Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.16	18.20	17.73	17.76	7,048,579	-0.41(-2.28%)
Apr 27, 2017	18.34	18.34	17.96	18.17	7,710,598	-0.13(-0.70%)
Apr 26, 2017	18.46	18.54	18.27	18.30	6,173,790	-0.20(-1.06%)
Apr 25, 2017	18.62	18.69	18.44	18.49	7,159,152	-0.07(-0.37%)
Apr 24, 2017	18.70	18.78	18.42	18.56	11,000,553	+0.19(+1.02%)
Apr 21, 2017	18.08	18.78	17.99	18.37	14,895,137	-0.59(-3.10%)
Apr 20, 2017	18.99	19.09	18.91	18.96	10,688,159	+0.05(+0.28%)
Apr 19, 2017	18.87	18.95	18.79	18.91	6,181,928	+0.15(+0.80%)
Apr 18, 2017	18.72	18.82	18.53	18.76	9,714,764	-0.14(-0.72%)
Apr 17, 2017	18.57	18.89	18.51	18.89	7,568,948	+0.41(+2.20%)
Apr 13, 2017	18.46	18.64	18.44	18.49	5,734,348	+0.03(+0.16%)
Apr 12, 2017	18.38	18.59	18.25	18.46	7,014,405	+0.02(+0.08%)
Apr 11, 2017	18.23	18.47	18.15	18.44	5,264,938	+0.25(+1.37%)
Apr 10, 2017	18.30	18.37	18.17	18.19	4,714,193	-0.06(-0.33%)
Apr 07, 2017	18.32	18.36	18.23	18.25	3,118,006	-0.10(-0.53%)
Apr 06, 2017	18.36	18.40	18.17	18.35	5,089,238	-0.05(-0.29%)
Apr 05, 2017	18.53	18.71	18.40	18.40	5,168,807	-0.06(-0.33%)
Apr 04, 2017	18.37	18.49	18.31	18.46	4,918,519	+0.09(+0.49%)
Apr 03, 2017	18.50	18.53	18.18	18.37	5,316,692	-0.14(-0.73%)
Mar 31, 2017	18.47	18.62	18.42	18.51	3,204,757	-0.01(-0.04%)
Mar 30, 2017	18.46	18.58	18.38	18.52	4,948,280	+0.05(+0.24%)
Mar 29, 2017	18.37	18.49	18.34	18.47	3,077,570	+0.02(+0.08%)
Mar 28, 2017	18.12	18.55	18.06	18.46	6,402,783	+0.35(+1.91%)
Mar 27, 2017	18.10	18.21	17.99	18.11	3,853,000	-0.09(-0.50%)
Mar 24, 2017	18.29	18.36	18.09	18.20	3,836,329	-0.08(-0.45%)
Mar 23, 2017	18.33	18.49	18.25	18.28	4,695,398	-0.08(-0.41%)
Mar 22, 2017	18.16	18.37	18.12	18.36	4,266,066	+0.23(+1.25%)
Mar 21, 2017	18.35	18.39	18.04	18.13	4,408,590	-0.17(-0.95%)
Mar 20, 2017	18.50	18.53	18.16	18.31	5,434,625	-0.21(-1.14%)
Mar 17, 2017	18.55	18.58	18.41	18.52	7,910,463	-0.02(-0.12%)
Mar 16, 2017	18.46	18.61	18.46	18.54	4,069,899	+0.08(+0.45%)
Mar 15, 2017	18.32	18.54	18.25	18.46	3,528,804	+0.17(+0.91%)
Mar 14, 2017	18.25	18.41	18.25	18.29	2,515,678	+0.01(+0.08%)
Mar 13, 2017	18.28	18.37	18.21	18.28	3,358,517	+0.02(+0.12%)
Mar 10, 2017	18.34	18.37	18.19	18.25	3,071,125	+0.04(+0.21%)
Mar 09, 2017	18.29	18.39	18.10	18.21	3,933,558	-0.08(-0.45%)
Mar 08, 2017	18.23	18.33	18.18	18.30	4,666,998	+0.07(+0.37%)
Mar 07, 2017	18.24	18.40	18.16	18.23	6,101,540	-0.04(-0.21%)
Mar 06, 2017	18.11	18.30	17.99	18.27	9,522,530	+0.02(+0.12%)
Mar 03, 2017	18.23	18.35	18.02	18.25	4,955,949	-0.16(-0.86%)
Mar 02, 2017	18.48	18.67	18.39	18.40	5,123,573	+0.04(+0.20%)
Mar 01, 2017	18.33	18.52	18.26	18.37	8,127,403	+0.21(+1.16%)
Feb 28, 2017	18.45	18.46	18.15	18.15	6,636,445	-0.34(-1.83%)
Feb 27, 2017	18.46	18.53	18.23	18.49	4,187,882	+0.13(+0.70%)
Feb 24, 2017	18.31	18.44	18.17	18.37	5,348,266	+0.02(+0.12%)
Feb 23, 2017	18.46	18.50	18.20	18.34	5,818,746	-0.12(-0.65%)
Feb 22, 2017	18.34	18.51	18.17	18.46	3,937,935	+0.07(+0.41%)
Feb 21, 2017	18.34	18.49	18.32	18.39	3,880,252	+0.07(+0.37%)
Feb 17, 2017		18.32	18.32	18.32	0	+0.01(+0.04%)
Feb 16, 2017	18.50	18.56	18.31	18.31	3,841,369	-0.19(-1.01%)
Feb 15, 2017	18.30	18.54	18.26	18.50	4,771,150	+0.17(+0.94%)
Feb 14, 2017	18.51	18.57	18.29	18.33	8,056,859	-0.17(-0.93%)
Feb 13, 2017	18.24	18.58	18.15	18.50	9,653,366	+0.38(+2.10%)
Feb 10, 2017	18.93	18.94	17.83	18.12	12,105,806	+0.72(+4.13%)
Feb 09, 2017	17.27	17.49	17.25	17.40	5,576,722	+0.16(+0.91%)
Feb 08, 2017	17.18	17.34	17.14	17.24	7,011,355	+0.07(+0.39%)
Feb 07, 2017	17.57	17.57	17.11	17.18	8,598,379	-0.55(-3.08%)
Feb 06, 2017	17.57	17.81	17.57	17.72	4,689,349	+0.13(+0.77%)
Feb 03, 2017	17.57	17.70	17.45	17.59	4,030,855	+0.16(+0.90%)
Feb 02, 2017	17.42	17.63	17.33	17.43	5,083,940	+0.01(+0.04%)
Feb 01, 2017	17.59	17.70	17.30	17.42	5,194,108	-0.17(-0.98%)
Jan 31, 2017	17.86	17.89	17.54	17.60	5,598,433	-0.28(-1.59%)
Jan 30, 2017	17.86	17.89	17.70	17.88	2,823,175	+0.02(+0.08%)
Jan 27, 2017	17.92	17.95	17.76	17.86	2,950,318	+0.00(+0.00%)
Jan 26, 2017	17.77	17.88	17.70	17.86	3,875,023	+0.11(+0.63%)
Jan 25, 2017	17.59	17.80	17.56	17.75	4,191,797	+0.28(+1.58%)
Jan 24, 2017	17.33	17.58	17.24	17.48	5,214,200	+0.20(+1.17%)
Jan 23, 2017	17.22	17.29	17.09	17.27	4,892,306	+0.02(+0.09%)
Jan 20, 2017	17.27	17.39	17.24	17.26	5,531,205	+0.02(+0.13%)
Jan 19, 2017	17.59	17.63	17.13	17.24	6,671,960	-0.36(-2.04%)
Jan 18, 2017	17.59	17.69	17.52	17.60	4,132,082	+0.01(+0.04%)
Jan 17, 2017	17.57	17.76	17.48	17.59	3,354,640	-0.04(-0.25%)
Jan 13, 2017		17.63	17.63	17.63	0	-0.08(-0.46%)
Jan 12, 2017	17.48	17.75	17.47	17.72	3,586,489	-0.01(-0.04%)
Jan 11, 2017	17.42	17.73	17.37	17.72	4,640,816	+0.29(+1.67%)
Jan 10, 2017	17.56	17.66	17.41	17.43	4,263,877	-0.15(-0.85%)
Jan 09, 2017	17.63	17.71	17.46	17.58	3,451,032	-0.10(-0.55%)
Jan 06, 2017	17.35	17.76	17.24	17.68	5,294,606	+0.40(+2.34%)
Jan 05, 2017	17.34	17.46	17.12	17.27	7,159,674	-0.40(-2.24%)
Jan 04, 2017	17.66	17.77	17.57	17.67	4,182,472	+0.09(+0.51%)
Jan 03, 2017	17.69	17.73	17.53	17.58	3,030,751	+0.07(+0.43%)
Dec 30, 2016		17.51	17.51	17.51	0	-0.17(-0.97%)
Dec 29, 2016	17.66	17.77	17.62	17.68	3,081,266	+0.08(+0.47%)
Dec 28, 2016	17.77	17.87	17.59	17.60	2,945,513	-0.17(-0.97%)
Dec 27, 2016	17.71	17.91	17.66	17.77	1,853,180	+0.12(+0.68%)
Dec 23, 2016		17.65	17.65	17.65	0	+0.02(+0.09%)
Dec 22, 2016	17.54	17.66	17.46	17.63	2,008,632	+0.06(+0.34%)
Dec 21, 2016	17.68	17.77	17.57	17.57	3,668,724	-0.16(-0.89%)
Dec 20, 2016	17.86	17.94	17.50	17.73	5,074,573	-0.12(-0.67%)
Dec 19, 2016	17.84	18.06	17.79	17.85	3,814,963	-0.01(-0.04%)
Dec 16, 2016	18.11	18.14	17.82	17.86	5,214,098	-0.21(-1.16%)
Dec 15, 2016	17.95	18.19	17.88	18.07	3,683,364	+0.04(+0.25%)
Dec 14, 2016	18.19	18.25	17.94	18.02	3,705,821	-0.14(-0.78%)
Dec 13, 2016	18.01	18.26	18.01	18.16	4,604,299	+0.20(+1.12%)
Dec 12, 2016	17.95	17.97	17.78	17.96	3,015,774	+0.08(+0.46%)
Dec 09, 2016	17.66	17.92	17.65	17.88	3,992,366	+0.21(+1.19%)
Dec 08, 2016	17.57	17.77	17.52	17.67	4,840,098	+0.13(+0.77%)
Dec 07, 2016	17.33	17.61	17.13	17.54	7,940,196	+0.13(+0.77%)
Dec 06, 2016	18.05	18.21	17.05	17.40	20,634,676	-0.55(-3.04%)
Dec 05, 2016	18.04	18.07	17.89	17.95	5,633,280	+0.02(+0.08%)
Dec 02, 2016	18.04	18.20	17.93	17.93	4,061,183	-0.10(-0.58%)
Dec 01, 2016	17.96	18.10	17.94	18.04	5,562,748	+0.04(+0.21%)
Nov 30, 2016	18.16	18.24	18.00	18.00	3,999,001	-0.20(-1.11%)
Nov 29, 2016	18.23	18.35	18.16	18.20	3,980,055	-0.04(-0.25%)
Nov 28, 2016	18.19	18.38	18.13	18.25	3,489,709	-0.03(-0.16%)
Nov 25, 2016	18.07	18.34	18.05	18.28	1,716,741	+0.16(+0.90%)
Nov 23, 2016		18.11	18.11	18.11	0	+0.04(+0.25%)
Nov 22, 2016	17.80	18.12	17.76	18.07	6,741,459	+0.28(+1.59%)
Nov 21, 2016	17.55	17.82	17.52	17.79	7,585,101	+0.24(+1.36%)
Nov 18, 2016	17.85	17.88	17.53	17.55	7,623,775	-0.39(-2.20%)
Nov 17, 2016	17.28	18.01	17.22	17.94	10,878,728	+0.71(+4.14%)
Nov 16, 2016	17.11	17.29	17.06	17.23	6,418,564	+0.11(+0.65%)
Nov 15, 2016	16.55	17.15	16.54	17.12	8,578,582	+0.65(+3.93%)
Nov 14, 2016	16.45	16.63	16.40	16.47	6,209,945	+0.07(+0.41%)
Nov 11, 2016	16.23	16.42	16.11	16.40	4,679,746	+0.15(+0.91%)
Nov 10, 2016	16.34	16.48	16.16	16.25	4,911,390	-0.04(-0.23%)
Nov 09, 2016	16.50	16.63	16.10	16.29	9,448,420	-0.49(-2.92%)
Nov 08, 2016	16.54	16.87	16.47	16.78	4,472,643	+0.25(+1.48%)
Nov 07, 2016	16.66	16.71	16.46	16.54	7,098,681	+0.15(+0.91%)
Nov 04, 2016	16.29	16.54	16.21	16.39	6,162,293	+0.16(+1.01%)
Nov 03, 2016	16.43	16.51	16.15	16.22	7,150,558	-0.17(-1.04%)
Nov 02, 2016	16.47	16.62	16.34	16.40	6,226,493	-0.08(-0.50%)
Nov 01, 2016	16.70	16.70	16.39	16.48	5,189,879	-0.16(-0.98%)
Oct 31, 2016	16.63	16.69	16.52	16.64	5,320,369	+0.07(+0.40%)
Oct 28, 2016	16.42	16.72	16.42	16.57	6,107,821	+0.19(+1.18%)
Oct 27, 2016	16.69	16.70	16.34	16.38	3,938,535	-0.25(-1.48%)
Oct 26, 2016	16.74	16.93	16.60	16.63	7,559,525	-0.24(-1.41%)
Oct 25, 2016	17.00	17.09	16.85	16.86	6,706,825	-0.14(-0.83%)
Oct 24, 2016	16.74	17.03	16.73	17.00	10,249,079	+0.37(+2.23%)
Oct 21, 2016	16.40	16.65	16.23	16.63	13,965,510	-0.10(-0.62%)
Oct 20, 2016	16.76	16.80	16.50	16.74	8,610,930	-0.06(-0.35%)
Oct 19, 2016	16.77	16.91	16.66	16.80	8,367,504	+0.02(+0.13%)
Oct 18, 2016	16.91	16.93	16.63	16.77	6,373,432	+0.01(+0.04%)
Oct 17, 2016	16.81	16.92	16.73	16.77	5,025,346	-0.07(-0.44%)
Oct 14, 2016	16.79	16.90	16.74	16.84	4,489,370	+0.13(+0.76%)
Oct 13, 2016	16.69	16.80	16.59	16.71	3,548,235	-0.10(-0.62%)
Oct 12, 2016	16.77	16.94	16.69	16.82	4,294,631	+0.08(+0.49%)
Oct 11, 2016	16.84	16.92	16.58	16.74	6,579,934	-0.12(-0.71%)
Oct 10, 2016	16.88	17.06	16.84	16.86	3,827,281	+0.07(+0.40%)
Oct 07, 2016	16.72	16.96	16.54	16.79	10,402,139	+0.28(+1.71%)
Oct 06, 2016	16.40	16.58	16.31	16.51	4,542,652	+0.07(+0.45%)
Oct 05, 2016	16.53	16.62	16.38	16.43	3,445,232	-0.07(-0.41%)
Oct 04, 2016	16.66	16.76	16.45	16.50	3,907,275	-0.13(-0.80%)
Oct 03, 2016	16.58	16.72	16.53	16.63	3,872,310	+0.02(+0.13%)
Sep 30, 2016	16.52	16.67	16.49	16.61	5,257,809	+0.19(+1.18%)
Sep 29, 2016	16.63	16.69	16.41	16.42	5,229,743	-0.25(-1.52%)
Sep 28, 2016	16.54	16.68	16.37	16.67	4,899,838	+0.16(+0.99%)
Sep 27, 2016	16.31	16.52	16.20	16.51	5,831,082	+0.20(+1.23%)
Sep 26, 2016	16.34	16.43	16.27	16.31	5,360,796	-0.18(-1.08%)
Sep 23, 2016	16.71	16.81	16.32	16.48	7,569,905	-0.24(-1.42%)
Sep 22, 2016	16.80	16.83	16.65	16.72	6,856,621	+0.01(+0.04%)
Sep 21, 2016	16.81	16.90	16.61	16.71	5,235,358	+0.00(+0.00%)
Sep 20, 2016	16.92	16.92	16.62	16.71	3,672,226	-0.10(-0.57%)
Sep 19, 2016	16.77	16.93	16.75	16.81	3,158,096	+0.06(+0.36%)
Sep 16, 2016	16.80	16.81	16.62	16.75	4,512,839	-0.10(-0.57%)
Sep 15, 2016	16.56	16.91	16.56	16.85	3,530,821	+0.33(+1.98%)
Sep 14, 2016	16.69	16.80	16.48	16.52	4,358,991	-0.17(-1.02%)
Sep 13, 2016	16.89	16.94	16.61	16.69	7,426,880	-0.35(-2.05%)
Sep 12, 2016	16.51	17.10	16.45	17.04	8,882,332	+0.41(+2.46%)
Sep 09, 2016	16.95	17.12	16.60	16.63	8,363,298	-0.47(-2.74%)
Sep 08, 2016	17.18	17.18	17.00	17.10	4,406,124	-0.11(-0.65%)
Sep 07, 2016	16.85	17.24	16.74	17.21	7,653,396	+0.31(+1.85%)
Sep 06, 2016	17.10	17.10	16.81	16.90	4,874,345	-0.20(-1.17%)
Sep 02, 2016	17.19	17.10	17.10	17.10	4,463,558	+0.03(+0.17%)
Sep 01, 2016	17.22	17.35	17.01	17.07	3,442,915	-0.13(-0.73%)
Aug 31, 2016	17.20	17.29	17.12	17.20	4,643,842	-0.03(-0.17%)
Aug 30, 2016	16.98	17.28	16.95	17.23	5,248,322	+0.33(+1.93%)
Aug 29, 2016	16.83	17.00	16.81	16.90	2,144,858	+0.12(+0.70%)
Aug 26, 2016	16.86	16.97	16.69	16.78	2,621,752	-0.04(-0.22%)
Aug 25, 2016	16.98	17.10	16.78	16.82	4,401,035	-0.18(-1.04%)
Aug 24, 2016	17.20	17.22	16.86	17.00	4,236,426	-0.13(-0.78%)
Aug 23, 2016	17.17	17.22	17.06	17.13	2,975,509	+0.03(+0.17%)
Aug 22, 2016	17.05	17.14	16.99	17.10	2,500,683	+0.00(+0.00%)
Aug 19, 2016	17.00	17.14	16.93	17.10	2,750,144	+0.07(+0.39%)
Aug 18, 2016	17.03	17.18	16.97	17.03	4,154,558	-0.01(-0.09%)
Aug 17, 2016	17.20	17.23	16.98	17.05	4,722,782	-0.12(-0.69%)
Aug 16, 2016	17.22	17.26	17.09	17.17	4,015,950	-0.14(-0.81%)
Aug 15, 2016	17.18	17.43	17.18	17.31	5,252,992	+0.18(+1.03%)
Aug 12, 2016	16.97	17.17	16.94	17.13	4,392,193	+0.13(+0.74%)
Aug 11, 2016	16.87	17.05	16.87	17.00	3,317,773	+0.21(+1.23%)
Aug 10, 2016	16.75	16.88	16.69	16.80	2,602,451	+0.08(+0.49%)
Aug 09, 2016	16.83	16.89	16.71	16.72	4,595,207	-0.12(-0.70%)
Aug 08, 2016	17.01	17.11	16.77	16.83	4,457,375	-0.23(-1.34%)
Aug 05, 2016	16.89	17.17	16.86	17.06	4,395,748	+0.24(+1.45%)
Aug 04, 2016	16.67	16.88	16.61	16.82	5,182,664	+0.13(+0.80%)
Aug 03, 2016	16.66	16.76	16.57	16.69	5,656,643	+0.00(+0.00%)
Aug 02, 2016	17.08	17.08	16.61	16.69	7,105,360	-0.35(-2.08%)
Aug 01, 2016	17.06	17.12	16.90	17.04	5,619,476	+0.01(+0.09%)
Jul 29, 2016	16.97	17.06	16.82	17.03	4,944,042	+0.01(+0.04%)
Jul 28, 2016	17.03	17.13	16.90	17.02	4,941,924	-0.03(-0.17%)
Jul 27, 2016	17.28	17.28	16.96	17.05	6,031,508	-0.15(-0.86%)
Jul 26, 2016	17.02	17.21	16.97	17.20	6,977,792	+0.18(+1.04%)
Jul 25, 2016	17.10	17.15	16.92	17.02	5,008,236	-0.06(-0.35%)
Jul 22, 2016	16.85	17.27	16.79	17.08	11,524,652	+0.24(+1.40%)
Jul 21, 2016	16.71	17.31	16.49	16.84	29,173,210	-1.05(-5.86%)
Jul 20, 2016	17.63	17.95	17.53	17.89	6,132,505	+0.28(+1.59%)
Jul 19, 2016	17.57	17.68	17.50	17.61	4,565,393	+0.00(+0.00%)
Jul 18, 2016	17.54	17.79	17.53	17.61	4,485,741	+0.04(+0.25%)
Jul 15, 2016	17.73	17.73	17.39	17.57	6,185,185	-0.04(-0.25%)
Jul 14, 2016	17.76	17.76	17.40	17.61	7,122,401	-0.23(-1.28%)
Jul 13, 2016	17.93	17.97	17.79	17.84	4,935,654	+0.05(+0.29%)
Jul 12, 2016	17.76	17.84	17.61	17.79	6,493,054	+0.06(+0.33%)
Jul 11, 2016	17.66	17.81	17.59	17.73	4,936,701	+0.21(+1.18%)
Jul 08, 2016	17.30	17.54	17.20	17.52	3,998,893	+0.32(+1.89%)
Jul 07, 2016	17.09	17.32	17.07	17.20	5,135,262	+0.15(+0.87%)
Jul 06, 2016	16.85	17.06	16.76	17.05	3,840,453	+0.09(+0.52%)
Jul 05, 2016	17.06	17.10	16.83	16.96	2,769,776	-0.16(-0.95%)
Jul 01, 2016	17.10	17.12	17.12	17.12	4,747,216	+0.07(+0.39%)
Jun 30, 2016	17.10	17.14	16.97	17.06	7,117,258	+0.08(+0.48%)
Jun 29, 2016	16.61	17.01	16.58	16.97	5,093,395	+0.40(+2.41%)
Jun 28, 2016	16.55	16.58	16.38	16.58	8,078,273	+0.14(+0.85%)
Jun 27, 2016	17.25	17.25	16.39	16.44	12,176,735	-0.95(-5.48%)
Jun 24, 2016	17.57	17.62	17.23	17.39	10,965,724	-0.78(-4.27%)
Jun 23, 2016	18.30	18.33	18.05	18.16	5,946,015	+0.05(+0.29%)
Jun 22, 2016	17.88	18.15	17.84	18.11	8,782,591	+0.26(+1.45%)
Jun 21, 2016	17.76	17.88	17.64	17.85	6,010,630	+0.09(+0.50%)
Jun 20, 2016	17.62	17.80	17.52	17.76	4,650,778	+0.38(+2.17%)
Jun 17, 2016	17.54	17.55	17.34	17.39	3,841,839	-0.16(-0.88%)
Jun 16, 2016	17.41	17.56	17.26	17.54	3,956,266	+0.09(+0.51%)
Jun 15, 2016	17.43	17.51	17.36	17.45	4,090,453	+0.03(+0.17%)
Jun 14, 2016	17.48	17.55	17.32	17.43	4,171,617	-0.08(-0.46%)
Jun 13, 2016	17.63	17.81	17.51	17.51	4,007,409	-0.23(-1.29%)
Jun 10, 2016	17.74	17.93	17.65	17.74	4,980,099	-0.13(-0.70%)
Jun 09, 2016	17.82	17.96	17.77	17.86	5,297,852	-0.04(-0.21%)
Jun 08, 2016	17.72	17.95	17.64	17.90	6,854,355	+0.21(+1.17%)
Jun 07, 2016	17.50	17.78	17.40	17.69	8,918,160	+0.18(+1.01%)
Jun 06, 2016	17.36	17.52	17.27	17.51	5,300,682	+0.16(+0.89%)
Jun 03, 2016	17.65	17.68	17.31	17.36	5,525,637	-0.34(-1.92%)
Jun 02, 2016	17.55	17.73	17.53	17.70	4,471,208	+0.11(+0.63%)
Jun 01, 2016	17.65	17.62	17.43	17.59	3,890,783	-0.06(-0.33%)
May 31, 2016	17.51	17.68	17.42	17.65	5,841,093	+0.14(+0.80%)
May 27, 2016	17.32	17.51	17.51	17.51	5,141,881	+0.27(+1.58%)
May 26, 2016	17.27	17.31	17.22	17.23	3,756,795	-0.04(-0.21%)
May 25, 2016	17.45	17.49	17.18	17.27	7,525,150	-0.10(-0.59%)
May 24, 2016	17.20	17.43	17.20	17.37	5,316,293	+0.22(+1.28%)
May 23, 2016	17.35	17.44	17.14	17.15	4,753,562	-0.19(-1.10%)
May 20, 2016	17.39	17.49	17.30	17.34	3,388,406	+0.03(+0.17%)
May 19, 2016	17.17	17.34	17.04	17.31	7,838,026	+0.09(+0.51%)
May 18, 2016	17.29	17.34	17.11	17.23	8,246,587	-0.11(-0.64%)
May 17, 2016	17.47	17.55	17.29	17.34	5,045,467	-0.15(-0.84%)
May 16, 2016	17.44	17.57	17.43	17.48	4,650,073	+0.02(+0.13%)
May 13, 2016	17.49	17.62	17.45	17.46	7,936,897	-0.04(-0.25%)
May 12, 2016	17.46	17.51	17.31	17.50	5,472,651	+0.08(+0.46%)
May 11, 2016	17.37	17.51	17.34	17.42	7,178,418	-0.06(-0.34%)
May 10, 2016	17.31	17.50	17.26	17.48	3,737,920	+0.20(+1.15%)
May 09, 2016	17.27	17.39	17.18	17.28	4,511,871	-0.01(-0.08%)
May 06, 2016	17.06	17.35	16.99	17.30	6,200,568	+0.19(+1.12%)
May 05, 2016	17.10	17.19	17.04	17.11	5,192,026	+0.01(+0.04%)
May 04, 2016	16.98	17.19	16.98	17.10	6,871,919	+0.00(+0.00%)
May 03, 2016	16.98	17.11	16.91	17.10	6,244,599	-0.02(-0.13%)

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.