Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.90	19.32	18.83	19.02	2,563,389	+0.24(+1.28%)
Apr 27, 2017	19.53	19.64	18.55	18.78	4,233,287	-0.94(-4.77%)
Apr 26, 2017	19.44	19.82	19.28	19.72	2,098,646	+0.22(+1.13%)
Apr 25, 2017	19.82	19.92	19.17	19.50	3,869,784	-0.50(-2.50%)
Apr 24, 2017	20.00	20.23	19.75	20.00	2,243,456	-0.42(-2.06%)
Apr 21, 2017	20.28	20.58	20.22	20.42	2,434,758	+0.14(+0.69%)
Apr 20, 2017	20.07	20.40	19.88	20.28	2,733,327	+0.21(+1.05%)
Apr 19, 2017	20.38	20.47	19.84	20.07	3,690,273	-0.49(-2.38%)
Apr 18, 2017	20.46	20.57	20.17	20.56	1,974,434	+0.09(+0.44%)
Apr 17, 2017	20.52	20.62	20.41	20.47	1,477,608	-0.04(-0.20%)
Apr 13, 2017	20.62	20.69	20.23	20.51	2,027,400	-0.06(-0.29%)
Apr 12, 2017	20.47	20.63	20.27	20.57	2,236,374	+0.13(+0.64%)
Apr 11, 2017	20.16	20.74	20.07	20.44	3,514,326	+0.53(+2.66%)
Apr 10, 2017		19.94	19.44	19.91	2,600,891	+0.14(+0.71%)
Apr 07, 2017	20.19	20.20	19.54	19.77	3,580,615	-0.09(-0.45%)
Apr 06, 2017	19.96	19.96	19.64	19.86	2,428,635	-0.08(-0.40%)
Apr 05, 2017	19.73	20.09	19.56	19.94	3,190,590	+0.00(+0.00%)
Apr 04, 2017	19.97	20.05	19.78	19.94	3,367,250	+0.10(+0.50%)
Apr 03, 2017	19.50	19.84	19.37	19.84	2,413,897	+0.44(+2.27%)
Mar 31, 2017	19.56	19.70	19.34	19.40	2,994,516	-0.14(-0.72%)
Mar 30, 2017	19.74	19.81	19.38	19.54	3,058,137	-0.35(-1.76%)
Mar 29, 2017	20.00	20.00	19.65	19.89	3,632,952	-0.09(-0.45%)
Mar 28, 2017	21.21	21.41	19.84	19.98	5,675,143	-1.48(-6.90%)
Mar 27, 2017	21.75	21.93	21.43	21.46	3,615,681	+0.26(+1.23%)
Mar 24, 2017	21.07	21.36	21.05	21.20	1,681,301	-0.04(-0.19%)
Mar 23, 2017	21.33	21.46	20.91	21.24	2,900,725	-0.05(-0.23%)
Mar 22, 2017	21.34	21.67	21.21	21.29	3,171,283	+0.14(+0.66%)
Mar 21, 2017	20.65	21.21	20.60	21.15	11,371,607	+0.55(+2.67%)
Mar 20, 2017	20.50	20.67	20.32	20.60	1,964,229	+0.17(+0.83%)
Mar 17, 2017	20.41	20.74	20.35	20.43	6,393,113	-0.06(-0.29%)
Mar 16, 2017	21.14	21.21	20.42	20.49	5,025,861	-0.07(-0.34%)
Mar 15, 2017	19.76	20.62	19.51	20.56	5,992,054	+0.93(+4.74%)
Mar 14, 2017	19.91	20.41	19.51	19.63	4,306,942	-0.34(-1.70%)
Mar 13, 2017	20.05	20.11	19.71	19.97	1,822,475	+0.01(+0.05%)
Mar 10, 2017	19.71	20.03	19.57	19.96	2,573,148	+0.29(+1.47%)
Mar 09, 2017	19.84	20.00	19.66	19.67	2,193,372	-0.11(-0.56%)
Mar 08, 2017	19.62	19.95	19.53	19.78	2,313,518	+0.04(+0.20%)
Mar 07, 2017	19.91	19.99	19.61	19.74	2,920,493	-0.33(-1.64%)
Mar 06, 2017	20.15	20.26	19.70	20.07	9,711,700	-0.18(-0.89%)
Mar 03, 2017	20.22	20.39	19.89	20.25	4,293,167	+0.12(+0.60%)
Mar 02, 2017	20.53	20.73	20.11	20.13	3,323,911	-0.70(-3.36%)
Mar 01, 2017	20.76	21.06	20.42	20.83	6,140,229	-0.22(-1.05%)
Feb 28, 2017	21.18	21.57	21.02	21.05	4,731,805	+0.08(+0.38%)
Feb 27, 2017	21.75	22.44	20.97	20.97	5,734,726	-0.73(-3.36%)
Feb 24, 2017	22.30	22.35	21.70	21.70	2,883,703	-0.34(-1.54%)
Feb 23, 2017	22.55	22.64	22.03	22.04	2,027,835	-0.14(-0.63%)
Feb 22, 2017	22.41	22.49	21.80	22.18	2,178,168	-0.30(-1.33%)
Feb 21, 2017	22.43	22.70	22.14	22.48	2,439,757	-0.28(-1.23%)
Feb 17, 2017		22.76	22.76	22.76	0	-0.35(-1.51%)
Feb 16, 2017	21.92	23.35	21.85	23.11	4,669,948	+1.28(+5.86%)
Feb 15, 2017	21.57	21.86	21.34	21.83	2,082,131	+0.09(+0.41%)
Feb 14, 2017	22.11	22.12	21.52	21.74	2,298,824	-0.17(-0.78%)
Feb 13, 2017	22.08	22.08	21.79	21.91	2,060,671	-0.34(-1.53%)
Feb 10, 2017	21.75	22.26	21.59	22.25	2,230,306	+0.12(+0.54%)
Feb 09, 2017	22.23	22.35	21.90	22.13	1,922,163	-0.14(-0.63%)
Feb 08, 2017	22.10	22.41	22.07	22.27	3,054,650	+0.25(+1.14%)
Feb 07, 2017	21.78	22.26	21.63	22.02	3,258,114	+0.03(+0.14%)
Feb 06, 2017	21.50	22.00	21.32	21.99	3,399,252	+0.78(+3.68%)
Feb 03, 2017	21.17	21.53	21.03	21.21	2,384,135	-0.15(-0.70%)
Feb 02, 2017	21.24	21.46	21.15	21.36	3,499,418	+0.54(+2.59%)
Feb 01, 2017	20.93	20.93	20.58	20.82	3,230,611	-0.22(-1.05%)
Jan 31, 2017	21.02	21.30	20.88	21.04	3,843,471	+0.33(+1.59%)
Jan 30, 2017	20.94	20.97	20.54	20.71	2,393,475	+0.01(+0.05%)
Jan 27, 2017	20.42	20.72	20.38	20.70	2,156,459	+0.22(+1.07%)
Jan 26, 2017	20.49	20.64	20.30	20.48	2,599,602	-0.48(-2.29%)
Jan 25, 2017	20.60	20.96	20.50	20.96	2,971,161	-0.15(-0.71%)
Jan 24, 2017	20.91	21.48	20.77	21.11	6,578,000	+0.19(+0.91%)
Jan 23, 2017	20.86	20.93	20.53	20.92	2,939,471	+0.37(+1.80%)
Jan 20, 2017	20.19	20.78	20.19	20.55	3,867,963	+0.44(+2.19%)
Jan 19, 2017	20.08	20.24	19.75	20.11	3,487,280	-0.13(-0.64%)
Jan 18, 2017	19.68	20.50	19.68	20.24	5,082,591	+0.47(+2.38%)
Jan 17, 2017	19.60	19.87	19.36	19.77	3,974,307	+0.62(+3.24%)
Jan 16, 2017	19.45	19.45	19.15	19.15	873,024	-0.03(-0.16%)
Jan 13, 2017	19.00	19.28	18.73	19.18	2,485,430	-0.02(-0.10%)
Jan 12, 2017	19.43	19.57	19.03	19.20	4,645,347	+0.14(+0.73%)
Jan 11, 2017	19.03	19.16	18.66	19.06	2,359,111	-0.05(-0.26%)
Jan 10, 2017	19.43	19.49	18.96	19.11	2,464,888	-0.02(-0.10%)
Jan 09, 2017	19.75	19.75	19.02	19.13	2,852,839	-0.20(-1.03%)
Jan 06, 2017	19.50	19.77	19.03	19.33	3,264,058	-0.45(-2.28%)
Jan 05, 2017	19.27	19.99	19.26	19.78	4,928,503	+0.78(+4.11%)
Jan 04, 2017	19.05	19.08	18.71	19.00	4,224,085	+0.11(+0.58%)
Jan 03, 2017	18.35	19.02	18.35	18.89	3,450,014	+0.61(+3.34%)
Dec 30, 2016		18.28	18.28	18.28	0	-0.46(-2.45%)
Dec 29, 2016	18.00	18.75	18.00	18.74	3,172,959	+0.89(+4.99%)
Dec 28, 2016	17.41	17.89	17.37	17.85	2,372,917	+0.81(+4.75%)
Dec 23, 2016		17.04	17.04	17.04	0	+0.35(+2.10%)
Dec 22, 2016	16.61	16.89	16.49	16.69	2,478,286	+0.04(+0.24%)
Dec 21, 2016	16.56	16.74	16.42	16.65	2,970,868	+0.20(+1.22%)
Dec 20, 2016	16.24	16.53	16.11	16.45	2,898,967	-0.12(-0.72%)
Dec 19, 2016	16.59	16.76	16.21	16.57	3,370,314	-0.07(-0.42%)
Dec 16, 2016	16.50	16.73	16.22	16.64	7,617,194	+0.38(+2.34%)
Dec 15, 2016	16.25	16.40	15.95	16.26	3,666,660	-0.20(-1.22%)
Dec 14, 2016	17.55	17.80	16.46	16.46	5,032,990	-0.93(-5.35%)
Dec 13, 2016	17.33	17.43	16.97	17.39	2,985,542	+0.10(+0.58%)
Dec 12, 2016	17.40	17.74	17.23	17.29	2,852,532	-0.10(-0.58%)
Dec 09, 2016	17.66	17.76	17.19	17.39	2,723,352	-0.46(-2.58%)
Dec 08, 2016	17.85	17.93	17.69	17.85	2,029,129	-0.01(-0.06%)
Dec 07, 2016	17.99	18.19	17.75	17.86	2,781,439	+0.11(+0.62%)
Dec 06, 2016	18.00	18.23	17.68	17.75	3,285,000	-0.14(-0.78%)
Dec 05, 2016	17.71	18.25	17.46	17.89	3,818,723	-0.11(-0.61%)
Dec 02, 2016	17.76	18.14	17.68	18.00	3,011,753	+0.39(+2.21%)
Dec 01, 2016	17.49	17.93	17.18	17.61	3,426,156	-0.12(-0.68%)
Nov 30, 2016	17.80	17.85	17.31	17.73	4,547,548	-0.32(-1.77%)
Nov 29, 2016	17.81	18.08	17.68	18.05	2,190,681	-0.14(-0.77%)
Nov 28, 2016	17.83	18.24	17.55	18.19	2,385,384	+0.47(+2.65%)
Nov 25, 2016	17.60	17.88	17.52	17.72	2,472,238	+0.32(+1.84%)
Nov 24, 2016	17.43	17.49	17.27	17.40	933,791	-0.01(-0.06%)
Nov 23, 2016	17.55	17.55	17.07	17.41	4,067,930	-0.73(-4.02%)
Nov 22, 2016	18.30	18.32	17.74	18.14	2,621,799	-0.10(-0.55%)
Nov 21, 2016	18.25	18.44	18.07	18.24	2,493,395	+0.26(+1.45%)
Nov 18, 2016	17.93	18.11	17.60	17.98	2,624,679	-0.11(-0.61%)
Nov 17, 2016	18.48	18.77	17.84	18.09	3,498,143	-0.36(-1.95%)
Nov 16, 2016	18.70	18.78	18.01	18.45	3,119,392	-0.17(-0.91%)
Nov 15, 2016	18.12	18.68	17.93	18.62	2,648,342	+0.51(+2.82%)
Nov 14, 2016	17.50	18.34	17.20	18.11	4,848,645	+0.31(+1.74%)
Nov 11, 2016	18.78	18.86	17.64	17.80	4,085,426	-1.00(-5.32%)
Nov 10, 2016		20.12	18.71	18.80	4,647,191	-1.32(-6.56%)
Nov 09, 2016	21.00	21.07	19.84	20.12	4,710,026	+0.47(+2.39%)
Nov 08, 2016	19.70	20.03	19.37	19.65	2,220,056	-0.03(-0.15%)
Nov 07, 2016	19.91	19.92	19.45	19.68	2,097,789	-0.82(-4.00%)
Nov 04, 2016	20.33	20.61	20.24	20.50	1,747,629	+0.11(+0.54%)
Nov 03, 2016	20.42	20.93	20.31	20.39	2,703,434	-0.16(-0.78%)
Nov 02, 2016	21.13	21.63	20.29	20.55	3,500,521	-0.25(-1.20%)
Nov 01, 2016	20.75	21.17	20.60	20.80	3,059,871	+0.43(+2.11%)
Oct 31, 2016	19.90	20.38	19.73	20.37	2,166,473	+0.48(+2.41%)
Oct 28, 2016	19.60	20.24	19.58	19.89	2,907,273	+0.14(+0.71%)
Oct 27, 2016	20.49	20.66	19.73	19.75	4,029,888	-0.75(-3.66%)
Oct 26, 2016	20.82	21.05	20.29	20.50	2,898,359	-0.33(-1.58%)
Oct 25, 2016	20.51	21.05	20.33	20.83	3,264,200	+0.39(+1.91%)
Oct 24, 2016	20.91	20.93	20.15	20.44	2,777,114	-0.24(-1.16%)
Oct 21, 2016	20.43	20.79	20.38	20.68	2,025,943	+0.33(+1.62%)
Oct 20, 2016	20.41	20.42	20.17	20.35	3,309,215	+0.24(+1.19%)
Oct 19, 2016	19.84	20.18	19.63	20.11	3,252,047	+0.62(+3.18%)
Oct 18, 2016	19.34	19.56	19.00	19.49	3,295,465	+0.39(+2.04%)
Oct 17, 2016	18.89	19.26	18.87	19.10	1,867,400	+0.29(+1.54%)
Oct 14, 2016	19.13	19.22	18.78	18.81	2,317,987	-0.58(-2.99%)
Oct 13, 2016	19.14	19.88	18.94	19.39	2,656,507	+0.35(+1.84%)
Oct 12, 2016	18.62	19.16	18.60	19.04	3,235,063	+0.51(+2.75%)
Oct 11, 2016	18.66	18.80	18.35	18.53	2,320,414	-0.19(-1.01%)
Oct 07, 2016		18.72	18.72	18.72	0	+0.08(+0.43%)
Oct 06, 2016	18.61	19.03	18.53	18.64	4,794,095	-0.39(-2.05%)
Oct 05, 2016	19.30	19.50	18.60	19.03	3,595,785	+0.03(+0.16%)
Oct 04, 2016	20.00	20.00	18.93	19.00	4,450,529	-1.68(-8.12%)
Oct 03, 2016	21.63	21.82	20.46	20.68	2,440,696	-0.97(-4.48%)
Sep 30, 2016	22.09	22.24	21.61	21.65	2,120,114	-0.22(-1.01%)
Sep 29, 2016	21.49	22.02	21.41	21.87	1,558,955	+0.13(+0.60%)
Sep 28, 2016	21.49	21.82	21.05	21.74	2,178,574	+0.29(+1.35%)
Sep 27, 2016	21.54	21.68	21.30	21.45	1,732,447	-0.29(-1.33%)
Sep 26, 2016	22.00	22.23	21.71	21.74	2,097,019	-0.17(-0.78%)
Sep 23, 2016	22.33	22.44	21.72	21.91	1,984,485	-0.42(-1.88%)
Sep 22, 2016	22.27	22.53	22.15	22.33	2,957,945	+0.27(+1.22%)
Sep 21, 2016	21.12	22.11	21.04	22.06	3,042,800	+1.28(+6.16%)
Sep 20, 2016	20.82	20.99	20.53	20.78	1,917,912	+0.04(+0.19%)
Sep 19, 2016	20.80	20.92	20.41	20.74	2,105,884	+0.19(+0.92%)
Sep 16, 2016	20.71	20.84	20.13	20.55	5,882,040	-0.26(-1.25%)
Sep 15, 2016	20.74	21.07	20.41	20.81	2,195,543	+0.03(+0.14%)
Sep 14, 2016	20.84	21.09	20.55	20.78	2,257,888	+0.06(+0.29%)
Sep 13, 2016	21.26	21.26	20.47	20.72	2,853,904	-0.72(-3.36%)
Sep 12, 2016	20.49	21.59	20.45	21.44	3,067,331	+0.68(+3.28%)
Sep 09, 2016	21.18	21.20	20.70	20.76	2,136,912	-0.61(-2.85%)
Sep 08, 2016	21.60	21.74	21.22	21.37	2,216,311	-0.10(-0.47%)
Sep 07, 2016	21.48	21.54	21.08	21.47	3,333,728	-0.12(-0.56%)
Sep 06, 2016	21.22	21.59	20.83	21.59	3,266,414	+0.76(+3.65%)
Sep 02, 2016		20.83	20.83	20.83	0	+0.41(+2.01%)
Sep 01, 2016	19.85	20.56	19.76	20.42	3,689,263	+0.46(+2.30%)
Aug 31, 2016	20.09	20.36	19.89	19.96	4,521,908	-0.29(-1.43%)
Aug 30, 2016	21.06	21.13	20.09	20.25	3,419,436	-1.00(-4.71%)
Aug 29, 2016	20.67	21.46	20.66	21.25	2,256,466	+0.50(+2.41%)
Aug 26, 2016	20.94	21.36	20.40	20.75	3,421,190	+0.01(+0.05%)
Aug 25, 2016	20.62	21.27	20.36	20.74	3,815,041	+0.03(+0.14%)
Aug 24, 2016	22.81	22.81	20.40	20.71	5,578,852	-2.11(-9.25%)
Aug 23, 2016	23.26	23.33	22.78	22.82	2,082,115	-0.42(-1.81%)
Aug 22, 2016	23.29	23.29	22.99	23.24	2,194,670	-0.32(-1.36%)
Aug 19, 2016	23.60	23.82	23.37	23.56	1,982,554	-0.29(-1.22%)
Aug 18, 2016	23.92	24.07	23.61	23.85	1,732,578	+0.09(+0.38%)
Aug 17, 2016	24.09	24.09	23.30	23.76	2,135,906	-0.42(-1.74%)
Aug 16, 2016	24.37	24.42	24.15	24.18	1,498,905	-0.17(-0.70%)
Aug 15, 2016	24.46	24.65	24.22	24.35	1,414,779	-0.12(-0.49%)
Aug 12, 2016	24.99	25.00	24.27	24.47	1,697,874	-0.13(-0.53%)
Aug 11, 2016	24.80	25.17	24.46	24.60	2,359,962	-0.18(-0.73%)
Aug 10, 2016	24.27	24.80	24.22	24.78	3,964,269	+1.03(+4.34%)
Aug 09, 2016	23.47	23.83	23.42	23.75	1,917,917	+0.54(+2.33%)
Aug 08, 2016	22.95	23.58	22.95	23.21	2,399,843	+0.23(+1.00%)
Aug 05, 2016	23.21	23.37	22.82	22.98	3,375,761	-0.53(-2.25%)
Aug 04, 2016	23.69	23.71	23.42	23.51	4,385,710	-0.09(-0.38%)
Aug 03, 2016	23.66	23.77	23.23	23.60	2,961,142	-0.11(-0.46%)
Aug 02, 2016	23.71	23.85	23.57	23.71	4,149,057	+0.38(+1.63%)
Jul 29, 2016		23.33	23.33	23.33	0	-0.03(-0.13%)
Jul 28, 2016	24.60	24.63	23.11	23.36	7,171,427	-1.55(-6.22%)
Jul 27, 2016	24.42	25.03	23.93	24.91	2,897,055	+0.75(+3.10%)
Jul 26, 2016	24.06	24.30	23.90	24.16	1,715,471	+0.36(+1.51%)
Jul 25, 2016	23.90	23.92	23.36	23.80	3,212,228	-0.29(-1.20%)
Jul 22, 2016	23.66	24.26	23.50	24.09	1,931,900	+0.36(+1.52%)
Jul 21, 2016	23.58	23.89	23.43	23.73	2,092,467	+0.27(+1.15%)
Jul 20, 2016	24.40	24.47	23.33	23.46	2,525,186	-1.37(-5.52%)
Jul 19, 2016	25.16	25.24	24.71	24.83	1,696,703	-0.31(-1.23%)
Jul 18, 2016	24.90	25.14	24.86	25.14	2,384,911	+0.18(+0.72%)
Jul 15, 2016	24.78	25.02	24.72	24.96	2,676,770	-0.13(-0.52%)
Jul 14, 2016	24.70	25.10	24.50	25.09	3,136,750	-0.20(-0.79%)
Jul 13, 2016	25.64	26.04	25.29	25.29	3,184,806	-0.10(-0.39%)
Jul 12, 2016	25.98	26.25	25.30	25.39	3,333,836	-0.92(-3.50%)
Jul 11, 2016	25.79	26.34	25.66	26.31	3,223,078	+0.32(+1.23%)
Jul 08, 2016		26.16	25.50	25.99	3,966,998	+0.49(+1.92%)
Jul 07, 2016	25.70	26.11	25.24	25.50	3,018,097	-0.48(-1.85%)
Jul 05, 2016	26.01	26.16	25.35	25.98	3,860,833	+0.13(+0.50%)
Jul 04, 2016	25.33	26.12	25.25	25.85	1,699,137	+1.13(+4.57%)
Jun 30, 2016		24.72	24.72	24.72	0	+0.34(+1.39%)
Jun 29, 2016	24.26	24.58	24.14	24.38	3,410,892	+0.46(+1.92%)
Jun 28, 2016	23.53	24.35	23.41	23.92	2,931,849	-0.13(-0.54%)
Jun 27, 2016	24.14	24.48	23.62	24.05	4,418,204	+0.16(+0.67%)
Jun 24, 2016	24.52	24.63	23.39	23.89	5,183,949	+1.43(+6.37%)
Jun 23, 2016	22.91	22.99	22.43	22.46	2,587,363	-0.72(-3.11%)
Jun 22, 2016	22.63	23.23	22.27	23.18	3,184,192	+0.76(+3.39%)
Jun 21, 2016	22.40	22.72	22.32	22.42	1,963,752	-0.37(-1.62%)
Jun 20, 2016	22.40	22.86	22.21	22.79	2,163,348	-0.18(-0.78%)
Jun 17, 2016	23.34	23.34	22.61	22.97	7,254,000	+0.12(+0.53%)
Jun 16, 2016	24.50	24.65	22.77	22.85	5,025,524	-0.70(-2.97%)
Jun 15, 2016	22.90	23.75	22.72	23.55	4,868,448	+0.81(+3.56%)
Jun 14, 2016	23.23	23.32	22.51	22.74	2,955,343	-0.37(-1.60%)
Jun 13, 2016	23.60	23.77	22.84	23.11	3,772,909	+0.09(+0.39%)
Jun 10, 2016	23.85	24.15	22.99	23.02	5,641,079	-0.79(-3.32%)
Jun 09, 2016	23.38	23.81	23.09	23.81	6,502,168	+0.43(+1.84%)
Jun 08, 2016	23.81	23.88	23.34	23.38	3,459,118	+0.31(+1.34%)
Jun 07, 2016	23.07	23.29	22.87	23.07	2,331,489	-0.24(-1.03%)
Jun 06, 2016	23.66	23.79	23.00	23.31	2,619,220	-0.34(-1.44%)
Jun 03, 2016	23.17	23.72	23.10	23.65	4,012,937	+1.42(+6.39%)
Jun 02, 2016	22.00	22.43	21.81	22.23	2,296,293	+0.25(+1.14%)
Jun 01, 2016	22.07	22.58	21.69	21.98	2,950,345	-0.07(-0.32%)
May 31, 2016	21.75	22.45	21.57	22.05	7,198,876	+0.40(+1.85%)
May 30, 2016	21.50	21.71	21.36	21.65	499,618	+0.00(+0.00%)
May 27, 2016	21.83	22.13	21.40	21.65	2,774,014	-0.25(-1.14%)
May 26, 2016	22.13	22.46	21.81	21.90	2,529,160	+0.02(+0.09%)
May 25, 2016	21.35	22.02	21.03	21.88	3,028,892	+0.33(+1.53%)
May 24, 2016	22.17	22.61	21.50	21.55	3,164,249	-1.22(-5.36%)
May 20, 2016		22.77	22.77	22.77	0	+0.08(+0.35%)
May 19, 2016	21.69	22.79	21.66	22.69	5,693,544	+0.54(+2.44%)
May 18, 2016	23.55	23.89	22.03	22.15	4,481,220	-1.69(-7.09%)
May 17, 2016	23.89	24.18	23.56	23.84	3,733,619	-0.01(-0.04%)
May 16, 2016	23.71	24.25	23.61	23.85	3,135,526	+0.60(+2.58%)
May 13, 2016	23.11	23.68	22.95	23.25	3,920,246	+0.10(+0.43%)
May 12, 2016	23.95	24.06	23.07	23.15	3,565,871	-0.93(-3.86%)
May 11, 2016	24.27	24.58	23.33	24.08	3,901,277	-0.02(-0.08%)
May 10, 2016	23.70	24.20	23.22	24.10	2,469,831	+0.45(+1.90%)
May 09, 2016	23.89	24.04	23.55	23.65	2,482,179	-1.13(-4.56%)
May 06, 2016	24.61	25.24	24.43	24.78	3,616,168	+0.67(+2.78%)
May 05, 2016	24.16	24.44	23.63	24.11	2,736,101	+0.36(+1.52%)
May 04, 2016	23.65	24.62	23.53	23.75	3,426,711	-0.57(-2.34%)
May 03, 2016	24.52	24.60	23.80	24.32	3,392,335	-0.15(-0.61%)

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.