Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.60	47.63	46.64	47.37	4,591,940	-0.05(-0.11%)
Apr 27, 2017	47.64	48.41	47.26	47.42	6,357,786	+0.05(+0.11%)
Apr 26, 2017	49.72	49.76	47.31	47.37	9,412,821	-2.24(-4.52%)
Apr 25, 2017	49.29	49.76	48.97	49.61	5,931,722	+0.68(+1.39%)
Apr 24, 2017	48.67	49.18	48.52	48.93	7,186,229	+0.92(+1.92%)
Apr 21, 2017	47.85	48.11	47.38	48.01	5,478,653	+0.51(+1.06%)
Apr 20, 2017	47.21	47.57	46.76	47.50	4,200,743	+0.58(+1.24%)
Apr 19, 2017	47.02	47.29	45.63	46.92	7,881,025	-0.24(-0.50%)
Apr 18, 2017	47.50	47.83	46.65	47.15	6,098,701	-0.36(-0.76%)
Apr 17, 2017	47.48	47.86	47.35	47.51	3,064,419	+0.10(+0.20%)
Apr 13, 2017	47.30	47.72	46.89	47.42	5,377,509	+0.04(+0.09%)
Apr 12, 2017	47.97	48.53	47.18	47.37	5,450,571	-0.46(-0.96%)
Apr 11, 2017	48.64	49.24	47.76	47.83	7,112,024	-0.77(-1.59%)
Apr 10, 2017	49.60	49.78	48.46	48.60	5,146,730	-0.87(-1.76%)
Apr 07, 2017	49.08	49.97	48.82	49.48	4,379,275	+0.22(+0.44%)
Apr 06, 2017	49.55	49.82	48.72	49.26	4,431,556	-0.08(-0.16%)
Apr 05, 2017	49.12	50.39	48.64	49.34	8,218,551	+0.60(+1.23%)
Apr 04, 2017	50.83	51.10	48.47	48.74	9,237,572	-2.16(-4.25%)
Apr 03, 2017	50.57	51.20	50.56	50.91	4,826,837	+0.22(+0.43%)
Mar 31, 2017	50.33	50.99	50.04	50.69	4,458,327	+0.29(+0.58%)
Mar 30, 2017	50.74	51.13	50.35	50.39	5,703,930	-0.17(-0.34%)
Mar 29, 2017	51.73	51.79	50.47	50.57	5,451,137	-1.08(-2.08%)
Mar 28, 2017	52.07	52.26	51.56	51.64	3,787,191	+0.02(+0.03%)
Mar 27, 2017	50.97	52.23	50.87	51.62	4,933,819	+0.05(+0.09%)
Mar 24, 2017	51.24	51.92	51.04	51.58	4,923,028	+0.48(+0.95%)
Mar 23, 2017	51.15	51.79	50.75	51.09	5,303,780	+0.01(+0.03%)
Mar 22, 2017	50.63	51.37	50.03	51.08	6,070,087	+0.63(+1.25%)
Mar 21, 2017	52.82	53.26	50.27	50.45	6,407,248	-2.04(-3.89%)
Mar 20, 2017	52.03	52.96	51.95	52.49	7,255,134	+0.47(+0.90%)
Mar 17, 2017	51.08	52.12	50.87	52.03	7,693,848	+1.47(+2.91%)
Mar 16, 2017	51.47	51.48	50.49	50.56	4,928,238	-0.64(-1.25%)
Mar 15, 2017	51.57	51.66	50.76	51.20	4,529,573	-0.46(-0.89%)
Mar 14, 2017	51.15	51.75	51.07	51.66	4,173,535	-0.07(-0.14%)
Mar 13, 2017	51.93	51.94	51.02	51.73	5,583,159	+0.08(+0.16%)
Mar 10, 2017	51.99	52.05	51.40	51.65	3,800,296	-0.33(-0.64%)
Mar 09, 2017	51.76	52.19	51.51	51.99	4,179,626	-0.03(-0.06%)
Mar 08, 2017	52.58	52.92	51.90	52.02	4,763,451	-0.11(-0.22%)
Mar 07, 2017	51.89	52.56	51.59	52.13	5,071,673	-0.04(-0.07%)
Mar 06, 2017	52.47	52.48	51.27	52.17	5,056,293	-0.21(-0.41%)
Mar 03, 2017	51.49	52.60	51.26	52.38	5,765,069	+0.73(+1.41%)
Mar 02, 2017	53.28	53.54	50.78	51.65	12,957,647	-2.36(-4.36%)
Mar 01, 2017	54.89	55.09	52.87	54.00	8,120,147	-0.26(-0.48%)
Feb 28, 2017	53.89	54.88	53.72	54.27	6,541,451	+0.59(+1.09%)
Feb 27, 2017	52.93	54.57	52.92	53.68	5,934,364	+0.33(+0.61%)
Feb 24, 2017	52.83	54.54	52.59	53.35	9,708,878	+0.17(+0.31%)
Feb 23, 2017	54.26	54.33	51.23	53.19	13,620,692	-0.90(-1.67%)
Feb 22, 2017	52.22	54.75	51.97	54.09	12,603,317	+1.89(+3.62%)
Feb 21, 2017	52.71	52.92	51.59	52.20	7,109,130	-0.68(-1.28%)
Feb 17, 2017		52.88	52.88	52.88	0	-0.26(-0.50%)
Feb 16, 2017	50.41	53.31	49.59	53.14	21,003,868	+6.56(+14.08%)
Feb 15, 2017	46.07	46.79	45.58	46.58	6,755,525	+1.02(+2.24%)
Feb 14, 2017	46.35	46.48	45.18	45.56	6,151,507	-0.83(-1.79%)
Feb 13, 2017	46.03	46.55	44.92	46.39	6,339,654	+0.60(+1.31%)
Feb 10, 2017	46.47	46.51	45.57	45.79	7,853,692	-0.02(-0.05%)
Feb 09, 2017	46.50	47.29	45.66	45.82	13,162,953	-1.42(-3.00%)
Feb 08, 2017	46.12	47.34	45.94	47.23	6,958,153	+1.33(+2.90%)
Feb 07, 2017	46.26	46.40	45.45	45.90	3,776,042	-0.11(-0.25%)
Feb 06, 2017	45.23	46.84	45.01	46.01	6,133,198	+0.65(+1.44%)
Feb 03, 2017	45.69	45.72	45.12	45.36	3,181,683	-0.18(-0.39%)
Feb 02, 2017	44.90	45.59	44.50	45.54	3,835,350	+0.39(+0.85%)
Feb 01, 2017	45.61	45.61	44.62	45.15	3,767,143	-0.01(-0.03%)
Jan 31, 2017	44.40	45.20	44.17	45.17	2,550,204	+0.61(+1.36%)
Jan 30, 2017	44.54	44.80	44.17	44.56	2,246,624	-0.43(-0.95%)
Jan 27, 2017	44.70	45.04	44.34	44.99	1,999,018	+0.17(+0.38%)
Jan 26, 2017	44.83	44.91	43.73	44.82	4,602,015	+0.06(+0.14%)
Jan 25, 2017	45.54	45.54	44.60	44.75	3,847,048	-0.51(-1.12%)
Jan 24, 2017	45.00	45.84	44.24	45.26	7,348,113	+1.04(+2.36%)
Jan 23, 2017	43.06	44.49	43.05	44.22	6,164,802	+1.11(+2.58%)
Jan 20, 2017	42.55	43.48	42.55	43.11	5,402,893	+0.60(+1.41%)
Jan 19, 2017	42.04	42.76	42.00	42.51	3,583,848	+0.57(+1.36%)
Jan 18, 2017	42.98	43.40	41.54	41.94	6,788,326	-1.30(-3.00%)
Jan 17, 2017	42.60	43.40	41.93	43.24	6,587,497	+0.96(+2.27%)
Jan 13, 2017		42.28	42.28	42.28	0	+0.40(+0.96%)
Jan 12, 2017	42.50	42.54	41.29	41.88	5,364,352	-0.68(-1.60%)
Jan 11, 2017	42.24	43.00	41.92	42.56	3,737,833	-0.13(-0.30%)
Jan 10, 2017	42.33	43.40	42.09	42.69	6,935,329	+0.90(+2.16%)
Jan 09, 2017	40.52	42.07	40.46	41.79	6,368,971	+1.41(+3.50%)
Jan 06, 2017	40.81	40.96	40.07	40.37	4,399,724	-0.40(-0.98%)
Jan 05, 2017	39.11	41.04	39.10	40.77	12,189,865	+1.87(+4.81%)
Jan 04, 2017	39.14	39.35	38.58	38.90	6,298,696	+0.10(+0.25%)
Jan 03, 2017	39.02	39.19	38.36	38.81	4,486,447	+0.50(+1.31%)
Dec 30, 2016		38.31	38.31	38.31	0	-1.36(-3.44%)
Dec 29, 2016	39.90	40.01	39.43	39.67	2,480,239	-0.16(-0.41%)
Dec 28, 2016	40.30	40.64	39.69	39.83	3,075,531	-0.01(-0.03%)
Dec 27, 2016	39.94	40.70	39.76	39.84	3,159,242	+0.06(+0.14%)
Dec 23, 2016		39.79	39.79	39.79	0	+1.17(+3.03%)
Dec 22, 2016	39.40	39.47	38.45	38.62	4,377,418	-1.07(-2.70%)
Dec 21, 2016	38.69	40.25	38.56	39.69	7,213,393	+1.11(+2.87%)
Dec 20, 2016	38.60	38.95	38.33	38.58	2,554,831	+0.02(+0.06%)
Dec 19, 2016	37.93	38.78	37.55	38.56	5,767,157	+0.66(+1.75%)
Dec 16, 2016	38.07	38.87	37.82	37.90	6,416,906	-0.05(-0.13%)
Dec 15, 2016	38.25	38.84	37.78	37.95	4,836,034	-0.74(-1.91%)
Dec 14, 2016	39.02	39.67	38.57	38.69	5,597,246	-0.53(-1.35%)
Dec 13, 2016	38.88	40.22	38.53	39.22	5,578,498	+0.33(+0.86%)
Dec 12, 2016	38.96	39.08	37.61	38.88	9,540,727	-0.88(-2.22%)
Dec 09, 2016	40.18	40.46	39.45	39.77	3,320,996	-0.30(-0.74%)
Dec 08, 2016	39.62	40.45	39.19	40.06	5,213,166	+0.36(+0.92%)
Dec 07, 2016	39.63	39.99	38.89	39.70	6,359,167	+0.09(+0.23%)
Dec 06, 2016	40.31	40.31	38.97	39.61	4,802,361	-0.63(-1.56%)
Dec 05, 2016	38.60	40.36	38.59	40.23	4,765,163	+0.99(+2.53%)
Dec 02, 2016	38.70	39.42	38.37	39.24	4,693,084	+0.49(+1.27%)
Dec 01, 2016	40.04	40.17	38.25	38.75	6,815,203	-1.12(-2.80%)
Nov 30, 2016	41.04	41.75	39.82	39.86	6,038,155	-1.06(-2.58%)
Nov 29, 2016	41.12	41.51	40.41	40.92	5,707,614	-0.31(-0.75%)
Nov 28, 2016	41.00	41.98	40.67	41.23	9,670,168	+0.83(+2.07%)
Nov 25, 2016	41.46	41.60	39.70	40.40	6,527,858	-0.80(-1.94%)
Nov 23, 2016		41.20	41.20	41.20	0	-0.04(-0.10%)
Nov 22, 2016	41.82	42.14	41.10	41.24	4,478,504	-0.28(-0.67%)
Nov 21, 2016	40.97	42.06	40.97	41.52	4,401,828	+0.59(+1.45%)
Nov 18, 2016	42.03	42.48	40.75	40.92	4,293,184	-1.07(-2.54%)
Nov 17, 2016	40.80	42.04	40.71	41.99	5,382,353	+1.19(+2.91%)
Nov 16, 2016	40.12	41.13	39.68	40.80	4,863,088	+0.36(+0.89%)
Nov 15, 2016	40.35	41.29	39.99	40.44	9,686,847	+1.81(+4.68%)
Nov 14, 2016	41.53	41.77	38.36	38.63	11,065,331	-2.95(-7.10%)
Nov 11, 2016	40.60	41.82	38.65	41.59	16,043,927	+1.05(+2.60%)
Nov 10, 2016	42.51	44.70	39.84	40.53	26,107,836	-4.12(-9.23%)
Nov 09, 2016	42.81	45.33	42.67	44.65	8,887,511	+0.51(+1.16%)
Nov 08, 2016	44.50	44.66	43.79	44.14	4,943,773	-0.39(-0.88%)
Nov 07, 2016	44.58	45.39	44.33	44.53	6,820,896	+1.37(+3.18%)
Nov 04, 2016	42.62	43.59	42.59	43.16	3,927,302	+0.00(+0.00%)
Nov 03, 2016	43.10	43.64	42.14	43.16	5,125,324	+0.09(+0.20%)
Nov 02, 2016	44.11	44.15	42.73	43.07	9,391,502	-1.08(-2.45%)
Nov 01, 2016	45.92	46.08	43.73	44.15	14,593,546	-1.41(-3.10%)
Oct 31, 2016	47.07	47.69	45.54	45.56	6,328,805	-1.41(-3.01%)
Oct 28, 2016	47.34	47.35	46.67	46.98	4,010,305	-0.37(-0.78%)
Oct 27, 2016	47.55	48.16	46.68	47.35	5,806,506	+0.23(+0.49%)
Oct 26, 2016	47.56	47.56	47.02	47.11	3,426,328	-0.68(-1.43%)
Oct 25, 2016	47.54	47.95	47.10	47.80	5,509,548	+0.43(+0.91%)
Oct 24, 2016	47.51	47.58	46.98	47.37	5,237,639	+0.65(+1.38%)
Oct 21, 2016	46.69	46.98	46.27	46.72	2,499,820	-0.17(-0.37%)
Oct 20, 2016	46.79	47.08	46.45	46.89	4,742,030	+0.11(+0.23%)
Oct 19, 2016	47.41	47.64	46.45	46.79	3,513,527	-0.30(-0.63%)
Oct 18, 2016	46.92	47.69	46.89	47.08	4,963,847	+0.79(+1.71%)
Oct 17, 2016	46.36	46.78	45.85	46.29	4,691,949	-0.05(-0.10%)
Oct 14, 2016	47.14	48.33	46.06	46.34	9,402,416	-0.11(-0.23%)
Oct 13, 2016	45.79	46.72	44.73	46.45	7,677,441	+0.10(+0.21%)
Oct 12, 2016	45.24	48.03	45.12	46.35	11,486,150	+1.28(+2.84%)
Oct 11, 2016	46.33	46.33	44.91	45.07	6,466,881	-1.27(-2.73%)
Oct 10, 2016	45.12	46.58	45.12	46.33	4,889,975	+1.49(+3.32%)
Oct 07, 2016	45.21	45.66	44.39	44.85	4,564,901	-0.54(-1.18%)
Oct 06, 2016	43.88	45.52	43.42	45.38	6,096,057	+1.39(+3.16%)
Oct 05, 2016	44.09	44.28	43.84	43.99	3,559,817	-0.08(-0.19%)
Oct 04, 2016	43.74	44.50	43.65	44.08	5,651,261	+0.66(+1.53%)
Oct 03, 2016	43.21	43.95	43.14	43.41	3,647,587	+0.72(+1.69%)
Sep 30, 2016	43.17	43.26	42.20	42.69	4,337,308	-0.23(-0.53%)
Sep 29, 2016	42.99	43.31	42.74	42.92	4,740,744	-0.25(-0.59%)
Sep 28, 2016	43.44	43.66	42.83	43.17	3,354,961	-0.12(-0.27%)
Sep 27, 2016	43.24	44.07	42.99	43.29	5,775,461	+0.52(+1.22%)
Sep 26, 2016	43.12	43.23	42.06	42.77	9,555,027	-1.10(-2.51%)
Sep 23, 2016	43.99	44.31	43.58	43.87	5,752,150	-0.82(-1.84%)
Sep 22, 2016	44.55	45.12	44.28	44.69	7,248,658	+0.45(+1.01%)
Sep 21, 2016	43.97	44.58	43.61	44.24	7,479,268	+0.96(+2.21%)
Sep 20, 2016	44.32	44.85	42.75	43.28	8,397,181	-0.86(-1.95%)
Sep 19, 2016	42.93	44.75	42.64	44.14	12,360,394	+1.94(+4.60%)
Sep 16, 2016	42.11	43.08	41.89	42.20	6,871,292	+0.05(+0.12%)
Sep 15, 2016	41.80	42.41	41.23	42.15	5,066,230	+0.53(+1.27%)
Sep 14, 2016	41.19	43.11	41.19	41.62	14,053,344	+0.62(+1.51%)
Sep 13, 2016	40.55	42.63	40.54	41.00	15,868,767	+0.21(+0.52%)
Sep 12, 2016	36.93	40.88	36.88	40.79	9,905,308	+3.00(+7.93%)
Sep 09, 2016	39.00	39.44	37.45	37.79	5,301,595	-1.51(-3.84%)
Sep 08, 2016	38.83	39.58	38.56	39.30	4,040,559	+0.49(+1.26%)
Sep 07, 2016	39.34	39.47	38.63	38.82	6,431,211	-0.54(-1.38%)
Sep 06, 2016	38.56	39.75	38.41	39.36	12,259,094	+1.26(+3.30%)
Sep 02, 2016	38.47	38.10	38.10	38.10	8,727,275	-0.18(-0.46%)
Sep 01, 2016	37.57	38.49	37.40	38.28	6,367,289	+0.70(+1.86%)
Aug 31, 2016	37.50	37.72	37.10	37.58	4,290,149	+0.17(+0.46%)
Aug 30, 2016	38.24	38.24	37.09	37.41	5,716,774	-0.46(-1.20%)
Aug 29, 2016	38.47	38.55	37.77	37.86	5,265,661	-0.60(-1.55%)
Aug 26, 2016	37.01	38.65	36.84	38.46	7,311,732	+1.63(+4.42%)
Aug 25, 2016	37.10	37.15	36.48	36.83	4,388,884	-0.46(-1.24%)
Aug 24, 2016	37.60	37.87	37.18	37.29	5,489,221	-0.36(-0.97%)
Aug 23, 2016	37.73	37.98	37.41	37.66	4,335,142	+0.11(+0.28%)
Aug 22, 2016	36.92	37.89	36.82	37.55	5,139,254	+0.50(+1.35%)
Aug 19, 2016	36.46	37.23	36.07	37.05	7,544,582	+0.37(+1.02%)
Aug 18, 2016	38.34	38.34	35.18	36.68	17,882,662	-1.01(-2.68%)
Aug 17, 2016	37.85	38.07	37.50	37.69	6,376,589	+0.02(+0.06%)
Aug 16, 2016	37.69	38.40	37.53	37.66	8,463,366	+0.30(+0.81%)
Aug 15, 2016	36.93	38.15	36.30	37.36	7,009,575	+0.99(+2.73%)
Aug 12, 2016	35.32	36.48	35.16	36.37	6,274,585	+0.99(+2.79%)
Aug 11, 2016	35.57	35.77	35.28	35.38	3,920,327	+0.16(+0.44%)
Aug 10, 2016	35.33	35.58	34.97	35.23	4,394,210	+0.07(+0.21%)
Aug 09, 2016	35.26	35.41	34.92	35.15	3,846,382	-0.24(-0.68%)
Aug 08, 2016	35.61	35.92	35.27	35.40	3,452,534	-0.22(-0.61%)
Aug 05, 2016	35.42	35.69	35.26	35.61	3,348,328	+0.56(+1.60%)
Aug 04, 2016	35.19	35.54	34.83	35.05	3,105,177	-0.03(-0.09%)
Aug 03, 2016	35.27	35.81	34.80	35.08	5,033,978	-0.31(-0.87%)
Aug 02, 2016	35.74	35.78	35.19	35.39	4,176,271	-0.42(-1.17%)
Aug 01, 2016	36.08	36.08	35.08	35.81	6,111,333	-0.28(-0.76%)
Jul 29, 2016	36.33	36.39	35.90	36.09	2,868,348	-0.31(-0.85%)
Jul 28, 2016	36.71	37.15	36.11	36.40	4,319,360	-0.20(-0.55%)
Jul 27, 2016	36.32	36.73	36.13	36.60	4,105,717	+0.47(+1.31%)
Jul 26, 2016	35.58	36.40	35.50	36.13	5,313,753	+0.60(+1.68%)
Jul 25, 2016	34.64	35.61	34.14	35.53	4,220,350	+0.90(+2.60%)
Jul 22, 2016	34.98	35.06	34.34	34.63	4,918,711	-0.24(-0.68%)
Jul 21, 2016	35.01	35.33	34.71	34.87	4,235,125	-0.30(-0.84%)
Jul 20, 2016	35.33	35.33	34.81	35.16	5,478,194	+0.05(+0.14%)
Jul 19, 2016	35.02	35.38	34.68	35.12	3,767,734	-0.11(-0.33%)
Jul 18, 2016	34.75	35.67	34.48	35.23	8,425,168	+0.75(+2.16%)
Jul 15, 2016	34.61	35.29	34.32	34.49	4,588,131	-0.05(-0.15%)
Jul 14, 2016	34.48	34.85	34.19	34.54	4,362,386	+0.33(+0.97%)
Jul 13, 2016	34.92	34.96	34.10	34.21	6,006,691	-0.65(-1.87%)
Jul 12, 2016	35.26	35.81	34.51	34.86	9,924,505	+0.13(+0.36%)
Jul 11, 2016	33.42	35.01	33.22	34.73	15,738,633	+2.03(+6.21%)
Jul 08, 2016	33.42	33.29	32.30	32.70	8,460,276	-0.58(-1.76%)
Jul 07, 2016	32.68	33.46	32.68	33.29	6,649,798	+0.28(+0.86%)
Jul 05, 2016	32.51	33.57	32.39	33.01	9,115,236	+0.40(+1.23%)
Jul 01, 2016	34.14	32.61	32.61	32.61	11,997,091	-1.53(-4.48%)
Jun 30, 2016	32.65	34.14	32.56	34.13	14,137,304	+2.07(+6.47%)
Jun 29, 2016	30.92	32.49	30.46	32.06	9,616,285	+1.50(+4.90%)
Jun 28, 2016	29.81	30.60	29.81	30.56	4,014,259	+1.12(+3.80%)
Jun 27, 2016	30.12	30.21	29.23	29.44	6,052,536	-0.96(-3.16%)
Jun 24, 2016	29.23	30.67	29.18	30.40	6,752,912	-0.14(-0.47%)
Jun 23, 2016	29.96	30.56	29.65	30.55	4,562,285	+0.95(+3.21%)
Jun 22, 2016	29.43	29.90	29.15	29.60	4,823,516	+0.31(+1.06%)
Jun 21, 2016	29.22	29.54	29.10	29.28	4,208,763	+0.15(+0.50%)
Jun 20, 2016	29.39	29.57	28.91	29.14	4,400,816	+0.32(+1.12%)
Jun 17, 2016	29.01	29.28	28.50	28.81	4,881,622	-0.38(-1.31%)
Jun 16, 2016	28.88	29.30	28.71	29.20	6,588,533	+0.17(+0.60%)
Jun 15, 2016	29.11	29.21	28.78	29.03	4,992,242	-0.03(-0.10%)
Jun 14, 2016	28.75	29.23	28.63	29.05	4,359,833	+0.22(+0.77%)
Jun 13, 2016	28.44	29.35	28.44	28.83	6,738,613	+0.22(+0.76%)
Jun 10, 2016	29.87	29.94	28.52	28.62	12,907,967	-1.68(-5.54%)
Jun 09, 2016	30.65	30.85	29.94	30.29	6,387,989	-0.59(-1.91%)
Jun 08, 2016	30.86	31.08	30.61	30.88	8,109,793	+0.00(+0.01%)
Jun 07, 2016	30.70	31.32	30.47	30.88	8,213,218	+0.05(+0.17%)
Jun 06, 2016	31.06	31.09	30.56	30.83	5,844,594	-0.18(-0.59%)
Jun 03, 2016	30.72	31.36	30.67	31.01	6,475,587	+0.35(+1.13%)
Jun 02, 2016	31.04	31.26	30.51	30.67	6,615,183	-0.45(-1.45%)
Jun 01, 2016	31.09	31.32	30.49	31.12	8,872,549	-0.30(-0.94%)
May 31, 2016	31.26	31.64	30.98	31.42	39,275,176	+0.36(+1.17%)
May 27, 2016	31.36	31.05	31.05	31.05	8,117,310	-0.18(-0.59%)
May 26, 2016	30.56	31.27	30.39	31.24	6,509,358	+0.68(+2.21%)
May 25, 2016	31.10	31.10	30.21	30.56	6,565,602	-0.18(-0.57%)
May 24, 2016	29.34	30.76	29.15	30.74	10,330,574	+1.73(+5.97%)
May 23, 2016	29.33	29.62	28.97	29.01	3,424,129	-0.33(-1.13%)
May 20, 2016	28.58	29.70	28.58	29.34	6,960,031	+0.98(+3.46%)
May 19, 2016	28.64	28.93	27.95	28.36	5,972,968	-0.41(-1.42%)
May 18, 2016	28.80	28.93	28.17	28.77	8,090,295	+0.01(+0.04%)
May 17, 2016	28.40	29.32	28.21	28.76	8,973,518	+0.33(+1.16%)
May 16, 2016	27.35	28.69	27.29	28.43	10,509,976	+1.45(+5.36%)
May 13, 2016	25.81	27.14	25.78	26.98	13,246,179	+1.34(+5.21%)
May 12, 2016	26.24	26.38	24.55	25.64	19,174,942	+0.11(+0.43%)
May 11, 2016	25.25	26.07	24.94	25.53	10,255,903	+0.31(+1.23%)
May 10, 2016	24.45	25.35	24.31	25.22	5,935,472	+0.78(+3.20%)
May 09, 2016	24.54	24.77	24.29	24.44	4,879,063	-0.24(-0.96%)
May 06, 2016	24.62	24.94	24.18	24.68	5,538,722	-0.03(-0.12%)
May 05, 2016	24.63	25.06	24.55	24.71	5,333,294	+0.17(+0.71%)
May 04, 2016	24.07	24.73	24.07	24.53	5,110,752	+0.31(+1.30%)
May 03, 2016	24.27	24.43	24.00	24.22	5,029,871	-0.30(-1.21%)

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.