Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.59	19.67	18.58	18.96	6,340,048	-0.66(-3.38%)
Apr 27, 2017	19.46	19.83	19.14	19.62	23,200,964	+0.15(+0.79%)
Apr 26, 2017	19.89	19.98	19.42	19.47	10,709,336	+0.31(+1.60%)
Apr 25, 2017	19.10	19.22	18.84	19.17	2,574,629	+0.22(+1.17%)
Apr 24, 2017	18.58	19.15	18.44	18.94	3,012,313	+0.62(+3.38%)
Apr 21, 2017	17.54	18.48	17.53	18.32	2,315,413	+0.82(+4.66%)
Apr 20, 2017	17.37	17.66	17.30	17.51	1,449,648	+0.20(+1.13%)
Apr 19, 2017	17.70	17.78	17.19	17.31	2,350,891	-0.24(-1.36%)
Apr 18, 2017	17.56	17.77	17.18	17.55	2,078,179	-0.14(-0.77%)
Apr 17, 2017	17.75	17.87	17.50	17.69	1,693,191	+0.09(+0.53%)
Apr 13, 2017	17.96	18.15	17.57	17.59	1,794,731	-0.23(-1.29%)
Apr 12, 2017	18.04	18.24	17.78	17.82	1,962,539	-0.16(-0.90%)
Apr 11, 2017	17.85	17.99	17.47	17.98	2,436,330	+0.08(+0.43%)
Apr 10, 2017	17.75	18.32	17.64	17.91	2,340,414	+0.23(+1.30%)
Apr 07, 2017	17.45	17.93	17.35	17.68	1,677,373	+0.28(+1.61%)
Apr 06, 2017	17.59	17.73	17.19	17.40	2,583,937	-0.17(-0.97%)
Apr 05, 2017	18.83	18.96	17.56	17.57	3,766,020	-1.06(-5.70%)
Apr 04, 2017	18.70	18.79	18.44	18.63	2,227,880	-0.05(-0.27%)
Apr 03, 2017	18.79	18.94	18.44	18.68	1,861,818	-0.15(-0.81%)
Mar 31, 2017	18.54	18.87	18.49	18.83	1,319,818	+0.30(+1.60%)
Mar 30, 2017	18.56	18.69	18.36	18.54	1,893,536	-0.10(-0.55%)
Mar 29, 2017	17.93	18.69	17.86	18.64	2,731,759	+0.71(+3.93%)
Mar 28, 2017	18.08	18.21	17.74	17.93	3,080,813	-0.10(-0.57%)
Mar 27, 2017	17.70	18.38	17.57	18.04	2,191,547	+0.38(+2.17%)
Mar 24, 2017	17.67	17.87	17.50	17.65	2,758,949	-0.12(-0.67%)
Mar 23, 2017	17.90	18.12	17.70	17.77	2,107,633	-0.16(-0.90%)
Mar 22, 2017	17.64	18.08	17.36	17.93	2,602,718	+0.23(+1.30%)
Mar 21, 2017	18.62	18.62	17.69	17.70	2,788,262	-0.74(-4.01%)
Mar 20, 2017	18.60	18.76	18.27	18.44	1,943,843	-0.16(-0.87%)
Mar 17, 2017	19.07	19.17	18.58	18.60	2,465,123	-0.38(-2.01%)
Mar 16, 2017	19.17	19.48	18.96	18.99	2,034,179	-0.20(-1.02%)
Mar 15, 2017	18.99	19.28	18.71	19.18	2,275,737	+0.40(+2.13%)
Mar 14, 2017	19.06	19.06	18.55	18.78	3,940,309	-0.43(-2.25%)
Mar 13, 2017	18.76	19.34	18.75	19.22	1,389,922	+0.46(+2.45%)
Mar 10, 2017	18.73	18.88	18.44	18.76	1,766,452	+0.20(+1.05%)
Mar 09, 2017	18.70	18.86	18.24	18.56	2,640,521	-0.32(-1.71%)
Mar 08, 2017	18.97	19.45	18.86	18.88	2,710,665	+0.06(+0.32%)
Mar 07, 2017	18.95	19.22	18.63	18.83	3,181,848	-0.14(-0.72%)
Mar 06, 2017	19.34	19.48	18.82	18.96	2,939,225	-0.41(-2.10%)
Mar 03, 2017	19.81	19.97	19.37	19.37	2,579,558	-0.31(-1.55%)
Mar 02, 2017	20.57	20.61	19.67	19.67	2,513,943	-0.93(-4.49%)
Mar 01, 2017	21.09	21.36	20.55	20.60	2,834,402	-0.20(-0.98%)
Feb 28, 2017	19.95	21.37	19.92	20.80	5,877,403	+0.89(+4.48%)
Feb 27, 2017	20.07	20.28	19.57	19.91	2,638,970	-0.41(-2.01%)
Feb 24, 2017	20.69	20.70	20.17	20.32	2,315,372	-0.53(-2.53%)
Feb 23, 2017	20.33	21.05	20.26	20.85	2,448,928	+0.61(+3.02%)
Feb 22, 2017	20.64	20.81	20.19	20.24	2,933,330	-0.58(-2.78%)
Feb 21, 2017	20.55	20.83	20.19	20.81	2,249,405	+0.47(+2.31%)
Feb 17, 2017		20.34	20.34	20.34	0	+0.19(+0.96%)
Feb 16, 2017	20.43	20.50	19.89	20.15	3,612,939	-0.45(-2.20%)
Feb 15, 2017	20.65	20.76	20.10	20.60	3,249,015	-0.03(-0.16%)
Feb 14, 2017	20.29	20.66	20.11	20.64	2,403,778	+0.35(+1.74%)
Feb 13, 2017	20.35	20.55	20.25	20.29	2,448,557	-0.04(-0.21%)
Feb 10, 2017	20.58	20.72	20.28	20.33	1,718,251	-0.11(-0.53%)
Feb 09, 2017	20.44	20.76	20.37	20.44	2,455,379	+0.00(+0.00%)
Feb 08, 2017	19.49	20.47	19.44	20.44	4,140,563	+0.83(+4.24%)
Feb 07, 2017	19.53	19.82	19.33	19.61	2,714,127	+0.07(+0.34%)
Feb 06, 2017	19.48	19.85	19.29	19.54	2,485,835	+0.12(+0.60%)
Feb 03, 2017	19.37	19.55	19.09	19.42	1,808,735	+0.19(+1.00%)
Feb 02, 2017	19.21	19.67	19.01	19.23	2,204,699	+0.05(+0.26%)
Feb 01, 2017	19.72	20.07	18.90	19.18	2,254,679	-0.28(-1.42%)
Jan 31, 2017	19.62	19.62	18.99	19.46	2,949,733	-0.25(-1.28%)
Jan 30, 2017	19.52	19.85	19.19	19.71	2,037,569	+0.15(+0.77%)
Jan 27, 2017	19.93	20.19	19.44	19.56	2,839,306	-0.39(-1.98%)
Jan 26, 2017	21.22	21.22	19.87	19.95	3,986,030	-1.15(-5.45%)
Jan 25, 2017	21.21	21.42	20.72	21.10	3,151,402	+0.00(+0.00%)
Jan 24, 2017	20.32	21.23	20.17	21.10	2,434,120	+0.93(+4.62%)
Jan 23, 2017	20.24	20.39	19.81	20.17	2,177,030	-0.20(-0.99%)
Jan 20, 2017	20.49	20.78	20.07	20.37	2,798,630	+0.08(+0.41%)
Jan 19, 2017	20.36	20.49	19.91	20.29	2,558,416	-0.17(-0.82%)
Jan 18, 2017	20.30	21.00	20.21	20.45	2,896,660	-0.14(-0.69%)
Jan 17, 2017	20.75	21.23	20.38	20.60	4,582,371	+0.70(+3.54%)
Jan 13, 2017		19.89	19.89	19.89	0	-0.08(-0.42%)
Jan 12, 2017	20.30	20.44	19.72	19.98	1,804,654	-0.37(-1.81%)
Jan 11, 2017	20.38	20.52	20.06	20.34	2,053,289	+0.05(+0.25%)
Jan 10, 2017	20.18	20.98	20.13	20.29	3,985,400	-0.03(-0.12%)
Jan 09, 2017	20.97	20.97	20.08	20.32	4,136,734	-0.76(-3.58%)
Jan 06, 2017	21.59	21.67	20.94	21.07	2,791,918	-0.51(-2.37%)
Jan 05, 2017	22.53	22.53	21.13	21.59	4,739,429	-1.13(-4.98%)
Jan 04, 2017	23.48	23.57	22.58	22.72	4,063,989	-1.15(-4.82%)
Jan 03, 2017	23.73	24.26	23.39	23.87	2,443,530	+0.48(+2.04%)
Dec 30, 2016		23.39	23.39	23.39	0	+0.28(+1.20%)
Dec 29, 2016	23.35	23.68	23.02	23.11	2,331,936	-0.23(-0.97%)
Dec 28, 2016	23.36	23.47	23.07	23.34	1,560,029	-0.07(-0.29%)
Dec 27, 2016	23.31	23.54	23.18	23.41	1,279,124	+0.15(+0.65%)
Dec 23, 2016		23.26	23.26	23.26	0	+0.31(+1.35%)
Dec 22, 2016	22.86	23.44	22.78	22.95	4,106,297	+0.65(+2.90%)
Dec 21, 2016	22.11	22.39	21.92	22.30	1,521,912	+0.16(+0.72%)
Dec 20, 2016	22.58	22.99	22.10	22.14	1,994,135	-0.36(-1.60%)
Dec 19, 2016	22.43	22.62	22.11	22.50	2,011,358	-0.08(-0.33%)
Dec 16, 2016	22.35	22.71	22.23	22.58	3,304,358	+0.02(+0.07%)
Dec 15, 2016	22.17	22.70	22.06	22.56	2,632,679	+0.58(+2.63%)
Dec 14, 2016	23.10	23.23	21.95	21.98	9,276,756	-2.04(-8.49%)
Dec 13, 2016	24.39	24.67	23.97	24.02	1,786,297	-0.13(-0.56%)
Dec 12, 2016	24.80	24.80	23.82	24.15	2,179,416	+0.13(+0.52%)
Dec 09, 2016	24.99	25.18	23.86	24.03	3,643,353	-1.28(-5.07%)
Dec 08, 2016	24.04	25.99	24.02	25.31	6,127,403	+1.59(+6.72%)
Dec 07, 2016	22.18	23.78	22.15	23.72	3,321,773	+1.33(+5.96%)
Dec 06, 2016	21.38	22.48	21.28	22.38	3,098,102	+0.99(+4.63%)
Dec 05, 2016	20.52	21.46	20.39	21.39	2,617,640	+1.16(+5.72%)
Dec 02, 2016	20.46	20.76	20.10	20.24	1,509,052	-0.29(-1.43%)
Dec 01, 2016	20.35	20.84	20.15	20.53	2,210,773	+0.40(+2.00%)
Nov 30, 2016	21.27	21.78	19.68	20.13	4,280,035	-1.02(-4.84%)
Nov 29, 2016	20.77	21.35	20.68	21.15	1,963,582	+0.12(+0.56%)
Nov 28, 2016	21.27	21.44	20.99	21.03	2,476,096	-0.13(-0.60%)
Nov 25, 2016	21.44	21.62	21.14	21.16	1,080,214	-0.20(-0.94%)
Nov 23, 2016		21.36	21.36	21.36	0	-0.78(-3.52%)
Nov 22, 2016	22.09	22.67	21.95	22.14	2,951,274	+0.16(+0.73%)
Nov 21, 2016	22.38	22.38	21.77	21.98	3,185,673	+0.07(+0.31%)
Nov 18, 2016	22.39	22.39	21.60	21.91	2,420,587	-0.49(-2.21%)
Nov 17, 2016	21.81	22.53	21.54	22.41	3,261,396	+0.98(+4.58%)
Nov 16, 2016	22.23	22.32	21.31	21.43	3,442,132	-0.75(-3.40%)
Nov 15, 2016	22.06	22.45	21.71	22.18	2,395,343	+0.26(+1.19%)
Nov 14, 2016	21.33	22.15	21.33	21.92	3,803,797	+0.83(+3.94%)
Nov 11, 2016	20.72	21.14	20.19	21.09	2,130,496	+0.29(+1.37%)
Nov 10, 2016	21.34	21.94	20.77	20.81	4,047,248	-0.40(-1.90%)
Nov 09, 2016	18.68	21.66	18.68	21.21	7,710,775	+2.86(+15.59%)
Nov 08, 2016	18.77	18.80	18.28	18.35	2,802,673	-0.44(-2.37%)
Nov 07, 2016	19.19	19.20	18.62	18.79	2,122,348	-0.10(-0.53%)
Nov 04, 2016	18.36	19.45	18.36	18.89	2,876,304	+0.23(+1.26%)
Nov 03, 2016	18.71	18.94	18.18	18.66	2,556,917	-0.04(-0.22%)
Nov 02, 2016	18.91	19.21	18.48	18.70	3,431,676	-0.47(-2.46%)
Nov 01, 2016	19.91	20.37	18.41	19.17	10,725,197	+1.13(+6.24%)
Oct 31, 2016	17.65	18.25	17.30	18.05	3,888,993	+0.27(+1.54%)
Oct 28, 2016	17.63	18.35	17.36	17.77	3,475,641	+0.44(+2.53%)
Oct 27, 2016	18.16	18.16	17.26	17.33	3,625,660	-0.66(-3.68%)
Oct 26, 2016	17.52	18.22	17.45	18.00	2,746,777	+0.30(+1.68%)
Oct 25, 2016	17.66	18.17	17.56	17.70	3,258,953	+0.21(+1.18%)
Oct 24, 2016	17.61	17.92	17.30	17.49	2,589,801	-0.04(-0.24%)
Oct 21, 2016	16.85	17.58	16.66	17.53	2,319,183	+0.63(+3.72%)
Oct 20, 2016	16.62	17.09	16.50	16.90	1,992,412	+0.14(+0.84%)
Oct 19, 2016	17.34	17.40	16.66	16.76	2,534,869	-0.68(-3.89%)
Oct 18, 2016	17.21	17.71	17.12	17.44	2,474,790	+0.46(+2.73%)
Oct 17, 2016	16.41	17.01	16.40	16.98	3,445,714	+0.57(+3.48%)
Oct 14, 2016	16.80	16.83	16.14	16.41	3,966,789	-0.31(-1.83%)
Oct 13, 2016	16.49	16.80	16.12	16.71	4,523,234	+0.13(+0.80%)
Oct 12, 2016	17.10	17.10	16.23	16.58	3,519,364	-0.49(-2.86%)
Oct 11, 2016	17.52	17.55	16.70	17.07	3,417,457	-0.73(-4.09%)
Oct 10, 2016	17.64	18.03	17.41	17.80	2,163,234	-0.17(-0.97%)
Oct 07, 2016	18.29	18.34	17.47	17.97	4,705,962	-0.40(-2.16%)
Oct 06, 2016	19.23	19.32	18.36	18.37	3,049,504	-0.81(-4.23%)
Oct 05, 2016	19.13	19.35	18.91	19.18	3,261,384	+0.35(+1.85%)
Oct 04, 2016	18.85	19.64	18.65	18.83	2,620,249	+0.12(+0.62%)
Oct 03, 2016	18.70	18.81	18.34	18.72	1,572,140	-0.02(-0.13%)
Sep 30, 2016	18.17	18.77	17.73	18.74	2,415,821	+0.55(+3.00%)
Sep 29, 2016	18.93	19.06	17.91	18.19	3,793,697	-0.94(-4.89%)
Sep 28, 2016	18.56	19.28	18.45	19.13	3,827,728	+0.56(+3.03%)
Sep 27, 2016	18.21	18.62	18.15	18.57	2,176,722	+0.22(+1.22%)
Sep 26, 2016	18.96	19.08	18.31	18.34	2,314,973	-0.57(-3.02%)
Sep 23, 2016	18.65	19.12	18.50	18.91	2,337,399	+0.12(+0.66%)
Sep 22, 2016	18.36	18.84	18.15	18.79	3,694,007	+0.74(+4.08%)
Sep 21, 2016	18.13	18.34	17.76	18.05	4,715,147	-0.02(-0.09%)
Sep 20, 2016	19.51	19.64	18.01	18.07	5,589,277	-1.54(-7.85%)
Sep 19, 2016	18.94	19.79	18.72	19.61	5,586,776	+0.79(+4.22%)
Sep 16, 2016	18.58	19.21	18.58	18.82	4,401,202	+0.03(+0.18%)
Sep 15, 2016	18.05	19.13	17.97	18.78	4,392,411	+0.74(+4.08%)
Sep 14, 2016	19.20	19.26	17.90	18.05	4,570,763	-1.20(-6.24%)
Sep 13, 2016	18.94	19.62	18.82	19.25	4,132,540	+0.21(+1.09%)
Sep 12, 2016	17.71	19.24	17.71	19.04	5,256,891	+1.26(+7.08%)
Sep 09, 2016	18.21	18.33	17.64	17.78	3,767,861	-1.22(-6.40%)
Sep 08, 2016	18.15	19.09	18.15	19.00	2,857,193	+0.93(+5.13%)
Sep 07, 2016	17.93	18.21	17.75	18.07	1,735,641	+0.22(+1.21%)
Sep 06, 2016	17.55	17.88	17.42	17.86	2,020,765	+0.44(+2.52%)
Sep 02, 2016	17.71	17.42	17.42	17.42	2,081,091	-0.12(-0.71%)
Sep 01, 2016	18.04	18.18	17.15	17.54	2,963,794	-0.59(-3.24%)
Aug 31, 2016	18.22	18.36	17.86	18.13	2,132,660	-0.14(-0.77%)
Aug 30, 2016	18.30	18.43	17.86	18.27	1,629,012	-0.07(-0.41%)
Aug 29, 2016	18.22	18.56	18.09	18.34	1,819,980	+0.12(+0.68%)
Aug 26, 2016	18.46	18.62	17.97	18.22	2,619,463	-0.16(-0.86%)
Aug 25, 2016	19.22	19.22	18.29	18.38	2,756,289	-0.85(-4.43%)
Aug 24, 2016	18.98	19.35	18.86	19.23	1,493,766	+0.23(+1.22%)
Aug 23, 2016	18.72	19.14	18.63	19.00	1,305,702	+0.26(+1.37%)
Aug 22, 2016	18.93	19.11	18.38	18.74	2,251,868	-0.36(-1.86%)
Aug 19, 2016	19.17	19.33	18.98	19.10	1,483,270	-0.22(-1.16%)
Aug 18, 2016	19.70	19.72	19.20	19.32	2,039,397	-0.34(-1.73%)
Aug 17, 2016	19.25	19.68	19.09	19.66	2,453,472	+0.41(+2.15%)
Aug 16, 2016	19.25	19.41	19.06	19.25	1,527,644	-0.02(-0.09%)
Aug 15, 2016	19.21	19.45	18.88	19.26	2,245,672	+0.12(+0.65%)
Aug 12, 2016	18.89	19.30	18.70	19.14	2,465,272	+0.31(+1.63%)
Aug 11, 2016	18.29	18.93	18.15	18.83	3,369,959	+0.65(+3.55%)
Aug 10, 2016	18.60	18.96	18.05	18.19	4,073,362	-0.37(-2.01%)
Aug 09, 2016	19.04	19.20	18.41	18.56	3,056,141	-0.48(-2.52%)
Aug 08, 2016	18.82	19.32	18.79	19.04	2,321,099	+0.07(+0.39%)
Aug 05, 2016	18.52	19.14	18.46	18.96	2,289,419	+0.45(+2.41%)
Aug 04, 2016	19.54	19.71	18.49	18.52	3,212,512	-1.08(-5.50%)
Aug 03, 2016	18.48	19.63	18.35	19.60	4,247,107	+1.02(+5.50%)
Aug 02, 2016	18.45	19.06	18.11	18.57	3,034,526	+0.30(+1.65%)
Aug 01, 2016	17.78	18.58	17.61	18.27	4,282,502	+0.02(+0.13%)
Jul 29, 2016	17.94	18.26	16.80	18.25	3,957,929	+0.45(+2.52%)
Jul 28, 2016	17.70	18.00	17.41	17.80	2,322,428	+0.07(+0.41%)
Jul 27, 2016	18.69	18.88	17.68	17.73	2,708,563	-0.91(-4.87%)
Jul 26, 2016	17.99	18.72	17.84	18.63	2,480,361	+0.67(+3.73%)
Jul 25, 2016	17.97	18.00	17.62	17.96	3,348,098	-0.05(-0.27%)
Jul 22, 2016	18.13	18.13	17.64	18.01	2,030,352	-0.12(-0.68%)
Jul 21, 2016	18.08	18.57	18.04	18.13	1,946,622	-0.24(-1.29%)
Jul 20, 2016	18.50	18.50	18.18	18.37	1,824,047	-0.11(-0.57%)
Jul 19, 2016	18.26	18.62	18.20	18.48	1,953,781	+0.24(+1.30%)
Jul 18, 2016	17.91	18.27	17.72	18.24	2,128,249	+0.29(+1.59%)
Jul 15, 2016	18.00	18.14	17.74	17.95	3,619,329	+0.13(+0.73%)
Jul 14, 2016	17.98	17.98	17.43	17.82	3,262,270	+0.22(+1.25%)
Jul 13, 2016	18.02	18.20	17.46	17.60	5,016,565	-0.68(-3.71%)
Jul 12, 2016	18.09	18.44	17.84	18.28	2,383,138	+0.38(+2.10%)
Jul 11, 2016	17.75	18.08	17.59	17.91	3,587,727	+0.01(+0.05%)
Jul 08, 2016	17.78	17.94	17.71	17.90	4,909,386	+0.19(+1.06%)
Jul 07, 2016	18.57	19.06	17.64	17.71	3,336,559	-0.73(-3.94%)
Jul 06, 2016	18.89	18.98	18.09	18.44	4,294,656	-0.65(-3.38%)
Jul 05, 2016	19.75	19.83	18.86	19.08	3,093,979	-0.57(-2.91%)
Jul 01, 2016	19.40	19.65	19.65	19.65	2,369,886	+0.23(+1.18%)
Jun 30, 2016	19.24	19.46	18.58	19.42	3,232,138	+0.17(+0.89%)
Jun 29, 2016	18.79	19.53	18.69	19.25	4,329,075	+0.23(+1.20%)
Jun 28, 2016	18.69	19.10	18.24	19.02	2,752,837	+0.89(+4.91%)
Jun 27, 2016	18.91	19.03	17.86	18.13	2,398,116	-0.95(-4.97%)
Jun 24, 2016	19.14	19.44	18.93	19.08	1,922,623	-0.76(-3.83%)
Jun 23, 2016	19.44	19.85	19.34	19.84	2,197,202	+0.65(+3.36%)
Jun 22, 2016	19.39	19.53	19.02	19.20	2,283,885	-0.25(-1.26%)
Jun 21, 2016	19.24	19.51	18.71	19.44	1,942,745	+0.24(+1.23%)
Jun 20, 2016	19.83	20.24	19.20	19.20	3,008,228	-0.53(-2.69%)
Jun 17, 2016	19.82	20.09	19.57	19.73	3,438,027	-0.01(-0.04%)
Jun 16, 2016	19.44	19.82	19.29	19.74	1,626,538	+0.16(+0.79%)
Jun 15, 2016	19.39	20.14	19.06	19.59	2,883,271	-0.11(-0.54%)
Jun 14, 2016	19.84	20.28	19.30	19.69	2,758,235	-0.29(-1.43%)
Jun 13, 2016	20.63	20.78	19.91	19.98	2,721,552	-0.74(-3.59%)
Jun 10, 2016	20.78	20.99	20.58	20.72	1,675,288	-0.38(-1.78%)
Jun 09, 2016	21.33	21.39	20.68	21.10	2,534,505	-0.46(-2.12%)
Jun 08, 2016	22.38	22.38	21.46	21.56	2,116,131	-0.65(-2.91%)
Jun 07, 2016	21.83	22.41	21.65	22.20	2,080,466	+0.43(+1.99%)
Jun 06, 2016	21.96	22.06	21.45	21.77	2,098,323	-0.14(-0.63%)
Jun 03, 2016	22.56	22.56	21.71	21.91	1,905,807	-0.61(-2.72%)
Jun 02, 2016	22.42	23.11	22.06	22.52	2,428,518	+0.02(+0.07%)
Jun 01, 2016	21.54	22.53	21.47	22.50	1,962,565	+0.96(+4.47%)
May 31, 2016	21.78	22.19	21.25	21.54	2,191,380	-0.24(-1.09%)
May 27, 2016	21.65	21.78	21.78	21.78	1,418,039	+0.13(+0.60%)
May 26, 2016	22.37	22.40	21.38	21.65	3,524,290	-0.54(-2.43%)
May 25, 2016	22.96	23.12	21.85	22.19	2,378,377	-0.64(-2.79%)
May 24, 2016	22.43	22.83	22.10	22.82	1,579,178	+0.60(+2.72%)
May 23, 2016	22.59	22.93	22.19	22.22	1,244,589	-0.51(-2.26%)
May 20, 2016	22.63	22.76	22.24	22.73	1,374,765	+0.24(+1.05%)
May 19, 2016	23.11	23.86	22.28	22.50	1,749,994	-0.81(-3.47%)
May 18, 2016	22.79	23.83	22.79	23.30	1,910,664	+0.55(+2.40%)
May 17, 2016	22.74	23.39	22.63	22.76	1,693,964	-0.05(-0.22%)
May 16, 2016	23.32	23.32	22.19	22.81	2,057,161	-0.33(-1.45%)
May 13, 2016	23.05	23.58	22.73	23.14	1,409,349	+0.09(+0.39%)
May 12, 2016	24.24	24.46	22.94	23.05	2,337,792	-1.14(-4.69%)
May 11, 2016	23.50	24.37	23.26	24.19	1,906,828	+0.61(+2.60%)
May 10, 2016	23.44	23.88	22.98	23.57	2,187,628	+0.37(+1.60%)
May 09, 2016	23.55	23.55	22.57	23.20	1,642,933	-0.72(-3.01%)
May 06, 2016	23.65	24.59	23.59	23.92	1,076,460	+0.11(+0.44%)
May 05, 2016	24.24	24.49	23.58	23.82	1,949,578	-0.26(-1.07%)
May 04, 2016	24.98	25.34	23.71	24.07	2,126,069	-1.25(-4.92%)
May 03, 2016	25.67	25.95	25.10	25.32	1,635,798	-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.