Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.12	48.29	47.88	47.88	2,248,452	+0.00(+0.00%)
Apr 27, 2018	48.08	48.12	47.82	47.88	1,672,777	-0.32(-0.66%)
Apr 26, 2018	48.13	48.27	48.02	48.20	2,691,558	+0.18(+0.38%)
Apr 25, 2018	47.92	48.07	47.75	48.02	2,863,615	+0.35(+0.74%)
Apr 24, 2018	48.13	48.20	47.46	47.66	2,188,802	-0.18(-0.37%)
Apr 23, 2018	47.65	47.84	47.59	47.84	3,197,882	+0.47(+0.99%)
Apr 20, 2018	47.51	47.56	47.26	47.37	1,944,094	-0.03(-0.05%)
Apr 19, 2018	47.36	47.44	47.21	47.40	2,065,762	-0.04(-0.09%)
Apr 18, 2018	47.41	47.52	47.32	47.44	1,400,845	+0.29(+0.62%)
Apr 17, 2018	47.05	47.26	46.99	47.15	2,001,237	+0.10(+0.21%)
Apr 16, 2018	47.22	47.26	47.00	47.05	1,447,900	+0.01(+0.02%)
Apr 13, 2018	47.26	47.29	46.88	47.04	1,370,878	+0.13(+0.27%)
Apr 12, 2018	46.89	47.03	46.77	46.91	1,450,070	+0.05(+0.11%)
Apr 11, 2018	46.86	47.13	46.84	46.86	1,803,160	-0.06(-0.12%)
Apr 10, 2018	46.93	47.12	46.83	46.92	2,724,745	+0.56(+1.21%)
Apr 09, 2018	46.56	46.84	46.33	46.36	1,997,530	+0.23(+0.49%)
Apr 06, 2018	46.51	46.75	45.91	46.14	2,828,339	-1.01(-2.15%)
Apr 05, 2018	46.88	47.26	46.78	47.15	2,349,054	+0.52(+1.11%)
Apr 04, 2018	45.68	46.66	45.67	46.63	2,420,067	+0.04(+0.09%)
Apr 03, 2018	46.39	46.63	46.12	46.59	2,450,379	+0.83(+1.81%)
Apr 02, 2018	46.44	46.53	45.45	45.76	3,300,624	-1.05(-2.25%)
Mar 29, 2018		46.81	46.81	46.81	0	+0.26(+0.56%)
Mar 28, 2018	46.22	46.80	45.98	46.55	5,169,963	+1.25(+2.77%)
Mar 27, 2018	46.14	46.23	45.17	45.30	4,925,615	+0.11(+0.24%)
Mar 26, 2018	44.94	45.24	44.47	45.19	4,733,621	+0.97(+2.19%)
Mar 23, 2018	45.11	45.21	44.18	44.22	5,178,998	-1.26(-2.77%)
Mar 22, 2018	45.92	46.12	45.46	45.48	3,839,162	-0.82(-1.77%)
Mar 21, 2018	46.30	46.75	46.23	46.30	1,569,788	-0.18(-0.40%)
Mar 20, 2018	46.39	46.64	46.34	46.49	1,422,482	+0.49(+1.07%)
Mar 19, 2018	46.44	46.44	45.55	45.99	3,445,963	-0.80(-1.71%)
Mar 16, 2018	46.63	46.93	46.63	46.80	1,990,224	-0.35(-0.74%)
Mar 15, 2018	47.14	47.27	46.85	47.15	2,122,312	+0.03(+0.07%)
Mar 14, 2018	47.41	47.47	46.85	47.11	1,854,106	+0.09(+0.20%)
Mar 13, 2018	47.60	47.70	46.94	47.02	2,358,986	-0.14(-0.30%)
Mar 12, 2018	47.30	47.41	47.07	47.16	2,303,145	+0.03(+0.07%)
Mar 09, 2018	46.82	47.15	46.69	47.13	3,951,372	+0.37(+0.79%)
Mar 08, 2018	46.60	46.77	46.50	46.76	2,190,082	+0.32(+0.68%)
Mar 07, 2018		46.53	46.05	46.44	2,934,496	-0.49(-1.05%)
Mar 06, 2018	47.10	47.13	46.72	46.94	6,535,003	+0.23(+0.48%)
Mar 05, 2018	45.83	46.80	45.78	46.71	2,558,066	+0.35(+0.76%)
Mar 02, 2018	45.53	46.36	45.37	46.36	6,513,163	+0.26(+0.56%)
Mar 01, 2018	47.21	47.52	46.06	46.10	7,473,239	-1.65(-3.45%)
Feb 28, 2018	48.39	48.43	47.75	47.75	3,023,048	-0.73(-1.50%)
Feb 27, 2018	48.88	49.00	48.48	48.48	3,573,576	-0.38(-0.79%)
Feb 26, 2018	48.61	48.88	48.45	48.86	2,647,358	+0.63(+1.30%)
Feb 23, 2018	47.91	48.23	47.75	48.23	3,489,158	+0.84(+1.78%)
Feb 22, 2018			47.33	47.39	5,402,491	-0.31(-0.65%)
Feb 21, 2018	48.00	48.29	47.67	47.70	5,813,780	-0.19(-0.40%)
Feb 20, 2018	47.96	48.25	47.83	47.89	8,675,256	-0.01(-0.02%)
Feb 16, 2018		47.90	47.90	47.90	0	+0.81(+1.72%)
Feb 15, 2018	47.34	47.41	46.95	47.09	3,934,518	-0.14(-0.30%)
Feb 14, 2018	46.27	47.28	46.24	47.23	5,187,913	+0.30(+0.64%)
Feb 13, 2018	46.55	47.01	46.49	46.93	3,349,769	-1.09(-2.26%)
Feb 12, 2018	47.61	48.20	47.36	48.02	3,975,833	+0.83(+1.75%)
Feb 09, 2018	47.58	47.69	45.69	47.19	7,945,171	+0.49(+1.06%)
Feb 08, 2018	48.56	48.65	46.69	46.70	6,772,199	-1.88(-3.87%)
Feb 07, 2018	48.58	49.14	48.44	48.58	4,405,488	-0.56(-1.14%)
Feb 06, 2018	48.05	49.22	48.03	49.14	11,801,281	+0.97(+2.01%)
Feb 05, 2018	49.38	49.93	47.65	48.17	8,497,564	-2.32(-4.59%)
Feb 02, 2018	51.06	51.17	50.48	50.48	4,494,041	-0.39(-0.77%)
Feb 01, 2018	50.72	51.15	50.72	50.87	5,259,992	+0.40(+0.79%)
Jan 31, 2018	50.51	50.74	50.37	50.47	4,823,816	-0.08(-0.15%)
Jan 30, 2018	50.46	50.72	50.34	50.55	5,512,415	-0.72(-1.40%)
Jan 29, 2018	51.27	51.42	51.20	51.27	4,853,323	-0.22(-0.42%)
Jan 26, 2018	51.45	51.50	51.16	51.48	4,438,393	+0.15(+0.29%)
Jan 25, 2018	51.43	51.45	51.02	51.33	5,755,276	-0.21(-0.41%)
Jan 24, 2018	51.78	51.82	51.22	51.54	5,309,373	-0.59(-1.14%)
Jan 23, 2018	52.14	52.24	52.00	52.14	4,355,744	-0.06(-0.11%)
Jan 22, 2018	51.84	52.21	51.84	52.19	2,659,582	+0.28(+0.55%)
Jan 19, 2018	51.99	52.03	51.75	51.91	5,549,054	+0.18(+0.36%)
Jan 18, 2018	51.63	51.80	51.43	51.73	3,566,057	-0.62(-1.18%)
Jan 17, 2018	51.86	52.47	51.82	52.35	9,425,256	+0.90(+1.75%)
Jan 16, 2018	51.96	52.10	51.36	51.44	5,435,853	-0.50(-0.97%)
Jan 12, 2018		51.94	51.94	51.94	0	+0.23(+0.44%)
Jan 11, 2018	51.52	51.73	51.43	51.72	4,851,480	+0.41(+0.80%)
Jan 10, 2018			51.25	51.31	6,432,952	-0.29(-0.57%)
Jan 09, 2018	51.61	51.63	51.40	51.60	4,261,044	-0.21(-0.40%)
Jan 08, 2018	51.65	51.82	51.57	51.81	2,739,804	+0.30(+0.58%)
Jan 05, 2018	51.47	51.53	51.33	51.51	3,266,591	+0.30(+0.59%)
Jan 04, 2018	51.05	51.34	51.05	51.21	4,689,884	+0.71(+1.41%)
Jan 03, 2018	49.92	50.52	49.90	50.50	5,127,984	+0.80(+1.61%)
Jan 02, 2018	49.46	49.73	49.39	49.70	2,895,064	+0.11(+0.22%)
Dec 29, 2017		49.59	49.59	49.59	0	+0.05(+0.10%)
Dec 28, 2017	49.61	49.65	49.51	49.54	1,979,518	-0.18(-0.37%)
Dec 27, 2017	49.75	49.87	49.67	49.72	1,567,659	+0.06(+0.12%)
Dec 26, 2017	49.63	49.71	49.55	49.66	1,907,758	-0.14(-0.28%)
Dec 22, 2017	49.75	49.83	49.67	49.80	2,860,566	+0.27(+0.55%)
Dec 21, 2017	49.69	49.83	49.51	49.53	2,625,418	+0.01(+0.02%)
Dec 20, 2017	49.60	49.62	49.37	49.52	2,246,560	+0.45(+0.91%)
Dec 19, 2017	49.19	49.24	49.06	49.07	2,188,266	-0.17(-0.35%)
Dec 18, 2017	49.14	49.27	49.09	49.25	3,118,437	+0.70(+1.43%)
Dec 15, 2017	48.44	48.68	48.42	48.55	4,803,147	+0.18(+0.38%)
Dec 14, 2017	48.63	48.68	48.28	48.37	3,341,344	-0.27(-0.56%)
Dec 13, 2017	48.73	48.95	48.60	48.64	4,403,222	-0.31(-0.63%)
Dec 12, 2017	48.91	49.13	48.88	48.95	4,280,285	+0.17(+0.34%)
Dec 11, 2017	48.64	48.80	48.59	48.78	2,205,403	+0.23(+0.48%)
Dec 08, 2017	48.44	48.58	48.36	48.55	4,571,028	+0.37(+0.77%)
Dec 07, 2017	47.95	48.28	47.86	48.18	3,439,737	+0.58(+1.22%)
Dec 06, 2017	47.54	47.84	47.50	47.60	4,256,004	-0.34(-0.71%)
Dec 05, 2017	48.12	48.27	47.92	47.94	5,926,975	+0.16(+0.33%)
Dec 04, 2017	48.32	48.42	47.78	47.78	3,140,569	-0.32(-0.65%)
Dec 01, 2017	48.36	48.49	47.54	48.10	5,109,262	-0.49(-1.01%)
Nov 30, 2017	48.48	48.75	48.27	48.58	4,812,584	+0.33(+0.69%)
Nov 29, 2017	48.41	48.48	48.05	48.25	4,655,533	+0.12(+0.26%)
Nov 28, 2017	47.86	48.15	47.84	48.13	3,357,252	+0.34(+0.71%)
Nov 27, 2017		47.98	47.72	47.79	2,289,323	-0.43(-0.89%)
Nov 24, 2017	48.19	48.24	48.15	48.22	1,393,718	+0.52(+1.09%)
Nov 22, 2017	48.05	48.10	47.61	47.70	2,924,177	-0.52(-1.08%)
Nov 21, 2017	48.03	48.24	47.98	48.22	3,659,841	+0.39(+0.81%)
Nov 20, 2017	47.61	47.89	47.58	47.83	2,910,468	+0.51(+1.09%)
Nov 17, 2017	47.58	47.62	47.28	47.32	4,083,958	-0.71(-1.48%)
Nov 16, 2017	47.79	48.11	47.65	48.03	6,580,786	+0.86(+1.83%)
Nov 15, 2017	46.80	47.37	46.69	47.17	5,726,188	-0.61(-1.28%)
Nov 14, 2017	47.91	48.03	47.70	47.78	4,015,131	-0.25(-0.52%)
Nov 13, 2017	47.61	48.14	47.56	48.03	3,964,570	-0.18(-0.38%)
Nov 10, 2017	48.19	48.33	48.07	48.21	3,512,065	-0.31(-0.63%)
Nov 09, 2017	48.48	48.59	47.91	48.52	10,636,336	-0.75(-1.51%)
Nov 08, 2017	49.13	49.36	49.06	49.26	3,942,935	+0.27(+0.56%)
Nov 07, 2017	48.97	49.05	48.80	48.99	6,215,234	+0.46(+0.96%)
Nov 06, 2017	48.53	48.58	48.38	48.53	2,115,072	-0.17(-0.36%)
Nov 03, 2017	48.58	48.75	48.47	48.70	2,005,764	+0.17(+0.34%)
Nov 02, 2017	48.49	48.58	48.13	48.53	4,491,030	-0.10(-0.20%)
Nov 01, 2017	48.69	48.73	48.46	48.63	5,795,604	+0.50(+1.03%)
Oct 31, 2017	47.92	48.16	47.83	48.14	3,317,495	+0.36(+0.75%)
Oct 30, 2017	47.87	47.90	47.67	47.78	4,011,647	-0.26(-0.54%)
Oct 27, 2017	48.08	48.10	47.95	48.04	4,146,279	+0.22(+0.47%)
Oct 26, 2017	47.68	47.88	47.67	47.81	5,275,572	+0.41(+0.87%)
Oct 25, 2017	47.58	47.64	47.14	47.40	5,718,655	-0.39(-0.82%)
Oct 24, 2017	47.64	47.84	47.59	47.79	5,701,361	+0.73(+1.55%)
Oct 23, 2017	47.43	47.45	47.02	47.06	4,746,038	+0.02(+0.05%)
Oct 20, 2017	46.84	47.06	46.81	47.03	4,284,645	+0.54(+1.16%)
Oct 19, 2017	46.33	46.52	46.20	46.50	1,938,828	-0.27(-0.57%)
Oct 18, 2017	46.66	46.77	46.64	46.76	2,035,309	+0.21(+0.45%)
Oct 17, 2017	46.51	46.57	46.44	46.55	1,735,596	-0.02(-0.04%)
Oct 16, 2017	46.36	46.59	46.35	46.57	2,706,821	+0.34(+0.74%)
Oct 13, 2017	46.14	46.25	46.07	46.23	2,375,962	+0.34(+0.74%)
Oct 12, 2017	45.94	46.01	45.85	45.89	1,694,954	-0.13(-0.29%)
Oct 11, 2017	45.86	46.12	45.84	46.02	3,974,318	+0.16(+0.34%)
Oct 10, 2017	45.79	45.87	45.66	45.87	1,712,247	+0.23(+0.51%)
Oct 09, 2017	45.79	45.80	45.59	45.63	1,324,491	+0.03(+0.07%)
Oct 06, 2017	45.75	45.84	45.53	45.60	2,160,704	-0.07(-0.15%)
Oct 05, 2017	45.52	45.68	45.49	45.67	3,633,810	-0.04(-0.09%)
Oct 04, 2017	45.62	45.75	45.59	45.71	1,391,773	-0.09(-0.20%)
Oct 03, 2017	45.59	45.80	45.56	45.80	3,461,185	+0.31(+0.67%)
Oct 02, 2017	45.26	45.50	45.26	45.49	2,773,196	+0.15(+0.33%)
Sep 29, 2017	45.30	45.43	45.30	45.34	3,336,721	-0.07(-0.15%)
Sep 28, 2017	45.33	45.45	45.30	45.41	1,849,615	-0.07(-0.15%)
Sep 27, 2017	45.38	45.53	45.21	45.48	3,368,837	+0.38(+0.85%)
Sep 26, 2017	45.03	45.12	44.97	45.09	2,612,773	+0.28(+0.62%)
Sep 25, 2017	44.97	44.97	44.67	44.82	2,015,137	-0.02(-0.06%)
Sep 22, 2017	44.85	44.91	44.82	44.84	3,049,970	-0.22(-0.50%)
Sep 21, 2017	45.04	45.11	44.87	45.07	2,764,725	-0.06(-0.13%)
Sep 20, 2017	44.80	45.18	44.79	45.12	4,337,096	+0.31(+0.70%)
Sep 19, 2017	44.68	44.83	44.66	44.81	3,705,535	+0.27(+0.61%)
Sep 18, 2017	44.50	44.59	44.45	44.53	5,077,029	+0.32(+0.73%)
Sep 15, 2017	44.09	44.25	44.00	44.21	2,302,352	+0.31(+0.70%)
Sep 14, 2017	43.80	43.98	43.75	43.91	4,352,016	-0.02(-0.04%)
Sep 13, 2017	43.77	43.96	43.76	43.92	2,766,004	+0.12(+0.26%)
Sep 12, 2017	43.73	43.81	43.65	43.81	2,784,144	+0.31(+0.70%)
Sep 11, 2017	43.26	43.50	43.23	43.50	3,867,333	+0.98(+2.30%)
Sep 08, 2017	42.53	42.65	42.43	42.52	3,605,411	-0.10(-0.23%)
Sep 07, 2017	42.86	42.91	42.49	42.62	3,040,579	-0.14(-0.33%)
Sep 06, 2017	42.64	42.82	42.53	42.76	2,615,186	+0.38(+0.90%)
Sep 05, 2017	42.56	42.63	42.18	42.38	3,232,602	-0.79(-1.82%)
Sep 01, 2017	43.13	43.27	43.10	43.17	2,292,842	+0.05(+0.12%)
Aug 31, 2017	43.19	43.28	43.09	43.12	2,830,977	+0.22(+0.50%)
Aug 30, 2017	42.75	42.94	42.75	42.90	6,050,672	+0.15(+0.35%)
Aug 29, 2017	42.23	42.78	42.20	42.75	2,541,888	+0.18(+0.43%)
Aug 28, 2017	42.65	42.65	42.50	42.57	2,049,099	+0.02(+0.04%)
Aug 25, 2017	42.69	42.75	42.50	42.56	1,769,438	+0.06(+0.14%)
Aug 24, 2017	42.49	42.51	42.32	42.50	1,553,419	+0.05(+0.12%)
Aug 23, 2017	42.43	42.56	42.41	42.45	1,174,164	-0.29(-0.68%)
Aug 22, 2017	42.47	42.76	42.46	42.74	1,892,461	+0.44(+1.04%)
Aug 21, 2017	42.30	42.39	42.18	42.30	1,595,127	-0.29(-0.68%)
Aug 18, 2017	42.40	42.85	42.29	42.59	1,688,997	+0.07(+0.18%)
Aug 17, 2017	43.00	43.05	42.51	42.51	4,775,067	-0.58(-1.35%)
Aug 16, 2017	43.26	43.29	43.04	43.09	2,153,482	+0.05(+0.12%)
Aug 15, 2017	43.25	43.28	42.98	43.04	2,491,137	+0.26(+0.60%)
Aug 14, 2017	42.65	42.80	42.62	42.79	2,626,049	+0.67(+1.59%)
Aug 11, 2017	42.32	42.37	42.08	42.12	3,352,321	-0.12(-0.29%)
Aug 10, 2017	42.99	42.99	42.22	42.24	5,092,714	-0.97(-2.24%)
Aug 09, 2017	43.13	43.22	43.09	43.21	3,395,325	-0.39(-0.89%)
Aug 08, 2017	43.57	43.81	43.55	43.60	2,057,980	-0.18(-0.42%)
Aug 07, 2017	43.72	43.78	43.72	43.78	1,459,564	+0.03(+0.08%)
Aug 04, 2017	43.72	43.81	43.70	43.75	4,060,176	+0.27(+0.61%)
Aug 03, 2017	43.59	43.60	43.47	43.48	1,494,201	-0.19(-0.44%)
Aug 02, 2017	43.68	43.75	43.54	43.67	2,793,997	+0.18(+0.42%)
Aug 01, 2017	43.63	43.65	43.47	43.49	4,835,648	+0.17(+0.40%)
Jul 31, 2017	43.40	43.42	43.27	43.32	4,953,116	+0.08(+0.19%)
Jul 28, 2017	43.37	43.37	43.20	43.23	3,258,771	-0.18(-0.42%)
Jul 27, 2017	43.57	43.65	43.25	43.42	3,308,323	+0.12(+0.29%)
Jul 26, 2017	43.49	43.55	43.24	43.29	2,809,560	-0.20(-0.46%)
Jul 25, 2017	43.30	43.52	43.27	43.49	2,463,935	+0.23(+0.54%)
Jul 24, 2017	43.14	43.26	43.08	43.26	1,118,391	-0.07(-0.17%)
Jul 21, 2017	43.32	43.36	43.25	43.33	1,734,518	-0.27(-0.61%)
Jul 20, 2017	43.61	43.66	43.42	43.60	1,237,070	+0.23(+0.53%)
Jul 19, 2017	43.25	43.39	43.24	43.37	1,713,601	+0.04(+0.10%)
Jul 18, 2017	43.23	43.34	43.17	43.33	2,334,246	-0.06(-0.13%)
Jul 17, 2017	43.38	43.57	43.32	43.38	1,217,663	+0.00(+0.00%)
Jul 14, 2017	43.38	43.45	43.33	43.38	2,529,835	-0.18(-0.42%)
Jul 13, 2017	43.46	43.57	43.46	43.57	1,794,744	-0.01(-0.02%)
Jul 12, 2017	43.48	43.65	43.45	43.57	1,312,142	+0.09(+0.21%)
Jul 11, 2017	43.52	43.61	43.38	43.48	2,133,954	+0.15(+0.34%)
Jul 10, 2017	43.36	43.43	43.28	43.33	2,083,843	+0.01(+0.02%)
Jul 07, 2017	43.18	43.41	43.11	43.33	9,879,877	+0.33(+0.77%)
Jul 06, 2017	42.99	43.08	42.90	42.99	2,290,870	-0.38(-0.88%)
Jul 05, 2017	43.38	43.47	43.19	43.38	1,789,727	+0.10(+0.23%)
Jul 03, 2017	43.28	43.40	43.24	43.28	1,425,301	+0.21(+0.48%)
Jun 30, 2017	42.97	43.08	42.87	43.07	1,902,222	+0.43(+1.01%)
Jun 29, 2017	43.20	43.22	42.37	42.64	2,845,435	-0.44(-1.02%)
Jun 28, 2017	42.83	43.09	42.79	43.08	1,589,677	+0.34(+0.79%)
Jun 27, 2017	42.80	42.86	42.68	42.74	1,969,311	+0.07(+0.16%)
Jun 26, 2017	42.64	42.74	42.57	42.67	1,704,679	+0.17(+0.41%)
Jun 23, 2017	42.41	42.51	42.39	42.50	1,156,569	+0.03(+0.08%)
Jun 22, 2017	42.45	42.54	42.38	42.46	1,372,414	+0.07(+0.15%)
Jun 21, 2017	42.49	42.54	42.35	42.40	1,400,557	-0.11(-0.25%)
Jun 20, 2017	42.57	42.66	42.46	42.51	1,632,825	+0.01(+0.02%)
Jun 19, 2017	42.37	42.51	42.37	42.50	3,005,248	+0.30(+0.71%)
Jun 16, 2017	42.20	42.24	42.00	42.20	3,264,150	+0.13(+0.31%)
Jun 15, 2017	41.70	42.07	41.63	42.07	3,339,827	-0.07(-0.15%)
Jun 14, 2017	42.15	42.20	41.82	42.13	2,581,057	-0.28(-0.65%)
Jun 13, 2017	42.39	42.44	42.29	42.41	1,561,690	+0.22(+0.52%)
Jun 12, 2017	42.14	42.23	42.02	42.19	2,517,088	+0.01(+0.02%)
Jun 09, 2017	42.35	42.51	42.04	42.18	10,481,714	-0.28(-0.65%)
Jun 08, 2017	42.45	42.53	42.36	42.46	4,816,464	+0.06(+0.13%)
Jun 07, 2017	42.29	42.40	42.18	42.40	2,080,571	+0.27(+0.64%)
Jun 06, 2017	42.13	42.23	42.05	42.13	2,581,720	-0.45(-1.05%)
Jun 05, 2017	42.57	42.61	42.52	42.58	1,788,600	-0.23(-0.53%)
Jun 02, 2017	42.67	42.84	42.60	42.81	2,604,880	+0.66(+1.57%)
Jun 01, 2017	42.14	42.17	41.99	42.15	7,671,804	+0.59(+1.41%)
May 31, 2017	41.67	41.68	41.41	41.56	2,491,633	+0.01(+0.02%)
May 30, 2017	41.67	41.72	41.54	41.55	1,249,786	-0.16(-0.39%)
May 26, 2017	41.63	41.73	41.57	41.72	2,874,929	-0.24(-0.58%)
May 25, 2017	41.94	42.05	41.89	41.96	1,286,731	+0.04(+0.10%)
May 24, 2017	41.99	42.05	41.83	41.92	1,935,028	-0.15(-0.35%)
May 23, 2017	41.86	42.11	41.76	42.07	2,480,807	+0.27(+0.64%)
May 22, 2017	41.79	41.84	41.67	41.80	2,581,502	-0.06(-0.14%)
May 19, 2017	41.72	42.02	41.71	41.85	3,441,922	+0.27(+0.65%)
May 18, 2017	41.11	41.70	41.03	41.58	4,843,501	+0.32(+0.77%)
May 17, 2017	41.72	41.84	41.24	41.27	9,883,796	-1.04(-2.45%)
May 16, 2017	42.56	42.62	42.20	42.30	7,618,802	-0.23(-0.54%)
May 15, 2017	42.42	42.60	42.42	42.53	4,649,160	+0.02(+0.06%)
May 12, 2017	42.49	42.53	42.40	42.51	3,011,743	-0.16(-0.38%)
May 11, 2017	42.69	42.77	42.50	42.67	3,753,863	-0.24(-0.55%)
May 10, 2017	42.73	42.91	42.73	42.91	2,203,663	-0.03(-0.08%)
May 09, 2017	43.03	43.13	42.83	42.94	6,080,890	-0.07(-0.15%)
May 08, 2017	42.77	43.01	42.75	43.00	4,949,224	+0.20(+0.48%)
May 05, 2017	42.58	42.82	42.55	42.80	3,405,081	+0.29(+0.69%)
May 04, 2017	42.49	42.58	42.29	42.51	3,182,499	+0.06(+0.13%)
May 03, 2017	42.18	42.53	42.10	42.45	4,615,181	+0.32(+0.75%)
May 02, 2017	42.18	42.26	42.11	42.13	3,812,698	+0.20(+0.49%)

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.