
Mar 03, 2017	32.89	33.21	32.89	33.19	1,892,448	+0.25(+0.75%)
Mar 02, 2017	33.47	33.47	32.70	32.94	1,647,533	+0.19(+0.59%)
Mar 01, 2017	33.02	33.05	32.71	32.75	1,309,979	-0.05(-0.14%)
Feb 28, 2017	32.94	32.98	32.77	32.79	2,269,615	-0.12(-0.36%)
Feb 27, 2017	32.85	33.00	32.80	32.91	1,249,618	+0.06(+0.17%)
Feb 24, 2017	32.80	32.88	32.63	32.86	1,465,095	+0.02(+0.06%)
Feb 23, 2017	33.01	33.11	32.73	32.84	1,744,831	-0.12(-0.36%)
Feb 22, 2017	32.93	33.26	32.71	32.96	1,736,097	-0.05(-0.14%)
Feb 21, 2017	32.73	33.00	32.61	33.00	2,196,903	+0.20(+0.62%)
Feb 17, 2017		32.80	32.80	32.80	0	+0.07(+0.22%)
Feb 16, 2017	32.77	33.00	32.68	32.73	2,010,062	-0.04(-0.11%)
Feb 15, 2017	32.70	32.95	32.68	32.77	1,892,136	+0.06(+0.20%)
Feb 14, 2017	32.46	32.88	32.31	32.70	2,723,534	+0.32(+0.99%)
Feb 13, 2017	32.64	32.85	32.34	32.38	2,273,867	-0.11(-0.33%)
Feb 10, 2017	32.62	32.74	32.30	32.49	1,670,806	+0.09(+0.28%)
Feb 09, 2017	32.43	32.62	32.36	32.40	1,859,201	-0.09(-0.28%)
Feb 08, 2017	32.14	32.84	32.06	32.49	3,350,940	+0.31(+0.97%)
Feb 07, 2017	31.78	33.02	31.78	32.18	5,494,205	+1.55(+5.05%)
Feb 06, 2017	31.23	31.23	30.61	30.63	2,700,290	-0.49(-1.59%)
Feb 03, 2017	31.04	31.23	30.90	31.12	1,643,373	+0.18(+0.59%)
Feb 02, 2017	30.24	30.97	30.19	30.94	2,063,974	+0.60(+1.99%)
Feb 01, 2017	31.01	31.04	30.20	30.34	2,222,380	-0.62(-2.01%)
Jan 31, 2017	30.72	30.96	30.48	30.96	2,052,450	+0.28(+0.92%)
Jan 30, 2017	30.63	30.83	30.58	30.68	876,759	-0.16(-0.50%)
Jan 27, 2017	30.67	30.89	30.67	30.83	1,084,950	+0.09(+0.30%)
Jan 26, 2017	30.75	30.88	30.65	30.74	1,817,674	+0.01(+0.03%)
Jan 25, 2017	30.58	30.83	30.42	30.73	3,572,803	+0.22(+0.72%)
Jan 24, 2017	30.27	30.60	30.27	30.51	5,468,380	+0.25(+0.82%)
Jan 23, 2017	30.31	30.39	30.07	30.26	3,789,333	-0.05(-0.15%)
Jan 20, 2017	30.33	30.48	30.26	30.31	2,204,067	-0.05(-0.18%)
Jan 19, 2017	30.42	30.58	30.34	30.37	2,005,585	-0.10(-0.33%)
Jan 18, 2017	30.85	30.88	30.38	30.47	2,873,647	-0.18(-0.60%)
Jan 17, 2017	30.91	31.12	30.63	30.65	3,214,117	-0.36(-1.15%)
Jan 13, 2017		31.01	31.01	31.01	0	+0.14(+0.44%)
Jan 12, 2017	30.84	31.06	30.77	30.87	2,095,077	-0.17(-0.56%)
Jan 11, 2017	31.01	31.12	30.71	31.04	4,404,713	-0.08(-0.26%)
Jan 10, 2017	31.11	31.60	30.71	31.12	2,963,971	-0.62(-1.96%)
Jan 09, 2017	31.95	32.25	31.75	31.75	1,496,303	-0.20(-0.63%)
Jan 06, 2017	32.15	32.29	31.91	31.95	1,833,227	-0.29(-0.91%)
Jan 05, 2017	31.99	32.41	31.87	32.24	1,121,376	+0.26(+0.80%)
Jan 04, 2017	31.78	32.45	31.62	31.98	4,793,918	+0.27(+0.87%)
Jan 03, 2017	32.49	32.51	31.56	31.71	4,589,281	-0.97(-2.97%)
Dec 30, 2016		32.68	32.68	32.68	0	-0.14(-0.42%)
Dec 29, 2016	32.91	33.00	32.73	32.82	663,149	-0.05(-0.17%)
Dec 28, 2016	33.11	33.19	32.76	32.87	1,030,969	-0.16(-0.50%)
Dec 27, 2016	33.14	33.29	33.03	33.04	1,005,514	-0.10(-0.30%)
Dec 23, 2016		33.14	33.14	33.14	0	-0.01(-0.03%)
Dec 22, 2016	33.18	33.22	32.98	33.15	996,713	-0.04(-0.11%)
Dec 21, 2016	32.85	33.27	32.82	33.18	545,829	+0.23(+0.69%)
Dec 20, 2016	33.12	33.17	32.92	32.95	729,803	-0.12(-0.36%)
Dec 19, 2016	33.15	33.31	33.01	33.07	666,695	-0.13(-0.39%)
Dec 16, 2016	33.00	33.32	33.00	33.20	1,947,827	+0.05(+0.14%)
Dec 15, 2016	33.28	33.38	33.07	33.16	1,047,996	-0.05(-0.14%)
Dec 14, 2016	33.27	33.38	33.09	33.20	1,386,193	+0.01(+0.03%)
Dec 13, 2016	32.95	33.28	32.84	33.19	1,088,621	+0.24(+0.72%)
Dec 12, 2016	32.93	33.27	32.82	32.95	1,513,964	-0.06(-0.19%)
Dec 09, 2016	33.12	33.23	32.80	33.02	2,640,147	+0.00(+0.00%)
Dec 08, 2016	33.18	33.34	33.00	33.02	2,036,719	-0.09(-0.28%)
Dec 07, 2016	32.90	33.16	32.70	33.11	1,158,168	+0.18(+0.56%)
Dec 06, 2016	32.94	33.05	32.75	32.93	1,871,125	+0.07(+0.22%)
Dec 05, 2016	32.31	32.91	32.30	32.85	3,823,969	+0.70(+2.16%)
Dec 02, 2016	31.42	32.17	31.40	32.16	1,901,602	+0.61(+1.94%)
Dec 01, 2016	31.58	31.60	31.23	31.55	2,249,151	+0.06(+0.20%)
Nov 30, 2016	32.05	32.08	31.46	31.48	4,868,146	-0.59(-1.85%)
Nov 29, 2016	32.06	32.24	31.99	32.08	1,814,455	+0.06(+0.20%)
Nov 28, 2016	32.20	32.43	32.01	32.01	2,425,534	-0.28(-0.88%)
Nov 25, 2016	32.16	32.41	32.16	32.30	678,649	+0.13(+0.40%)
Nov 23, 2016		32.17	32.17	32.17	0	+0.09(+0.29%)
Nov 22, 2016	31.93	32.31	31.52	32.07	2,682,653	+0.63(+2.00%)
Nov 21, 2016	31.14	31.74	31.06	31.44	3,395,164	+0.36(+1.14%)
Nov 18, 2016	31.38	31.46	31.00	31.09	3,930,061	-0.03(-0.09%)
Nov 17, 2016	30.43	31.15	30.43	31.12	2,712,403	+0.74(+2.43%)
Nov 16, 2016	30.25	30.55	30.08	30.38	4,370,028	+0.14(+0.45%)
Nov 15, 2016	31.56	31.70	29.86	30.24	7,625,299	-3.03(-9.10%)
Nov 14, 2016	33.16	33.34	32.89	33.27	3,175,385	+0.24(+0.72%)
Nov 11, 2016	33.16	33.20	32.65	33.03	3,944,593	-0.13(-0.39%)
Nov 10, 2016	34.15	34.22	33.12	33.16	5,264,762	-0.78(-2.29%)
Nov 09, 2016	33.69	33.93	33.42	33.93	1,785,245	-0.08(-0.24%)
Nov 08, 2016	33.60	34.05	33.55	34.02	1,541,936	+0.42(+1.25%)
Nov 07, 2016	33.32	33.65	33.20	33.60	1,992,065	+0.63(+1.91%)
Nov 04, 2016	33.48	33.66	32.85	32.97	1,642,025	-0.41(-1.23%)
Nov 03, 2016	33.48	33.65	33.28	33.38	995,726	+0.02(+0.05%)
Nov 02, 2016	33.51	33.69	33.30	33.36	1,061,243	-0.16(-0.49%)
Nov 01, 2016	34.05	34.20	33.43	33.52	1,560,643	-0.44(-1.29%)
Oct 31, 2016	33.73	34.01	33.56	33.96	1,752,839	+0.36(+1.09%)
Oct 28, 2016	33.89	34.07	33.32	33.60	1,633,695	-0.29(-0.86%)
Oct 27, 2016	34.13	34.13	33.76	33.89	1,167,087	-0.21(-0.62%)
Oct 26, 2016	33.64	34.11	33.41	34.10	1,968,483	+0.42(+1.25%)
Oct 25, 2016	34.03	34.03	33.57	33.68	821,718	-0.41(-1.20%)
Oct 24, 2016	33.94	34.12	33.83	34.09	1,253,182	+0.36(+1.08%)
Oct 21, 2016	33.50	33.82	33.47	33.72	738,561	+0.04(+0.11%)
Oct 20, 2016	33.82	33.83	33.64	33.69	901,703	-0.14(-0.40%)
Oct 19, 2016	33.79	34.04	33.70	33.82	1,449,543	+0.15(+0.43%)
Oct 18, 2016	34.07	34.13	33.66	33.68	1,081,050	-0.03(-0.08%)
Oct 17, 2016	33.71	33.82	33.52	33.71	1,279,474	-0.09(-0.27%)
Oct 14, 2016	33.87	34.16	33.78	33.80	1,193,720	-0.05(-0.16%)
Oct 13, 2016	33.59	33.97	33.51	33.85	1,160,932	+0.01(+0.03%)
Oct 12, 2016	33.41	33.92	33.38	33.84	1,188,673	+0.51(+1.53%)
Oct 11, 2016	33.69	33.87	33.22	33.33	1,173,103	-0.32(-0.95%)
Oct 10, 2016	33.72	33.88	33.61	33.65	697,911	+0.07(+0.22%)
Oct 07, 2016	33.92	33.92	33.51	33.58	952,782	-0.26(-0.78%)
Oct 06, 2016	33.64	33.96	33.53	33.84	1,171,389	+0.10(+0.30%)
Oct 05, 2016	34.33	34.33	33.65	33.74	2,205,556	-0.52(-1.52%)
Oct 04, 2016	34.63	34.84	34.19	34.26	1,653,093	-0.36(-1.05%)
Oct 03, 2016	34.67	34.77	34.34	34.63	1,950,944	-0.06(-0.18%)
Sep 30, 2016	34.75	34.93	34.59	34.69	2,049,549	+0.12(+0.34%)
Sep 29, 2016	34.24	34.63	34.23	34.57	1,833,016	+0.24(+0.69%)
Sep 28, 2016	34.48	34.48	34.20	34.34	1,417,711	-0.05(-0.16%)
Sep 27, 2016	34.14	34.46	34.10	34.39	952,225	+0.16(+0.45%)
Sep 26, 2016	34.19	34.36	33.98	34.24	1,117,238	-0.13(-0.37%)
Sep 23, 2016	34.32	34.66	34.29	34.36	1,128,124	-0.10(-0.29%)
Sep 22, 2016	34.68	34.73	34.36	34.46	1,448,624	+0.02(+0.05%)
Sep 21, 2016	34.34	34.56	34.07	34.45	1,278,973	+0.24(+0.69%)
Sep 20, 2016	34.37	34.41	34.09	34.21	1,203,841	+0.00(+0.00%)
Sep 19, 2016	34.13	34.32	33.97	34.21	1,297,468	+0.08(+0.24%)
Sep 16, 2016	33.98	34.25	33.93	34.13	2,283,137	+0.03(+0.08%)
Sep 15, 2016	33.70	34.22	33.56	34.10	1,359,248	+0.41(+1.22%)
Sep 14, 2016	33.54	33.89	33.54	33.69	1,999,998	+0.08(+0.24%)
Sep 13, 2016	33.83	33.86	33.50	33.61	2,006,474	-0.48(-1.42%)
Sep 12, 2016	33.84	34.16	33.74	34.09	3,310,976	+0.07(+0.21%)
Sep 09, 2016	34.48	34.50	33.94	34.02	1,455,608	-0.77(-2.20%)
Sep 08, 2016	34.61	34.86	34.47	34.78	1,903,724	-0.07(-0.21%)
Sep 07, 2016	34.85	34.87	34.64	34.86	1,441,171	+0.16(+0.45%)
Sep 06, 2016	34.87	34.94	34.62	34.70	1,721,756	-0.05(-0.13%)
Sep 02, 2016	34.63	34.75	34.75	34.75	877,651	+0.21(+0.61%)
Sep 01, 2016	34.64	34.87	34.34	34.54	1,133,379	-0.06(-0.18%)
Aug 31, 2016	34.65	34.66	34.43	34.60	1,608,392	+0.02(+0.05%)
Aug 30, 2016	34.29	34.60	34.23	34.58	2,609,043	+0.35(+1.01%)
Aug 29, 2016	34.39	34.50	34.19	34.24	890,253	-0.08(-0.24%)
Aug 26, 2016	34.30	34.65	34.11	34.32	3,000,811	+0.16(+0.45%)
Aug 25, 2016	33.99	34.30	33.98	34.16	1,485,992	+0.17(+0.51%)
Aug 24, 2016	33.98	34.13	33.92	33.99	1,215,198	-0.03(-0.08%)
Aug 23, 2016	33.80	34.04	33.69	34.02	1,494,998	+0.40(+1.19%)
Aug 22, 2016	33.78	33.78	33.49	33.61	1,700,117	-0.24(-0.70%)
Aug 19, 2016	33.87	33.95	33.75	33.85	1,186,775	-0.09(-0.27%)
Aug 18, 2016	34.00	34.15	33.54	33.94	2,948,444	-0.05(-0.16%)
Aug 17, 2016	34.03	34.17	33.57	34.00	1,359,791	-0.01(-0.03%)
Aug 16, 2016	34.19	34.28	33.97	34.01	1,258,582	-0.25(-0.72%)
Aug 15, 2016	34.45	34.60	34.24	34.25	1,515,894	-0.07(-0.21%)
Aug 12, 2016	34.19	34.46	34.02	34.33	1,708,534	-0.01(-0.04%)
Aug 11, 2016	33.89	34.42	33.86	34.34	3,587,818	+0.58(+1.72%)
Aug 10, 2016	33.21	33.91	33.16	33.76	7,436,698	+1.23(+3.78%)
Aug 09, 2016	32.27	32.66	32.27	32.53	1,681,079	-0.01(-0.03%)
Aug 08, 2016	32.50	32.66	32.42	32.54	1,687,123	+0.03(+0.08%)
Aug 05, 2016	32.45	32.67	32.39	32.51	1,845,359	+0.21(+0.65%)
Aug 04, 2016	32.32	32.43	32.10	32.30	1,303,558	-0.02(-0.06%)
Aug 03, 2016	32.29	32.45	32.22	32.32	1,445,847	-0.08(-0.25%)
Aug 02, 2016	32.66	32.68	32.23	32.40	895,586	-0.34(-1.03%)
Aug 01, 2016	32.71	32.84	32.56	32.74	542,515	+0.12(+0.36%)
Jul 29, 2016	32.91	33.11	32.56	32.62	1,141,009	-0.35(-1.08%)
Jul 28, 2016	32.77	33.02	32.66	32.98	4,859,656	+0.21(+0.64%)
Jul 27, 2016	32.92	33.09	32.64	32.77	1,358,563	-0.21(-0.63%)
Jul 26, 2016	32.76	33.05	32.60	32.98	1,345,416	+0.11(+0.33%)
Jul 25, 2016	32.79	32.90	32.66	32.87	643,796	-0.04(-0.11%)
Jul 22, 2016	32.66	32.91	32.56	32.90	1,083,731	+0.24(+0.72%)
Jul 21, 2016	32.73	32.81	32.51	32.67	1,210,505	-0.03(-0.08%)
Jul 20, 2016	32.19	32.70	32.04	32.69	2,548,093	+0.67(+2.10%)
Jul 19, 2016	31.97	32.07	31.86	32.02	958,411	+0.04(+0.11%)
Jul 18, 2016	32.24	32.27	31.97	31.98	1,028,015	-0.31(-0.96%)
Jul 15, 2016	32.27	32.45	32.12	32.29	1,774,426	+0.05(+0.17%)
Jul 14, 2016	32.46	32.59	32.12	32.24	1,898,117	+0.07(+0.23%)
Jul 13, 2016	31.73	32.27	31.66	32.17	1,934,375	+0.41(+1.29%)
Jul 12, 2016	31.58	31.78	31.46	31.76	1,625,443	+0.30(+0.95%)
Jul 11, 2016	31.43	31.50	31.23	31.46	1,281,350	+0.04(+0.12%)
Jul 08, 2016	30.94	31.58	30.84	31.42	2,209,720	+0.58(+1.89%)
Jul 07, 2016	30.33	30.86	30.28	30.84	2,020,758	+0.53(+1.74%)
Jul 06, 2016	30.17	30.32	29.94	30.31	1,281,075	+0.10(+0.33%)
Jul 05, 2016	30.26	30.30	29.92	30.21	1,028,752	-0.09(-0.30%)
Jul 01, 2016	30.37	30.30	30.30	30.30	1,744,895	-0.11(-0.36%)
Jun 30, 2016	30.05	30.44	29.75	30.41	1,855,921	+0.48(+1.61%)
Jun 29, 2016	29.49	29.97	29.35	29.93	1,403,228	+0.74(+2.52%)
Jun 28, 2016	29.00	29.30	28.95	29.19	1,766,682	+0.40(+1.39%)
Jun 27, 2016	29.14	29.32	28.55	28.79	1,541,929	-0.69(-2.35%)
Jun 24, 2016	29.97	30.22	29.47	29.48	6,314,282	-1.37(-4.45%)
Jun 23, 2016	31.06	31.06	30.67	30.86	1,335,156	+0.25(+0.80%)
Jun 22, 2016	30.43	30.61	30.15	30.61	1,488,139	+0.17(+0.57%)
Jun 21, 2016	30.54	30.58	30.28	30.44	1,206,929	+0.05(+0.18%)
Jun 20, 2016	30.49	30.80	30.35	30.38	1,289,752	+0.21(+0.69%)
Jun 17, 2016	30.28	30.45	30.12	30.17	2,690,736	-0.19(-0.63%)
Jun 16, 2016	30.32	30.45	29.97	30.36	1,969,382	-0.11(-0.36%)
Jun 15, 2016	30.58	30.83	30.45	30.47	1,046,342	-0.08(-0.27%)
Jun 14, 2016	30.57	30.74	30.45	30.55	1,963,437	-0.05(-0.15%)
Jun 13, 2016	30.47	30.71	30.45	30.60	1,905,623	-0.04(-0.12%)
Jun 10, 2016	30.57	30.75	30.44	30.64	3,005,858	-0.18(-0.59%)
Jun 09, 2016	30.69	30.92	30.67	30.82	1,254,026	+0.12(+0.39%)
Jun 08, 2016	30.35	30.72	30.30	30.70	1,087,290	+0.32(+1.05%)
Jun 07, 2016	30.36	30.48	30.28	30.38	1,324,648	-0.03(-0.09%)
Jun 06, 2016	30.29	30.49	30.22	30.41	959,553	+0.15(+0.51%)
Jun 03, 2016	30.33	30.41	30.18	30.25	1,220,112	-0.21(-0.69%)
Jun 02, 2016	30.17	30.53	30.06	30.46	1,079,803	+0.18(+0.60%)
Jun 01, 2016	30.23	30.40	30.05	30.28	1,381,130	-0.01(-0.03%)
May 31, 2016	30.27	30.30	29.88	30.29	2,176,338	+0.00(+0.00%)
May 27, 2016	29.85	30.29	30.29	30.29	1,255,177	+0.58(+1.96%)
May 26, 2016	29.92	30.05	29.50	29.71	1,771,687	-0.25(-0.82%)
May 25, 2016	30.01	30.15	29.80	29.95	1,528,380	+0.07(+0.24%)
May 24, 2016	29.55	29.96	29.42	29.88	2,558,172	+0.48(+1.64%)
May 23, 2016	29.33	29.58	29.33	29.40	1,404,951	+0.00(+0.00%)
May 20, 2016	29.44	29.65	29.36	29.40	1,505,454	+0.10(+0.34%)
May 19, 2016	29.39	29.72	29.14	29.30	1,637,737	-0.25(-0.86%)
May 18, 2016	29.78	29.80	29.36	29.55	2,471,892	-0.24(-0.79%)
May 17, 2016	30.13	30.23	29.59	29.79	1,246,453	-0.30(-1.00%)
May 16, 2016	30.07	30.22	29.83	30.09	1,503,297	+0.04(+0.14%)
May 13, 2016	30.10	30.44	29.86	30.05	3,439,774	-0.11(-0.36%)
May 12, 2016	30.17	31.08	29.86	30.16	6,502,124	+0.27(+0.91%)
May 11, 2016	30.68	31.30	29.89	29.89	4,439,596	-1.27(-4.08%)
May 10, 2016	30.88	31.17	30.64	31.16	2,085,600	+0.28(+0.91%)
May 09, 2016	30.68	31.06	30.48	30.88	1,232,083	+0.26(+0.86%)
May 06, 2016	30.29	30.67	30.12	30.61	1,321,618	+0.10(+0.33%)
May 05, 2016	30.35	30.89	30.29	30.51	1,660,070	+0.06(+0.21%)
May 04, 2016	30.52	30.77	30.36	30.45	1,555,097	-0.24(-0.77%)
May 03, 2016	30.57	30.79	30.45	30.68	843,283	-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.