Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	60.49	60.64	60.18	60.41	3,793,182	-0.23(-0.38%)
Apr 27, 2017	60.33	61.03	60.21	60.64	1,962,437	+0.34(+0.56%)
Apr 26, 2017	60.44	60.74	60.26	60.30	1,442,357	-0.20(-0.33%)
Apr 25, 2017	60.20	60.56	60.10	60.50	1,504,050	+0.00(+0.00%)
Apr 24, 2017	60.30	60.58	59.87	60.50	2,289,629	+0.24(+0.39%)
Apr 21, 2017	59.62	60.40	59.60	60.26	2,805,025	+0.62(+1.03%)
Apr 20, 2017	60.03	59.84	59.28	59.65	2,410,277	-0.38(-0.63%)
Apr 19, 2017	60.11	60.25	59.87	60.03	2,232,121	-0.24(-0.39%)
Apr 18, 2017	60.11	60.42	59.94	60.26	2,033,322	+0.17(+0.28%)
Apr 17, 2017	59.90	60.10	59.79	60.10	1,715,682	+0.26(+0.43%)
Apr 13, 2017	59.80	60.06	59.40	59.84	2,071,991	-0.04(-0.06%)
Apr 12, 2017	59.15	59.88	59.01	59.88	2,750,308	+0.52(+0.87%)
Apr 11, 2017	59.33	59.50	58.91	59.36	2,274,447	-0.08(-0.14%)
Apr 10, 2017	59.33	59.55	59.08	59.44	1,224,379	+0.14(+0.24%)
Apr 07, 2017	59.96	60.01	59.28	59.30	2,609,644	-0.39(-0.65%)
Apr 06, 2017	59.72	59.81	59.42	59.68	1,327,050	-0.15(-0.25%)
Apr 05, 2017	59.33	59.89	59.12	59.84	1,694,543	+0.43(+0.73%)
Apr 04, 2017	59.20	59.65	59.05	59.40	1,483,207	+0.10(+0.17%)
Apr 03, 2017	59.24	59.30	58.78	59.30	2,876,838	+0.13(+0.22%)
Mar 31, 2017	59.14	59.49	58.89	59.17	1,706,600	-0.06(-0.10%)
Mar 30, 2017	59.43	59.43	59.01	59.24	1,085,438	-0.34(-0.56%)
Mar 29, 2017	59.64	59.80	59.24	59.57	1,654,713	-0.27(-0.45%)
Mar 28, 2017	59.68	59.91	59.51	59.84	1,629,235	-0.02(-0.03%)
Mar 27, 2017	59.83	60.18	59.54	59.85	2,340,987	+0.11(+0.18%)
Mar 24, 2017	59.35	59.94	59.25	59.75	1,483,327	+0.40(+0.67%)
Mar 23, 2017	59.43	59.95	59.17	59.35	1,667,861	-0.17(-0.28%)
Mar 22, 2017	59.17	59.70	59.06	59.52	2,677,659	+0.59(+1.00%)
Mar 21, 2017	57.99	59.11	57.95	58.93	2,103,777	+0.95(+1.64%)
Mar 20, 2017	58.59	58.71	57.86	57.98	1,392,330	-0.45(-0.77%)
Mar 17, 2017	58.31	58.74	58.21	58.43	3,922,838	+0.27(+0.47%)
Mar 16, 2017	58.93	59.14	58.05	58.15	2,484,285	-1.01(-1.70%)
Mar 15, 2017	58.42	59.52	58.28	59.16	2,030,491	+0.93(+1.60%)
Mar 14, 2017	58.09	58.34	57.93	58.23	1,578,939	+0.11(+0.18%)
Mar 13, 2017	57.89	58.12	57.75	58.12	1,855,824	+0.23(+0.39%)
Mar 10, 2017	57.54	57.92	57.44	57.89	1,502,824	+0.65(+1.13%)
Mar 09, 2017	57.64	57.91	57.23	57.25	2,331,970	-0.29(-0.50%)
Mar 08, 2017	57.96	57.98	57.47	57.54	1,577,575	-0.86(-1.47%)
Mar 07, 2017	58.28	58.56	58.21	58.40	1,428,196	+0.00(+0.00%)
Mar 06, 2017	58.42	58.69	58.24	58.40	1,743,471	-0.02(-0.04%)
Mar 03, 2017	58.91	58.91	58.05	58.42	2,003,781	-0.40(-0.67%)
Mar 02, 2017	57.89	59.05	57.75	58.82	2,841,001	+0.77(+1.33%)
Mar 01, 2017	57.84	58.60	57.60	58.05	2,337,143	-0.66(-1.12%)
Feb 28, 2017	58.13	58.85	58.11	58.70	2,267,095	+0.43(+0.75%)
Feb 27, 2017	58.37	58.45	58.05	58.27	1,626,095	-0.11(-0.18%)
Feb 24, 2017	58.10	58.49	57.96	58.37	2,112,522	+0.53(+0.92%)
Feb 23, 2017	57.37	57.90	57.20	57.84	1,887,158	+0.69(+1.20%)
Feb 22, 2017	56.78	57.22	56.54	57.16	3,163,917	+0.37(+0.66%)
Feb 21, 2017	56.00	56.90	55.79	56.78	2,433,828	+0.78(+1.39%)
Feb 17, 2017		56.00	56.00	56.00	0	-0.60(-1.06%)
Feb 16, 2017	56.14	56.76	56.03	56.61	3,875,406	+0.45(+0.80%)
Feb 15, 2017	55.78	56.20	55.58	56.16	2,119,772	+0.01(+0.01%)
Feb 14, 2017	56.49	56.61	55.92	56.15	1,646,159	-0.50(-0.89%)
Feb 13, 2017	56.61	56.75	56.11	56.65	2,224,805	+0.22(+0.39%)
Feb 10, 2017	56.08	56.59	56.00	56.43	1,750,809	+0.27(+0.48%)
Feb 09, 2017	56.72	56.95	56.06	56.16	2,386,859	-0.65(-1.14%)
Feb 08, 2017	56.33	56.85	56.33	56.81	1,484,328	+0.56(+0.99%)
Feb 07, 2017	56.10	56.32	55.99	56.25	1,101,976	+0.16(+0.28%)
Feb 06, 2017	56.28	56.42	55.90	56.09	2,329,069	+0.08(+0.13%)
Feb 03, 2017	56.24	56.39	55.82	56.02	3,049,419	-0.20(-0.36%)
Feb 02, 2017	55.47	56.24	55.24	56.22	1,971,182	+0.86(+1.55%)
Feb 01, 2017	55.73	55.88	55.16	55.36	2,339,675	-0.77(-1.37%)
Jan 31, 2017	55.44	56.28	55.37	56.13	3,961,927	+0.82(+1.49%)
Jan 30, 2017	55.47	55.53	54.97	55.31	2,112,943	+0.11(+0.19%)
Jan 27, 2017	55.33	55.50	55.05	55.20	1,971,407	+0.08(+0.14%)
Jan 26, 2017	54.74	55.50	54.74	55.13	1,922,448	+0.21(+0.38%)
Jan 25, 2017	54.75	54.94	54.45	54.91	2,637,153	-0.04(-0.07%)
Jan 24, 2017	54.97	55.19	54.76	54.95	2,045,290	-0.13(-0.23%)
Jan 23, 2017	55.31	55.51	54.88	55.08	2,022,855	-0.09(-0.16%)
Jan 20, 2017	55.42	55.71	54.95	55.17	2,695,273	-0.31(-0.56%)
Jan 19, 2017	55.83	55.98	55.31	55.48	1,848,541	-0.71(-1.26%)
Jan 18, 2017	56.08	56.49	55.96	56.19	1,927,995	-0.13(-0.23%)
Jan 17, 2017	55.78	56.35	55.62	56.32	2,121,848	+0.76(+1.36%)
Jan 13, 2017		55.56	55.56	55.56	0	-0.02(-0.03%)
Jan 12, 2017	55.12	55.67	54.73	55.58	1,977,727	+0.45(+0.81%)
Jan 11, 2017	54.83	55.24	54.66	55.13	1,707,143	+0.29(+0.54%)
Jan 10, 2017	54.83	54.97	54.46	54.84	1,489,924	-0.09(-0.16%)
Jan 09, 2017	55.94	55.94	54.89	54.93	1,959,828	-0.89(-1.60%)
Jan 06, 2017	55.33	55.88	55.24	55.82	1,211,430	+0.17(+0.30%)
Jan 05, 2017	55.52	55.86	55.10	55.65	2,388,160	+0.12(+0.22%)
Jan 04, 2017	55.65	56.02	55.34	55.53	1,668,535	-0.05(-0.10%)
Jan 03, 2017	55.65	55.67	54.91	55.59	2,251,363	-0.04(-0.07%)
Dec 30, 2016		55.62	55.62	55.62	0	-0.29(-0.53%)
Dec 29, 2016	55.23	55.97	55.22	55.92	1,472,191	+0.75(+1.37%)
Dec 28, 2016	55.65	55.65	55.06	55.16	1,156,978	-0.51(-0.92%)
Dec 27, 2016	55.50	55.81	55.31	55.68	959,586	+0.09(+0.16%)
Dec 23, 2016		55.59	55.59	55.59	0	+0.10(+0.18%)
Dec 22, 2016	55.19	55.59	54.96	55.49	1,573,544	+0.29(+0.52%)
Dec 21, 2016	55.44	55.76	55.19	55.20	967,100	-0.24(-0.44%)
Dec 20, 2016	55.13	55.77	54.93	55.44	2,154,501	+0.30(+0.55%)
Dec 19, 2016	55.13	55.46	54.77	55.14	1,525,813	+0.27(+0.50%)
Dec 16, 2016	54.20	55.39	54.20	54.87	4,037,971	+0.70(+1.30%)
Dec 15, 2016	53.71	54.24	53.45	54.17	2,196,240	+0.41(+0.76%)
Dec 14, 2016	55.44	55.80	53.64	53.76	2,820,534	-1.56(-2.82%)
Dec 13, 2016	55.01	55.51	54.94	55.32	2,710,955	+0.35(+0.63%)
Dec 12, 2016	53.88	55.10	53.80	54.97	2,369,249	+1.04(+1.93%)
Dec 09, 2016	53.34	53.99	53.15	53.93	2,352,243	+0.65(+1.22%)
Dec 08, 2016	52.76	53.37	52.34	53.28	1,681,485	+0.13(+0.24%)
Dec 07, 2016	52.38	53.16	52.38	53.15	1,876,769	+0.95(+1.82%)
Dec 06, 2016	52.82	52.84	52.13	52.20	1,915,580	-0.43(-0.82%)
Dec 05, 2016	52.32	52.66	51.98	52.63	2,713,374	+0.02(+0.04%)
Dec 02, 2016	52.91	53.26	52.30	52.61	2,054,613	+0.17(+0.32%)
Dec 01, 2016	52.32	52.69	52.17	52.45	2,595,333	-0.23(-0.43%)
Nov 30, 2016	54.11	54.19	52.66	52.67	5,093,617	-2.17(-3.96%)
Nov 29, 2016	54.68	55.28	54.63	54.85	2,633,450	+0.00(+0.00%)
Nov 28, 2016	53.43	54.91	53.43	54.85	2,734,291	+1.50(+2.82%)
Nov 25, 2016	52.77	53.52	52.66	53.34	1,232,187	+0.84(+1.60%)
Nov 23, 2016		52.51	52.51	52.51	0	-0.58(-1.09%)
Nov 22, 2016	53.02	53.28	52.57	53.09	1,849,612	+0.17(+0.31%)
Nov 21, 2016	52.66	52.96	52.43	52.92	2,136,375	+0.43(+0.82%)
Nov 18, 2016	52.84	53.09	52.29	52.49	2,354,120	-0.39(-0.73%)
Nov 17, 2016	52.55	53.15	52.53	52.88	1,526,825	+0.15(+0.29%)
Nov 16, 2016	53.47	53.60	52.39	52.72	2,281,761	-0.55(-1.03%)
Nov 15, 2016	52.78	53.62	52.78	53.28	3,392,219	+0.77(+1.47%)
Nov 14, 2016	52.35	52.71	51.91	52.51	3,240,385	-0.20(-0.39%)
Nov 11, 2016	52.86	53.55	52.55	52.71	2,817,756	-0.15(-0.28%)
Nov 10, 2016	53.88	53.88	51.59	52.86	5,339,694	-1.17(-2.17%)
Nov 09, 2016	54.55	54.89	53.95	54.03	3,989,691	-2.30(-4.08%)
Nov 08, 2016	55.87	56.55	55.79	56.33	1,820,598	+0.59(+1.06%)
Nov 07, 2016	55.29	55.75	54.50	55.74	2,311,544	+0.59(+1.07%)
Nov 04, 2016	56.28	56.39	55.04	55.15	2,462,920	-0.09(-0.16%)
Nov 03, 2016	55.05	55.54	54.77	55.24	2,028,678	+0.04(+0.07%)
Nov 02, 2016	55.36	55.44	54.56	55.20	2,501,137	-0.17(-0.31%)
Nov 01, 2016	56.44	56.44	55.25	55.37	2,186,885	-1.12(-1.99%)
Oct 31, 2016	55.50	56.85	55.38	56.49	3,352,522	+1.17(+2.11%)
Oct 28, 2016	55.04	55.52	54.97	55.33	1,483,010	+0.39(+0.71%)
Oct 27, 2016	55.01	55.27	54.59	54.94	1,680,123	-0.31(-0.55%)
Oct 26, 2016	55.01	55.33	54.80	55.24	1,291,334	+0.17(+0.31%)
Oct 25, 2016	54.68	55.13	54.55	55.07	1,703,068	+0.36(+0.66%)
Oct 24, 2016	55.04	55.12	54.38	54.71	1,696,277	+0.00(+0.00%)
Oct 21, 2016	54.75	55.00	54.53	54.71	1,409,684	-0.34(-0.61%)
Oct 20, 2016	54.98	55.52	54.84	55.05	1,323,175	+0.13(+0.25%)
Oct 19, 2016	54.78	55.18	54.51	54.92	1,988,536	+0.15(+0.27%)
Oct 18, 2016	54.90	55.09	54.13	54.77	2,233,715	+0.18(+0.33%)
Oct 17, 2016	54.38	54.68	54.34	54.59	1,557,347	+0.38(+0.70%)
Oct 14, 2016	54.32	54.87	53.96	54.20	1,722,783	-0.34(-0.62%)
Oct 13, 2016	54.01	55.03	53.91	54.54	2,117,575	+0.65(+1.21%)
Oct 12, 2016	53.66	54.06	53.59	53.89	2,241,207	+0.31(+0.57%)
Oct 11, 2016	53.77	54.09	53.35	53.58	2,768,129	-0.40(-0.75%)
Oct 10, 2016	53.83	54.23	53.61	53.99	1,792,400	+0.13(+0.24%)
Oct 07, 2016	54.44	55.01	53.86	53.86	2,803,791	-0.22(-0.41%)
Oct 06, 2016	54.03	54.46	53.67	54.09	2,679,255	-0.13(-0.23%)
Oct 05, 2016	54.45	54.89	53.94	54.21	3,131,948	-0.20(-0.37%)
Oct 04, 2016	55.42	55.42	54.13	54.41	3,414,996	-1.10(-1.98%)
Oct 03, 2016	56.19	56.24	55.27	55.51	2,588,407	-0.79(-1.41%)
Sep 30, 2016	57.42	57.66	55.92	56.31	3,981,348	-0.92(-1.61%)
Sep 29, 2016	57.51	57.55	56.81	57.23	2,192,503	-0.48(-0.83%)
Sep 28, 2016	58.27	58.35	57.41	57.70	2,298,715	-0.51(-0.87%)
Sep 27, 2016	59.19	59.48	58.12	58.21	2,246,073	-0.61(-1.03%)
Sep 26, 2016	58.86	59.06	58.56	58.82	2,040,888	-0.01(-0.03%)
Sep 23, 2016	58.77	59.09	58.51	58.83	1,657,137	-0.13(-0.22%)
Sep 22, 2016	58.59	59.07	58.51	58.96	2,578,407	+0.59(+1.01%)
Sep 21, 2016	57.17	58.39	57.10	58.37	2,706,050	+1.14(+1.99%)
Sep 20, 2016	57.30	57.45	57.10	57.23	3,287,662	+0.10(+0.18%)
Sep 19, 2016	56.31	57.17	56.31	57.13	2,347,228	+0.82(+1.45%)
Sep 16, 2016	55.64	56.36	55.48	56.31	3,875,377	+0.56(+1.01%)
Sep 15, 2016	55.45	55.87	55.18	55.75	1,886,696	+0.32(+0.58%)
Sep 14, 2016	55.30	55.81	55.04	55.43	2,708,609	+0.67(+1.23%)
Sep 13, 2016	55.69	55.70	54.66	54.76	2,217,901	-0.91(-1.64%)
Sep 12, 2016	54.59	55.81	54.59	55.67	3,338,927	+1.12(+2.06%)
Sep 09, 2016	55.99	56.26	54.53	54.55	4,417,116	-2.18(-3.85%)
Sep 08, 2016	56.69	57.03	56.43	56.73	1,985,660	-0.10(-0.18%)
Sep 07, 2016	56.98	57.05	56.58	56.84	1,566,416	-0.20(-0.35%)
Sep 06, 2016	56.52	57.17	56.50	57.04	1,552,399	+0.55(+0.97%)
Sep 02, 2016	56.00	56.49	56.49	56.49	2,174,366	+0.50(+0.89%)
Sep 01, 2016	56.19	56.27	55.87	55.99	1,368,901	-0.28(-0.49%)
Aug 31, 2016	55.84	56.29	55.57	56.27	3,011,713	+0.49(+0.87%)
Aug 30, 2016	56.13	56.51	55.75	55.78	1,629,635	-0.49(-0.86%)
Aug 29, 2016	56.16	56.58	55.98	56.27	2,483,939	+0.36(+0.64%)
Aug 26, 2016	57.20	57.52	55.85	55.91	1,506,908	-1.26(-2.20%)
Aug 25, 2016	57.13	57.50	56.93	57.17	1,634,147	+0.10(+0.17%)
Aug 24, 2016	57.00	57.20	56.55	57.07	1,727,205	-0.10(-0.18%)
Aug 23, 2016	57.35	57.72	57.17	57.17	1,090,238	-0.22(-0.38%)
Aug 22, 2016	57.41	57.68	57.18	57.39	1,245,171	+0.19(+0.33%)
Aug 19, 2016	57.61	57.64	56.78	57.20	2,488,184	-0.66(-1.14%)
Aug 18, 2016	56.96	57.96	56.96	57.86	3,635,670	+0.75(+1.31%)
Aug 17, 2016	56.08	57.17	55.40	57.11	3,216,097	+0.97(+1.73%)
Aug 16, 2016	56.87	56.91	56.14	56.14	2,941,197	-0.87(-1.52%)
Aug 15, 2016	58.33	58.53	56.90	57.01	4,236,063	-1.41(-2.41%)
Aug 12, 2016	58.37	58.59	58.14	58.41	2,454,150	+0.30(+0.51%)
Aug 11, 2016	57.90	58.14	57.72	58.12	1,925,551	+0.11(+0.19%)
Aug 10, 2016	58.07	58.19	57.81	58.01	1,856,619	+0.11(+0.19%)
Aug 09, 2016	57.66	58.07	57.38	57.90	1,927,623	+0.33(+0.57%)
Aug 08, 2016	57.70	58.10	57.41	57.57	1,839,668	-0.07(-0.13%)
Aug 05, 2016	58.16	58.30	57.57	57.64	2,651,210	-0.77(-1.32%)
Aug 04, 2016	58.59	58.87	58.22	58.41	1,835,497	-0.08(-0.14%)
Aug 03, 2016	59.34	59.45	58.24	58.50	2,144,027	-0.90(-1.52%)
Aug 02, 2016	59.45	59.62	59.05	59.40	1,512,778	-0.25(-0.42%)
Aug 01, 2016	59.10	59.76	59.07	59.65	1,839,929	+0.28(+0.47%)
Jul 29, 2016	59.15	59.94	58.98	59.37	3,154,202	+0.15(+0.25%)
Jul 28, 2016	58.89	59.36	58.66	59.22	1,244,310	+0.33(+0.57%)
Jul 27, 2016	59.50	59.55	58.06	58.89	3,789,477	-0.76(-1.27%)
Jul 26, 2016	60.20	60.20	59.34	59.65	1,692,768	-0.55(-0.91%)
Jul 25, 2016	60.17	60.25	59.77	60.19	1,740,018	+0.01(+0.01%)
Jul 22, 2016	59.16	60.25	59.16	60.19	2,517,499	+0.96(+1.61%)
Jul 21, 2016	58.50	59.23	58.08	59.23	2,601,674	+0.73(+1.24%)
Jul 20, 2016	58.65	58.77	58.18	58.50	2,125,959	-0.15(-0.25%)
Jul 19, 2016	58.64	58.82	58.33	58.65	1,347,825	+0.04(+0.06%)
Jul 18, 2016	58.90	59.07	58.48	58.62	2,128,515	-0.07(-0.11%)
Jul 15, 2016	58.67	58.96	58.27	58.68	2,365,582	+0.02(+0.04%)
Jul 14, 2016	58.41	58.76	58.29	58.66	2,240,333	-0.22(-0.38%)
Jul 13, 2016	58.68	58.99	58.42	58.88	2,791,499	+0.48(+0.83%)
Jul 12, 2016	59.06	59.21	58.37	58.40	3,247,833	-1.06(-1.78%)
Jul 11, 2016	59.26	59.67	58.64	59.46	3,291,736	-0.13(-0.22%)
Jul 08, 2016	59.13	59.62	59.30	59.59	3,148,896	+0.29(+0.49%)
Jul 07, 2016	60.25	60.31	59.10	59.30	3,192,920	-1.16(-1.91%)
Jul 06, 2016	60.22	60.53	59.70	60.46	2,405,920	-0.09(-0.15%)
Jul 05, 2016	59.85	60.71	59.69	60.55	2,897,672	+0.86(+1.44%)
Jul 01, 2016	59.91	59.69	59.69	59.69	2,122,742	+0.05(+0.09%)
Jun 30, 2016	58.70	59.64	58.50	59.64	2,997,184	+1.02(+1.73%)
Jun 29, 2016	58.73	59.06	58.24	58.62	2,539,321	-0.10(-0.16%)
Jun 28, 2016	58.98	59.00	58.06	58.72	3,390,833	-0.39(-0.66%)
Jun 27, 2016	58.18	59.37	58.01	59.11	4,797,903	+0.98(+1.68%)
Jun 24, 2016	56.95	58.47	56.74	58.13	5,706,501	+1.15(+2.02%)
Jun 23, 2016	57.17	57.17	56.58	56.98	2,123,028	-0.22(-0.39%)
Jun 22, 2016	57.28	57.39	57.02	57.21	1,728,528	-0.01(-0.01%)
Jun 21, 2016	57.36	57.48	56.97	57.21	1,840,639	+0.01(+0.01%)
Jun 20, 2016	57.79	57.81	56.62	57.21	2,842,757	-0.50(-0.87%)
Jun 17, 2016	57.73	57.89	57.07	57.71	5,203,737	-0.08(-0.14%)
Jun 16, 2016	57.38	58.07	57.33	57.79	3,294,214	+0.47(+0.83%)
Jun 15, 2016	58.01	58.13	57.07	57.32	2,856,415	-0.70(-1.20%)
Jun 14, 2016	57.23	58.01	56.92	58.01	3,232,382	+0.76(+1.33%)
Jun 13, 2016	57.19	57.49	56.93	57.25	3,082,714	+0.06(+0.10%)
Jun 10, 2016	56.78	57.30	56.70	57.19	3,914,959	+0.44(+0.78%)
Jun 09, 2016	55.91	56.84	55.91	56.75	2,139,019	+0.85(+1.51%)
Jun 08, 2016	55.35	55.95	55.27	55.90	1,639,856	+0.56(+1.00%)
Jun 07, 2016	55.66	55.91	55.21	55.35	2,279,501	-0.29(-0.52%)
Jun 06, 2016	55.72	55.96	55.30	55.63	2,535,432	-0.23(-0.41%)
Jun 03, 2016	55.03	56.14	55.03	55.86	3,027,858	+1.27(+2.32%)
Jun 02, 2016	54.54	54.67	54.08	54.60	2,281,315	-0.01(-0.01%)
Jun 01, 2016	54.34	54.63	54.20	54.60	2,342,664	+0.29(+0.53%)
May 31, 2016	53.72	54.42	53.61	54.31	3,843,473	+0.39(+0.71%)
May 27, 2016	54.07	53.93	53.93	53.93	1,525,763	+0.01(+0.01%)
May 26, 2016	53.28	54.00	53.28	53.92	1,543,625	+0.70(+1.31%)
May 25, 2016	53.36	53.42	52.94	53.23	2,347,278	-0.26(-0.49%)
May 24, 2016	53.20	53.60	53.04	53.48	2,059,363	+0.33(+0.61%)
May 23, 2016	53.63	53.68	53.11	53.16	2,158,968	-0.34(-0.64%)
May 20, 2016	53.43	53.55	52.91	53.50	2,930,170	+0.24(+0.46%)
May 19, 2016	52.71	53.28	52.13	53.25	2,845,397	+0.51(+0.97%)
May 18, 2016	53.50	53.83	52.51	52.74	4,110,117	-0.85(-1.58%)
May 17, 2016	54.71	54.79	53.26	53.59	3,773,945	-1.28(-2.34%)
May 16, 2016	54.69	54.88	54.16	54.87	2,546,300	+0.04(+0.08%)
May 13, 2016	55.05	55.19	54.64	54.83	2,586,283	-0.25(-0.45%)
May 12, 2016	54.74	55.27	54.22	55.08	4,164,634	+0.39(+0.71%)
May 11, 2016	54.15	54.96	53.91	54.69	12,567,048	+0.46(+0.84%)
May 10, 2016	53.83	54.92	53.75	54.23	5,879,263	-0.40(-0.73%)
May 09, 2016	54.59	54.97	54.19	54.63	2,596,898	+0.14(+0.26%)
May 06, 2016	55.41	55.42	53.53	54.49	5,008,098	-1.04(-1.88%)
May 05, 2016	55.80	56.40	55.19	55.53	2,728,540	-0.48(-0.85%)
May 04, 2016	55.19	56.32	55.14	56.01	2,189,848	+0.74(+1.34%)
May 03, 2016	55.45	55.77	55.05	55.27	2,143,121	-0.13(-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.