Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.58	19.65	18.57	18.95	6,343,958	-0.66(-3.38%)
Apr 27, 2017	19.45	19.82	19.13	19.61	23,215,272	+0.15(+0.79%)
Apr 26, 2017	19.88	19.97	19.41	19.46	10,715,940	+0.31(+1.60%)
Apr 25, 2017	19.09	19.21	18.83	19.15	2,576,217	+0.22(+1.17%)
Apr 24, 2017	18.57	19.14	18.43	18.93	3,014,171	+0.62(+3.38%)
Apr 21, 2017	17.53	18.47	17.51	18.31	2,316,841	+0.81(+4.66%)
Apr 20, 2017	17.36	17.65	17.29	17.50	1,450,542	+0.20(+1.13%)
Apr 19, 2017	17.68	17.77	17.18	17.30	2,352,341	-0.24(-1.36%)
Apr 18, 2017	17.55	17.76	17.17	17.54	2,079,461	-0.14(-0.77%)
Apr 17, 2017	17.74	17.86	17.49	17.68	1,694,235	+0.09(+0.53%)
Apr 13, 2017	17.95	18.14	17.56	17.58	1,795,838	-0.23(-1.29%)
Apr 12, 2017	18.02	18.23	17.77	17.81	1,963,750	-0.16(-0.90%)
Apr 11, 2017	17.84	17.98	17.46	17.97	2,437,832	+0.08(+0.43%)
Apr 10, 2017	17.74	18.31	17.63	17.90	2,341,858	+0.23(+1.30%)
Apr 07, 2017	17.44	17.92	17.33	17.67	1,678,408	+0.28(+1.61%)
Apr 06, 2017	17.58	17.72	17.18	17.39	2,585,530	-0.17(-0.97%)
Apr 05, 2017	18.81	18.95	17.55	17.56	3,768,342	-1.06(-5.70%)
Apr 04, 2017	18.69	18.78	18.43	18.62	2,229,254	-0.05(-0.27%)
Apr 03, 2017	18.78	18.92	18.43	18.67	1,862,966	-0.15(-0.81%)
Mar 31, 2017	18.53	18.86	18.47	18.82	1,320,632	+0.30(+1.60%)
Mar 30, 2017	18.55	18.68	18.35	18.53	1,894,703	-0.10(-0.55%)
Mar 29, 2017	17.92	18.68	17.85	18.63	2,733,444	+0.70(+3.93%)
Mar 28, 2017	18.07	18.20	17.73	17.92	3,082,713	-0.10(-0.57%)
Mar 27, 2017	17.69	18.37	17.56	18.02	2,192,898	+0.38(+2.17%)
Mar 24, 2017	17.66	17.85	17.49	17.64	2,760,650	-0.12(-0.67%)
Mar 23, 2017	17.89	18.11	17.68	17.76	2,108,933	-0.16(-0.90%)
Mar 22, 2017	17.63	18.07	17.35	17.92	2,604,323	+0.23(+1.30%)
Mar 21, 2017	18.61	18.61	17.68	17.69	2,789,981	-0.74(-4.01%)
Mar 20, 2017	18.58	18.75	18.26	18.43	1,945,042	-0.16(-0.87%)
Mar 17, 2017	19.06	19.15	18.57	18.59	2,466,643	-0.38(-2.01%)
Mar 16, 2017	19.16	19.47	18.95	18.98	2,035,433	-0.20(-1.02%)
Mar 15, 2017	18.98	19.27	18.69	19.17	2,277,140	+0.40(+2.13%)
Mar 14, 2017	19.05	19.05	18.53	18.77	3,942,739	-0.43(-2.25%)
Mar 13, 2017	18.75	19.33	18.74	19.20	1,390,780	+0.46(+2.45%)
Mar 10, 2017	18.72	18.87	18.43	18.75	1,767,541	+0.20(+1.05%)
Mar 09, 2017	18.69	18.85	18.23	18.55	2,642,149	-0.32(-1.71%)
Mar 08, 2017	18.96	19.44	18.85	18.87	2,712,337	+0.06(+0.32%)
Mar 07, 2017	18.94	19.21	18.62	18.81	3,183,810	-0.14(-0.72%)
Mar 06, 2017	19.32	19.47	18.81	18.95	2,941,038	-0.41(-2.11%)
Mar 03, 2017	19.80	19.96	19.36	19.36	2,581,149	-0.31(-1.55%)
Mar 02, 2017	20.55	20.60	19.65	19.66	2,515,494	-0.93(-4.49%)
Mar 01, 2017	21.07	21.34	20.54	20.59	2,836,150	-0.20(-0.98%)
Feb 28, 2017	19.93	21.35	19.91	20.79	5,881,027	+0.89(+4.48%)
Feb 27, 2017	20.05	20.27	19.56	19.90	2,640,598	-0.41(-2.01%)
Feb 24, 2017	20.68	20.69	20.16	20.31	2,316,800	-0.53(-2.53%)
Feb 23, 2017	20.32	21.04	20.25	20.83	2,450,438	+0.61(+3.02%)
Feb 22, 2017	20.63	20.79	20.17	20.22	2,935,139	-0.58(-2.78%)
Feb 21, 2017	20.53	20.81	20.18	20.80	2,250,792	+0.47(+2.31%)
Feb 17, 2017		20.33	20.33	20.33	0	+0.19(+0.96%)
Feb 16, 2017	20.42	20.49	19.88	20.14	3,615,167	-0.45(-2.20%)
Feb 15, 2017	20.63	20.75	20.09	20.59	3,251,019	-0.03(-0.16%)
Feb 14, 2017	20.27	20.64	20.10	20.63	2,405,260	+0.35(+1.74%)
Feb 13, 2017	20.34	20.54	20.24	20.27	2,450,067	-0.04(-0.21%)
Feb 10, 2017	20.57	20.71	20.27	20.32	1,719,311	-0.11(-0.53%)
Feb 09, 2017	20.42	20.75	20.36	20.42	2,456,894	+0.00(+0.00%)
Feb 08, 2017	19.48	20.46	19.43	20.42	4,143,117	+0.83(+4.24%)
Feb 07, 2017	19.52	19.80	19.32	19.59	2,715,801	+0.07(+0.34%)
Feb 06, 2017	19.47	19.83	19.28	19.53	2,487,368	+0.12(+0.60%)
Feb 03, 2017	19.36	19.54	19.07	19.41	1,809,851	+0.19(+1.00%)
Feb 02, 2017	19.20	19.65	19.00	19.22	2,206,059	+0.05(+0.26%)
Feb 01, 2017	19.71	20.06	18.89	19.17	2,256,070	-0.28(-1.42%)
Jan 31, 2017	19.61	19.61	18.98	19.44	2,951,551	-0.25(-1.28%)
Jan 30, 2017	19.51	19.84	19.18	19.69	2,038,826	+0.15(+0.77%)
Jan 27, 2017	19.92	20.18	19.43	19.54	2,841,056	-0.39(-1.98%)
Jan 26, 2017	21.20	21.20	19.86	19.94	3,988,488	-1.15(-5.45%)
Jan 25, 2017	21.20	21.41	20.71	21.09	3,153,345	+0.00(+0.00%)
Jan 24, 2017	20.31	21.21	20.16	21.09	2,435,621	+0.93(+4.62%)
Jan 23, 2017	20.22	20.38	19.80	20.16	2,178,373	-0.20(-0.99%)
Jan 20, 2017	20.47	20.77	20.06	20.36	2,800,356	+0.08(+0.41%)
Jan 19, 2017	20.35	20.47	19.90	20.27	2,559,994	-0.17(-0.82%)
Jan 18, 2017	20.29	20.99	20.20	20.44	2,898,447	-0.14(-0.69%)
Jan 17, 2017	20.73	21.21	20.37	20.58	4,585,197	+0.70(+3.54%)
Jan 13, 2017		19.88	19.88	19.88	0	-0.08(-0.42%)
Jan 12, 2017	20.29	20.42	19.70	19.96	1,805,767	-0.37(-1.81%)
Jan 11, 2017	20.37	20.51	20.05	20.33	2,054,555	+0.05(+0.25%)
Jan 10, 2017	20.16	20.97	20.12	20.28	3,987,857	-0.03(-0.12%)
Jan 09, 2017	20.96	20.96	20.06	20.31	4,139,285	-0.75(-3.58%)
Jan 06, 2017	21.57	21.66	20.93	21.06	2,793,640	-0.51(-2.37%)
Jan 05, 2017	22.51	22.51	21.12	21.57	4,742,352	-1.13(-4.98%)
Jan 04, 2017	23.47	23.56	22.56	22.70	4,066,495	-1.15(-4.82%)
Jan 03, 2017	23.72	24.25	23.38	23.85	2,445,037	+0.48(+2.04%)
Dec 30, 2016		23.38	23.38	23.38	0	+0.28(+1.20%)
Dec 29, 2016	23.33	23.67	23.01	23.10	2,333,374	-0.23(-0.97%)
Dec 28, 2016	23.35	23.45	23.06	23.33	1,560,991	-0.07(-0.29%)
Dec 27, 2016	23.30	23.53	23.17	23.39	1,279,913	+0.15(+0.65%)
Dec 23, 2016		23.24	23.24	23.24	0	+0.31(+1.35%)
Dec 22, 2016	22.85	23.43	22.76	22.93	4,108,829	+0.65(+2.90%)
Dec 21, 2016	22.09	22.37	21.91	22.29	1,522,851	+0.16(+0.72%)
Dec 20, 2016	22.57	22.97	22.08	22.13	1,995,365	-0.36(-1.60%)
Dec 19, 2016	22.41	22.60	22.10	22.49	2,012,598	-0.08(-0.33%)
Dec 16, 2016	22.34	22.70	22.22	22.56	3,306,396	+0.02(+0.07%)
Dec 15, 2016	22.15	22.69	22.05	22.55	2,634,302	+0.58(+2.63%)
Dec 14, 2016	23.09	23.21	21.93	21.97	9,282,476	-2.04(-8.49%)
Dec 13, 2016	24.37	24.66	23.95	24.00	1,787,398	-0.13(-0.56%)
Dec 12, 2016	24.78	24.78	23.80	24.14	2,180,760	+0.13(+0.52%)
Dec 09, 2016	24.98	25.17	23.84	24.01	3,645,600	-1.28(-5.07%)
Dec 08, 2016	24.03	25.97	24.00	25.30	6,131,182	+1.59(+6.72%)
Dec 07, 2016	22.17	23.77	22.14	23.70	3,323,821	+1.33(+5.96%)
Dec 06, 2016	21.36	22.47	21.27	22.37	3,100,012	+0.99(+4.63%)
Dec 05, 2016	20.51	21.45	20.38	21.38	2,619,254	+1.16(+5.72%)
Dec 02, 2016	20.45	20.74	20.09	20.22	1,509,983	-0.29(-1.43%)
Dec 01, 2016	20.34	20.83	20.14	20.52	2,212,137	+0.40(+2.00%)
Nov 30, 2016	21.25	21.77	19.67	20.11	4,282,674	-1.02(-4.84%)
Nov 29, 2016	20.76	21.34	20.67	21.14	1,964,793	+0.12(+0.56%)
Nov 28, 2016	21.25	21.43	20.98	21.02	2,477,623	-0.13(-0.59%)
Nov 25, 2016	21.42	21.61	21.13	21.15	1,080,880	-0.20(-0.94%)
Nov 23, 2016		21.35	21.35	21.35	0	-0.78(-3.52%)
Nov 22, 2016	22.08	22.65	21.93	22.13	2,953,094	+0.16(+0.73%)
Nov 21, 2016	22.37	22.37	21.76	21.97	3,187,638	+0.07(+0.31%)
Nov 18, 2016	22.38	22.38	21.59	21.90	2,422,080	-0.49(-2.21%)
Nov 17, 2016	21.80	22.52	21.52	22.39	3,263,407	+0.98(+4.58%)
Nov 16, 2016	22.22	22.31	21.30	21.41	3,444,255	-0.75(-3.40%)
Nov 15, 2016	22.04	22.44	21.70	22.17	2,396,820	+0.26(+1.19%)
Nov 14, 2016	21.31	22.13	21.31	21.91	3,806,143	+0.83(+3.94%)
Nov 11, 2016	20.71	21.13	20.18	21.08	2,131,810	+0.29(+1.37%)
Nov 10, 2016	21.33	21.93	20.76	20.79	4,049,744	-0.40(-1.90%)
Nov 09, 2016	18.67	21.65	18.67	21.20	7,715,529	+2.86(+15.59%)
Nov 08, 2016	18.76	18.79	18.27	18.34	2,804,401	-0.44(-2.37%)
Nov 07, 2016	19.18	19.18	18.60	18.78	2,123,656	-0.10(-0.53%)
Nov 04, 2016	18.34	19.43	18.34	18.88	2,878,078	+0.23(+1.26%)
Nov 03, 2016	18.70	18.93	18.17	18.65	2,558,494	-0.04(-0.22%)
Nov 02, 2016	18.89	19.20	18.46	18.69	3,433,792	-0.47(-2.46%)
Nov 01, 2016	19.90	20.36	18.40	19.16	10,731,812	+1.13(+6.24%)
Oct 31, 2016	17.64	18.24	17.29	18.03	3,891,391	+0.27(+1.54%)
Oct 28, 2016	17.62	18.34	17.35	17.76	3,477,785	+0.44(+2.53%)
Oct 27, 2016	18.15	18.15	17.25	17.32	3,627,897	-0.66(-3.68%)
Oct 26, 2016	17.51	18.21	17.44	17.98	2,748,471	+0.30(+1.68%)
Oct 25, 2016	17.65	18.16	17.55	17.69	3,260,962	+0.21(+1.18%)
Oct 24, 2016	17.60	17.91	17.29	17.48	2,591,398	-0.04(-0.24%)
Oct 21, 2016	16.84	17.57	16.65	17.52	2,320,613	+0.63(+3.72%)
Oct 20, 2016	16.61	17.08	16.49	16.89	1,993,641	+0.14(+0.84%)
Oct 19, 2016	17.33	17.39	16.64	16.75	2,536,432	-0.68(-3.89%)
Oct 18, 2016	17.20	17.70	17.11	17.43	2,476,317	+0.46(+2.73%)
Oct 17, 2016	16.40	17.00	16.39	16.97	3,447,839	+0.57(+3.48%)
Oct 14, 2016	16.79	16.82	16.13	16.40	3,969,236	-0.31(-1.83%)
Oct 13, 2016	16.48	16.79	16.11	16.70	4,526,023	+0.13(+0.80%)
Oct 12, 2016	17.09	17.09	16.22	16.57	3,521,534	-0.49(-2.86%)
Oct 11, 2016	17.51	17.54	16.69	17.06	3,419,565	-0.73(-4.09%)
Oct 10, 2016	17.63	18.02	17.40	17.79	2,164,568	-0.17(-0.97%)
Oct 07, 2016	18.27	18.32	17.46	17.96	4,708,864	-0.40(-2.16%)
Oct 06, 2016	19.22	19.31	18.35	18.36	3,051,384	-0.81(-4.23%)
Oct 05, 2016	19.12	19.34	18.89	19.17	3,263,396	+0.35(+1.85%)
Oct 04, 2016	18.84	19.63	18.64	18.82	2,621,865	+0.12(+0.62%)
Oct 03, 2016	18.69	18.80	18.33	18.70	1,573,110	-0.02(-0.13%)
Sep 30, 2016	18.16	18.76	17.72	18.73	2,417,311	+0.55(+3.00%)
Sep 29, 2016	18.92	19.05	17.90	18.18	3,796,036	-0.93(-4.89%)
Sep 28, 2016	18.55	19.27	18.44	19.12	3,830,089	+0.56(+3.03%)
Sep 27, 2016	18.20	18.61	18.14	18.56	2,178,065	+0.22(+1.22%)
Sep 26, 2016	18.95	19.07	18.30	18.33	2,316,400	-0.57(-3.02%)
Sep 23, 2016	18.64	19.11	18.49	18.90	2,338,840	+0.12(+0.66%)
Sep 22, 2016	18.35	18.83	18.14	18.78	3,696,285	+0.74(+4.08%)
Sep 21, 2016	18.12	18.33	17.75	18.04	4,718,055	-0.02(-0.09%)
Sep 20, 2016	19.50	19.62	18.00	18.06	5,592,725	-1.54(-7.85%)
Sep 19, 2016	18.93	19.78	18.71	19.60	5,590,221	+0.79(+4.22%)
Sep 16, 2016	18.56	19.20	18.56	18.80	4,403,917	+0.03(+0.18%)
Sep 15, 2016	18.03	19.11	17.96	18.77	4,395,120	+0.74(+4.08%)
Sep 14, 2016	19.18	19.25	17.89	18.03	4,573,582	-1.20(-6.24%)
Sep 13, 2016	18.93	19.61	18.81	19.23	4,135,089	+0.21(+1.09%)
Sep 12, 2016	17.70	19.23	17.70	19.03	5,260,133	+1.26(+7.08%)
Sep 09, 2016	18.20	18.32	17.63	17.77	3,770,185	-1.22(-6.41%)
Sep 08, 2016	18.14	19.08	18.14	18.99	2,858,955	+0.93(+5.13%)
Sep 07, 2016	17.92	18.20	17.74	18.06	1,736,711	+0.21(+1.20%)
Sep 06, 2016	17.54	17.87	17.41	17.84	2,022,011	+0.44(+2.52%)
Sep 02, 2016	17.70	17.41	17.41	17.41	2,082,375	-0.12(-0.71%)
Sep 01, 2016	18.03	18.17	17.14	17.53	2,965,622	-0.59(-3.24%)
Aug 31, 2016	18.21	18.35	17.84	18.12	2,133,975	-0.14(-0.77%)
Aug 30, 2016	18.29	18.42	17.84	18.26	1,630,017	-0.07(-0.41%)
Aug 29, 2016	18.21	18.55	18.08	18.33	1,821,103	+0.12(+0.68%)
Aug 26, 2016	18.45	18.61	17.96	18.21	2,621,078	-0.16(-0.86%)
Aug 25, 2016	19.21	19.21	18.27	18.37	2,757,989	-0.85(-4.43%)
Aug 24, 2016	18.97	19.34	18.85	19.22	1,494,687	+0.23(+1.22%)
Aug 23, 2016	18.71	19.13	18.62	18.99	1,306,507	+0.26(+1.37%)
Aug 22, 2016	18.92	19.09	18.37	18.73	2,253,257	-0.36(-1.86%)
Aug 19, 2016	19.16	19.32	18.97	19.09	1,484,185	-0.22(-1.16%)
Aug 18, 2016	19.69	19.71	19.19	19.31	2,040,655	-0.34(-1.73%)
Aug 17, 2016	19.23	19.67	19.08	19.65	2,454,985	+0.41(+2.15%)
Aug 16, 2016	19.23	19.40	19.05	19.23	1,528,586	-0.02(-0.09%)
Aug 15, 2016	19.20	19.44	18.87	19.25	2,247,057	+0.12(+0.65%)
Aug 12, 2016	18.88	19.29	18.69	19.13	2,466,793	+0.31(+1.63%)
Aug 11, 2016	18.27	18.92	18.14	18.82	3,372,038	+0.65(+3.55%)
Aug 10, 2016	18.59	18.94	18.03	18.18	4,075,874	-0.37(-2.01%)
Aug 09, 2016	19.03	19.18	18.40	18.55	3,058,025	-0.48(-2.52%)
Aug 08, 2016	18.81	19.31	18.78	19.03	2,322,530	+0.07(+0.39%)
Aug 05, 2016	18.51	19.13	18.45	18.95	2,290,831	+0.45(+2.41%)
Aug 04, 2016	19.53	19.70	18.48	18.51	3,214,493	-1.08(-5.50%)
Aug 03, 2016	18.47	19.62	18.34	19.58	4,249,725	+1.02(+5.50%)
Aug 02, 2016	18.44	19.05	18.10	18.56	3,036,397	+0.30(+1.65%)
Aug 01, 2016	17.77	18.57	17.60	18.26	4,285,142	+0.02(+0.13%)
Jul 29, 2016	17.93	18.25	16.79	18.24	3,960,369	+0.45(+2.52%)
Jul 28, 2016	17.69	17.99	17.40	17.79	2,323,859	+0.07(+0.41%)
Jul 27, 2016	18.68	18.87	17.67	17.71	2,710,233	-0.91(-4.87%)
Jul 26, 2016	17.98	18.71	17.83	18.62	2,481,890	+0.67(+3.73%)
Jul 25, 2016	17.96	17.99	17.61	17.95	3,350,163	-0.05(-0.27%)
Jul 22, 2016	18.12	18.12	17.63	18.00	2,031,603	-0.12(-0.68%)
Jul 21, 2016	18.07	18.56	18.03	18.12	1,947,822	-0.24(-1.29%)
Jul 20, 2016	18.49	18.49	18.17	18.36	1,825,172	-0.11(-0.58%)
Jul 19, 2016	18.25	18.60	18.19	18.47	1,954,986	+0.24(+1.30%)
Jul 18, 2016	17.90	18.26	17.71	18.23	2,129,562	+0.29(+1.59%)
Jul 15, 2016	17.99	18.13	17.73	17.94	3,621,561	+0.13(+0.73%)
Jul 14, 2016	17.97	17.97	17.42	17.81	3,264,282	+0.22(+1.25%)
Jul 13, 2016	18.01	18.19	17.45	17.59	5,019,658	-0.68(-3.71%)
Jul 12, 2016	18.08	18.42	17.83	18.27	2,384,607	+0.38(+2.10%)
Jul 11, 2016	17.74	18.07	17.58	17.89	3,589,938	+0.01(+0.05%)
Jul 08, 2016	17.77	17.93	17.70	17.89	4,912,413	+0.19(+1.06%)
Jul 07, 2016	18.56	19.05	17.63	17.70	3,338,616	-0.73(-3.94%)
Jul 06, 2016	18.87	18.96	18.08	18.42	4,297,304	-0.64(-3.38%)
Jul 05, 2016	19.74	19.82	18.85	19.07	3,095,886	-0.57(-2.91%)
Jul 01, 2016	19.39	19.64	19.64	19.64	2,371,348	+0.23(+1.18%)
Jun 30, 2016	19.22	19.45	18.57	19.41	3,234,131	+0.17(+0.89%)
Jun 29, 2016	18.78	19.52	18.68	19.24	4,331,744	+0.23(+1.20%)
Jun 28, 2016	18.68	19.09	18.23	19.01	2,754,534	+0.89(+4.91%)
Jun 27, 2016	18.90	19.02	17.85	18.12	2,399,595	-0.95(-4.97%)
Jun 24, 2016	19.13	19.43	18.91	19.07	1,923,809	-0.76(-3.83%)
Jun 23, 2016	19.43	19.84	19.32	19.83	2,198,557	+0.64(+3.36%)
Jun 22, 2016	19.38	19.52	19.01	19.18	2,285,293	-0.24(-1.26%)
Jun 21, 2016	19.22	19.49	18.69	19.43	1,943,943	+0.24(+1.23%)
Jun 20, 2016	19.82	20.22	19.18	19.19	3,010,083	-0.53(-2.69%)
Jun 17, 2016	19.80	20.08	19.56	19.72	3,440,147	-0.01(-0.04%)
Jun 16, 2016	19.43	19.80	19.28	19.73	1,627,541	+0.16(+0.79%)
Jun 15, 2016	19.38	20.13	19.05	19.58	2,885,049	-0.11(-0.54%)
Jun 14, 2016	19.83	20.27	19.29	19.68	2,759,936	-0.29(-1.43%)
Jun 13, 2016	20.62	20.77	19.89	19.97	2,723,230	-0.74(-3.59%)
Jun 10, 2016	20.77	20.98	20.57	20.71	1,676,321	-0.38(-1.78%)
Jun 09, 2016	21.31	21.38	20.67	21.09	2,536,068	-0.46(-2.12%)
Jun 08, 2016	22.37	22.37	21.45	21.54	2,117,435	-0.64(-2.91%)
Jun 07, 2016	21.81	22.39	21.63	22.19	2,081,749	+0.43(+1.99%)
Jun 06, 2016	21.95	22.05	21.44	21.76	2,099,616	-0.14(-0.63%)
Jun 03, 2016	22.55	22.55	21.70	21.89	1,906,982	-0.61(-2.72%)
Jun 02, 2016	22.41	23.09	22.05	22.51	2,430,015	+0.02(+0.07%)
Jun 01, 2016	21.53	22.52	21.45	22.49	1,963,775	+0.96(+4.47%)
May 31, 2016	21.77	22.18	21.23	21.53	2,192,731	-0.24(-1.09%)
May 27, 2016	21.63	21.76	21.76	21.76	1,418,913	+0.13(+0.60%)
May 26, 2016	22.36	22.38	21.36	21.63	3,526,463	-0.54(-2.43%)
May 25, 2016	22.95	23.10	21.84	22.17	2,379,843	-0.64(-2.79%)
May 24, 2016	22.42	22.82	22.08	22.81	1,580,152	+0.60(+2.72%)
May 23, 2016	22.57	22.92	22.18	22.20	1,245,357	-0.51(-2.26%)
May 20, 2016	22.61	22.74	22.23	22.72	1,375,613	+0.24(+1.05%)
May 19, 2016	23.09	23.84	22.26	22.48	1,751,073	-0.81(-3.47%)
May 18, 2016	22.78	23.81	22.78	23.29	1,911,842	+0.55(+2.41%)
May 17, 2016	22.73	23.38	22.61	22.74	1,695,009	-0.05(-0.21%)
May 16, 2016	23.31	23.31	22.18	22.79	2,058,430	-0.33(-1.45%)
May 13, 2016	23.04	23.57	22.72	23.13	1,410,218	+0.09(+0.39%)
May 12, 2016	24.23	24.45	22.93	23.04	2,339,233	-1.13(-4.69%)
May 11, 2016	23.49	24.35	23.24	24.17	1,908,004	+0.61(+2.60%)
May 10, 2016	23.42	23.87	22.96	23.56	2,188,977	+0.37(+1.60%)
May 09, 2016	23.54	23.54	22.56	23.19	1,643,946	-0.72(-3.01%)
May 06, 2016	23.63	24.58	23.58	23.91	1,077,123	+0.11(+0.44%)
May 05, 2016	24.23	24.47	23.57	23.80	1,950,780	-0.26(-1.07%)
May 04, 2016	24.96	25.32	23.70	24.06	2,127,380	-1.24(-4.92%)
May 03, 2016	25.65	25.93	25.09	25.30	1,636,806	-0.75(-2.88%)

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.