Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	60.55	64.11	60.13	62.64	10,839,793	+4.54(+7.81%)
Apr 27, 2017	57.58	58.49	57.43	58.10	4,707,760	+0.51(+0.89%)
Apr 26, 2017	57.69	58.00	57.51	57.59	3,898,270	+0.08(+0.13%)
Apr 25, 2017	57.41	58.28	57.20	57.51	2,748,675	+0.15(+0.27%)
Apr 24, 2017	57.56	57.56	56.73	57.35	2,211,644	+0.31(+0.54%)
Apr 21, 2017	57.44	57.54	56.76	57.05	1,425,570	-0.37(-0.64%)
Apr 20, 2017	56.83	57.54	56.47	57.41	1,510,392	+0.66(+1.16%)
Apr 19, 2017	56.70	57.11	56.60	56.76	1,839,962	+0.35(+0.62%)
Apr 18, 2017	56.84	56.85	56.19	56.41	1,633,524	-0.45(-0.80%)
Apr 17, 2017	56.62	57.07	56.48	56.86	1,839,262	+0.16(+0.29%)
Apr 13, 2017	56.78	57.06	56.57	56.70	1,586,749	-0.15(-0.27%)
Apr 12, 2017	57.19	57.83	56.61	56.85	2,258,049	-0.84(-1.46%)
Apr 11, 2017	57.25	57.74	57.09	57.69	2,010,210	+0.39(+0.68%)
Apr 10, 2017	57.63	57.66	57.11	57.31	1,672,965	-0.35(-0.60%)
Apr 07, 2017	57.59	57.84	57.05	57.65	2,638,590	+0.11(+0.18%)
Apr 06, 2017	57.15	57.57	56.94	57.55	2,576,958	+0.42(+0.73%)
Apr 05, 2017	57.22	58.02	57.00	57.13	2,437,044	-0.09(-0.15%)
Apr 04, 2017	56.90	57.25	56.66	57.22	2,471,393	+0.15(+0.25%)
Apr 03, 2017	56.80	57.21	56.50	57.07	4,511,442	+0.15(+0.25%)
Mar 31, 2017	57.20	57.32	56.81	56.93	2,526,397	-0.31(-0.54%)
Mar 30, 2017	57.00	57.29	56.62	57.24	2,360,817	+0.03(+0.05%)
Mar 29, 2017	57.09	57.88	56.99	57.21	2,753,013	-0.12(-0.20%)
Mar 28, 2017	57.19	57.48	57.06	57.33	2,108,951	-0.03(-0.05%)
Mar 27, 2017	55.73	57.55	55.60	57.35	6,293,275	+1.47(+2.63%)
Mar 24, 2017	54.94	56.23	54.67	55.88	3,924,688	+1.20(+2.19%)
Mar 23, 2017	54.60	54.98	54.34	54.69	2,443,063	+0.13(+0.23%)
Mar 22, 2017	55.05	55.14	54.36	54.56	3,589,064	-0.40(-0.72%)
Mar 21, 2017	54.92	55.19	54.41	54.96	3,159,370	+0.23(+0.42%)
Mar 20, 2017	54.83	54.93	54.48	54.72	2,378,671	-0.04(-0.07%)
Mar 17, 2017	54.71	55.17	54.30	54.76	4,920,776	+0.25(+0.46%)
Mar 16, 2017	53.93	54.55	53.69	54.51	2,462,734	+0.62(+1.15%)
Mar 15, 2017	53.43	54.02	53.34	53.89	2,562,583	+0.60(+1.13%)
Mar 14, 2017	53.49	53.58	52.71	53.29	2,596,160	-0.38(-0.70%)
Mar 13, 2017	53.49	53.72	53.09	53.67	1,435,540	+0.23(+0.43%)
Mar 10, 2017	53.30	53.67	52.89	53.44	2,850,772	+0.45(+0.86%)
Mar 09, 2017	52.81	53.04	52.32	52.98	2,545,486	+0.39(+0.74%)
Mar 08, 2017	53.19	53.28	52.25	52.60	3,114,502	-0.58(-1.09%)
Mar 07, 2017	53.18	53.39	52.78	53.18	2,814,407	-0.11(-0.20%)
Mar 06, 2017	53.79	53.85	53.27	53.28	2,667,444	-0.64(-1.18%)
Mar 03, 2017	53.74	53.96	53.43	53.92	1,992,424	+0.16(+0.31%)
Mar 02, 2017	53.52	53.79	53.20	53.76	2,204,260	+0.12(+0.22%)
Mar 01, 2017	53.67	53.78	53.01	53.64	1,870,102	+0.40(+0.74%)
Feb 28, 2017	53.54	53.72	53.11	53.24	2,548,752	-0.30(-0.56%)
Feb 27, 2017	53.75	53.88	52.91	53.54	1,471,828	-0.25(-0.47%)
Feb 24, 2017	52.77	53.81	52.66	53.80	1,807,635	+0.21(+0.40%)
Feb 23, 2017	53.56	53.76	53.29	53.58	1,477,528	+0.02(+0.04%)
Feb 22, 2017	53.64	54.12	53.40	53.56	1,847,701	+0.10(+0.18%)
Feb 21, 2017	54.24	54.74	53.20	53.47	3,065,283	-0.85(-1.57%)
Feb 17, 2017		54.32	54.32	54.32	0	+0.52(+0.97%)
Feb 16, 2017	53.44	53.82	52.99	53.80	2,502,011	+0.52(+0.98%)
Feb 15, 2017	52.64	53.47	52.58	53.27	3,691,589	+0.50(+0.95%)
Feb 14, 2017	50.91	52.80	50.90	52.77	4,853,426	+1.96(+3.87%)
Feb 13, 2017	49.85	50.84	49.59	50.81	3,748,191	+0.99(+1.98%)
Feb 10, 2017	49.82	50.99	49.62	49.82	8,587,934	-2.30(-4.42%)
Feb 09, 2017	51.43	52.34	51.27	52.12	3,014,743	+0.92(+1.79%)
Feb 08, 2017	51.74	51.91	50.99	51.20	3,637,548	-0.65(-1.25%)
Feb 07, 2017	52.31	52.31	51.56	51.85	3,316,625	-0.44(-0.83%)
Feb 06, 2017	51.74	52.32	51.51	52.29	3,028,849	+0.38(+0.73%)
Feb 03, 2017	51.69	51.98	50.46	51.91	4,498,053	+0.04(+0.07%)
Feb 02, 2017	52.05	52.34	51.58	51.87	4,411,691	-0.23(-0.45%)
Feb 01, 2017	51.86	52.16	51.59	52.10	2,841,722	+0.15(+0.28%)
Jan 31, 2017	51.05	52.00	51.05	51.96	2,177,710	+0.74(+1.45%)
Jan 30, 2017	51.20	51.27	50.86	51.21	2,108,438	-0.08(-0.15%)
Jan 27, 2017	50.86	51.34	50.61	51.29	1,657,851	+0.57(+1.13%)
Jan 26, 2017	50.56	50.77	50.24	50.72	2,053,919	+0.15(+0.31%)
Jan 25, 2017	49.66	50.59	49.66	50.56	1,934,477	+1.02(+2.05%)
Jan 24, 2017	49.26	49.66	48.69	49.55	1,939,538	+0.42(+0.85%)
Jan 23, 2017	50.17	50.17	48.86	49.13	2,236,546	-1.04(-2.08%)
Jan 20, 2017	50.08	50.26	49.30	50.18	2,831,958	+0.22(+0.45%)
Jan 19, 2017	50.33	50.33	49.65	49.95	2,242,339	-0.63(-1.24%)
Jan 18, 2017	51.09	51.15	50.24	50.58	3,530,808	-0.24(-0.48%)
Jan 17, 2017	49.65	50.88	49.41	50.83	4,423,457	+1.15(+2.32%)
Jan 13, 2017		49.67	49.67	49.67	0	+0.04(+0.08%)
Jan 12, 2017	48.67	49.68	48.49	49.64	2,957,925	+0.77(+1.58%)
Jan 11, 2017	47.66	48.93	47.66	48.86	5,360,574	+1.20(+2.52%)
Jan 10, 2017	46.94	48.14	46.72	47.66	4,294,396	+1.24(+2.67%)
Jan 09, 2017	45.99	46.58	45.62	46.42	3,104,846	+0.43(+0.93%)
Jan 06, 2017	46.31	46.34	45.55	46.00	3,798,672	-0.10(-0.21%)
Jan 05, 2017	46.41	46.70	46.03	46.09	3,008,170	-0.27(-0.58%)
Jan 04, 2017	47.48	47.61	46.24	46.37	4,000,081	-1.42(-2.98%)
Jan 03, 2017	46.14	47.85	46.03	47.79	2,771,536	+1.96(+4.29%)
Dec 30, 2016		45.82	45.82	45.82	0	-0.53(-1.15%)
Dec 29, 2016	45.92	46.56	45.92	46.36	1,380,205	+0.44(+0.95%)
Dec 28, 2016	46.71	46.82	45.85	45.92	1,658,841	-0.78(-1.68%)
Dec 27, 2016	46.49	47.21	46.48	46.70	1,474,016	+0.23(+0.50%)
Dec 23, 2016		46.47	46.47	46.47	0	+0.22(+0.48%)
Dec 22, 2016	46.82	46.93	46.04	46.25	1,963,646	-0.71(-1.50%)
Dec 21, 2016	46.98	47.10	46.45	46.96	2,042,990	+0.04(+0.08%)
Dec 20, 2016	46.93	47.36	46.60	46.92	1,974,446	-0.18(-0.39%)
Dec 19, 2016	47.21	47.62	46.99	47.10	1,443,156	-0.22(-0.47%)
Dec 16, 2016	47.58	47.58	46.88	47.32	4,668,002	-0.22(-0.47%)
Dec 15, 2016	48.27	48.65	47.21	47.55	4,734,065	+1.10(+2.37%)
Dec 14, 2016	46.63	47.69	46.39	46.44	4,657,052	-0.19(-0.41%)
Dec 13, 2016	45.91	47.04	45.48	46.64	4,462,745	-0.66(-1.39%)
Dec 12, 2016	46.69	47.32	46.54	47.29	2,465,862	+0.47(+1.01%)
Dec 09, 2016	46.53	46.95	46.45	46.82	1,570,202	+0.31(+0.67%)
Dec 08, 2016	46.42	46.67	46.21	46.51	1,714,451	+0.08(+0.17%)
Dec 07, 2016	46.05	46.70	45.85	46.43	3,627,152	+0.44(+0.95%)
Dec 06, 2016	47.04	47.05	45.91	46.00	4,118,872	-0.77(-1.65%)
Dec 05, 2016	46.66	47.10	46.51	46.77	3,159,438	+0.48(+1.04%)
Dec 02, 2016	46.39	47.03	45.92	46.29	3,186,274	-0.13(-0.27%)
Dec 01, 2016	47.69	48.24	46.00	46.41	5,077,627	-1.74(-3.62%)
Nov 30, 2016	48.76	48.76	47.57	48.16	3,694,709	+0.01(+0.02%)
Nov 29, 2016	49.08	49.44	47.91	48.15	5,217,435	-1.06(-2.16%)
Nov 28, 2016	48.75	49.39	48.71	49.21	2,675,860	+0.37(+0.75%)
Nov 25, 2016	49.00	49.25	48.79	48.84	1,336,518	-0.02(-0.04%)
Nov 23, 2016		48.86	48.86	48.86	0	+0.44(+0.90%)
Nov 22, 2016	48.87	48.98	48.13	48.43	4,338,373	-0.44(-0.89%)
Nov 21, 2016	47.96	48.98	47.88	48.86	3,405,374	+0.95(+1.98%)
Nov 18, 2016	47.93	48.27	47.82	47.91	3,856,887	-0.06(-0.12%)
Nov 17, 2016	47.41	48.00	47.07	47.97	10,241,065	+0.64(+1.35%)
Nov 16, 2016	47.53	47.70	47.28	47.33	4,263,253	-0.26(-0.55%)
Nov 15, 2016	46.47	47.72	46.47	47.59	5,029,874	+0.50(+1.07%)
Nov 14, 2016	47.18	48.19	46.94	47.09	6,451,799	+0.20(+0.43%)
Nov 11, 2016	47.85	48.08	46.51	46.89	6,370,852	-0.96(-2.00%)
Nov 10, 2016	49.61	49.85	48.23	47.85	7,808,395	-1.30(-2.64%)
Nov 09, 2016	48.58	49.46	47.94	49.14	9,466,992	-1.79(-3.51%)
Nov 08, 2016	51.09	51.13	50.48	50.93	2,835,997	+0.00(+0.00%)
Nov 07, 2016	50.50	51.06	49.06	50.93	5,361,346	+0.32(+0.63%)
Nov 04, 2016	50.71	51.39	50.30	50.61	3,579,602	-0.47(-0.93%)
Nov 03, 2016	52.49	52.49	51.07	51.09	4,010,264	-0.33(-0.64%)
Nov 02, 2016	51.74	52.71	51.06	51.42	12,708,997	-4.05(-7.31%)
Nov 01, 2016	56.61	56.72	55.05	55.47	5,028,920	-1.20(-2.12%)
Oct 31, 2016	56.60	56.88	56.22	56.67	2,777,903	+0.17(+0.31%)
Oct 28, 2016	55.80	56.68	55.44	56.49	1,805,277	+0.62(+1.11%)
Oct 27, 2016	56.47	56.59	55.69	55.87	1,537,601	-0.46(-0.82%)
Oct 26, 2016	56.85	56.85	56.04	56.34	1,599,622	-0.64(-1.12%)
Oct 25, 2016	57.39	57.68	56.85	56.98	2,063,301	-0.42(-0.72%)
Oct 24, 2016	56.82	57.79	56.59	57.39	2,591,057	+0.84(+1.49%)
Oct 21, 2016	58.70	58.88	56.50	56.55	3,280,538	-2.46(-4.16%)
Oct 20, 2016	58.75	59.21	58.75	59.01	1,137,852	+0.32(+0.54%)
Oct 19, 2016	58.21	59.15	58.20	58.69	650,468	-0.46(-0.78%)
Oct 18, 2016	59.41	59.73	59.14	59.15	878,922	+0.31(+0.53%)
Oct 17, 2016	58.94	59.05	58.59	58.84	1,595,213	-0.12(-0.20%)
Oct 14, 2016	59.49	59.80	58.78	58.96	1,216,551	-0.30(-0.51%)
Oct 13, 2016	58.62	59.39	58.25	59.26	1,946,254	+0.23(+0.39%)
Oct 12, 2016	58.88	59.45	58.77	59.03	1,551,970	+0.28(+0.48%)
Oct 11, 2016	60.49	60.49	58.29	58.75	1,612,111	-1.03(-1.72%)
Oct 10, 2016	59.47	59.89	59.42	59.77	1,106,223	+0.64(+1.08%)
Oct 07, 2016	59.17	59.23	58.59	59.13	1,165,636	+0.26(+0.44%)
Oct 06, 2016	58.90	59.42	58.69	58.87	991,461	-0.38(-0.64%)
Oct 05, 2016	59.02	59.55	59.02	59.25	1,533,925	+0.32(+0.54%)
Oct 04, 2016	59.42	59.74	58.79	58.93	1,143,013	-0.48(-0.81%)
Oct 03, 2016	59.61	59.71	58.80	59.42	1,432,782	-0.32(-0.53%)
Sep 30, 2016	59.85	60.03	59.19	59.73	2,603,284	+0.21(+0.36%)
Sep 29, 2016	60.39	60.39	59.43	59.52	925,887	-0.89(-1.47%)
Sep 28, 2016	60.28	60.49	59.84	60.41	1,115,772	+0.29(+0.48%)
Sep 27, 2016	59.91	60.37	59.82	60.12	1,230,429	+0.20(+0.34%)
Sep 26, 2016	60.35	60.46	59.73	59.92	1,428,242	-0.78(-1.29%)
Sep 23, 2016	60.61	61.12	60.54	60.70	1,799,848	-0.22(-0.37%)
Sep 22, 2016	60.76	61.02	60.53	60.92	1,372,364	+0.59(+0.98%)
Sep 21, 2016	60.07	60.44	59.69	60.33	1,353,373	+0.25(+0.42%)
Sep 20, 2016	59.68	60.34	59.54	60.08	1,830,980	+0.61(+1.02%)
Sep 19, 2016	60.26	60.26	59.43	59.47	1,403,025	-0.52(-0.87%)
Sep 16, 2016	60.75	60.77	59.80	60.00	3,873,400	-0.73(-1.19%)
Sep 15, 2016	60.13	61.07	59.99	60.72	1,786,468	+0.56(+0.93%)
Sep 14, 2016	59.77	60.33	59.48	60.16	1,972,195	+0.24(+0.40%)
Sep 13, 2016	60.36	60.51	59.27	59.92	1,887,497	-0.84(-1.39%)
Sep 12, 2016	60.07	60.88	59.61	60.76	1,832,080	+0.57(+0.95%)
Sep 09, 2016	61.58	61.88	60.13	60.19	4,198,622	-1.86(-2.99%)
Sep 08, 2016	62.21	62.58	61.62	62.05	2,048,802	-0.83(-1.32%)
Sep 07, 2016	62.83	63.15	62.63	62.88	713,257	+0.04(+0.06%)
Sep 06, 2016	62.62	62.87	62.29	62.84	879,953	+0.18(+0.29%)
Sep 02, 2016	63.14	62.66	62.66	62.66	1,031,462	-0.23(-0.37%)
Sep 01, 2016	62.64	63.01	61.95	62.89	1,405,949	+0.45(+0.73%)
Aug 31, 2016	62.63	62.80	60.95	62.43	1,212,913	-0.20(-0.32%)
Aug 30, 2016	62.85	63.04	62.37	62.64	1,355,974	-0.24(-0.38%)
Aug 29, 2016	62.33	63.11	61.94	62.88	1,563,692	+0.35(+0.56%)
Aug 26, 2016	62.23	62.77	62.02	62.53	1,319,044	+0.16(+0.26%)
Aug 25, 2016	62.31	62.74	61.69	62.37	1,412,845	-0.03(-0.05%)
Aug 24, 2016	62.10	62.85	62.04	62.40	1,643,071	-0.10(-0.15%)
Aug 23, 2016	62.91	63.57	62.45	62.49	1,217,101	-0.02(-0.03%)
Aug 22, 2016	62.53	62.96	62.11	62.51	1,848,739	-0.09(-0.14%)
Aug 19, 2016	63.02	63.03	62.34	62.60	2,166,233	-0.43(-0.68%)
Aug 18, 2016	63.22	63.36	62.79	63.02	1,973,657	-0.20(-0.32%)
Aug 17, 2016	64.08	64.09	62.80	63.23	2,553,989	-0.60(-0.94%)
Aug 16, 2016	64.41	64.50	63.55	63.83	1,539,659	-0.61(-0.95%)
Aug 15, 2016	64.29	64.61	63.92	64.44	2,600,090	+0.15(+0.24%)
Aug 12, 2016	64.54	64.79	64.02	64.28	2,150,544	-0.59(-0.91%)
Aug 11, 2016	64.46	65.06	64.33	64.87	1,457,147	+0.12(+0.18%)
Aug 10, 2016	65.00	65.15	64.19	64.76	1,317,334	+0.03(+0.04%)
Aug 09, 2016	65.19	65.30	64.69	64.73	1,731,401	-0.41(-0.62%)
Aug 08, 2016	64.67	65.28	64.36	65.13	1,947,449	+0.44(+0.69%)
Aug 05, 2016	64.14	65.24	63.58	64.69	2,433,398	+0.55(+0.86%)
Aug 04, 2016	63.82	64.84	63.81	64.14	2,587,855	+0.00(+0.00%)
Aug 03, 2016	61.61	64.56	60.61	64.14	7,892,474	+4.21(+7.02%)
Aug 02, 2016	60.03	60.43	59.37	59.93	3,467,448	-0.26(-0.43%)
Aug 01, 2016	60.30	60.66	59.98	60.19	1,909,612	-0.16(-0.27%)
Jul 29, 2016	60.28	60.66	60.00	60.35	1,912,102	+0.15(+0.24%)
Jul 28, 2016	59.99	60.57	59.92	60.21	1,462,555	+0.28(+0.47%)
Jul 27, 2016	60.11	60.25	59.45	59.93	1,401,824	-0.29(-0.48%)
Jul 26, 2016	60.08	60.34	59.76	60.22	912,881	+0.17(+0.29%)
Jul 25, 2016	59.77	60.07	59.42	60.04	1,212,646	+0.12(+0.19%)
Jul 22, 2016	60.10	60.13	59.25	59.93	1,513,121	-0.04(-0.06%)
Jul 21, 2016	59.73	60.31	59.67	59.97	1,617,863	-0.05(-0.08%)
Jul 20, 2016	59.04	60.25	58.86	60.02	1,821,956	+1.36(+2.33%)
Jul 19, 2016	58.57	59.11	58.53	58.65	1,371,855	-0.25(-0.43%)
Jul 18, 2016	58.51	58.94	58.43	58.90	1,080,397	+0.30(+0.51%)
Jul 15, 2016	59.04	59.25	58.55	58.60	1,671,850	-0.21(-0.36%)
Jul 14, 2016	58.87	58.97	58.12	58.82	1,627,680	+0.43(+0.73%)
Jul 13, 2016	59.15	59.20	58.26	58.39	2,360,128	-0.37(-0.63%)
Jul 12, 2016	58.11	59.26	58.06	58.76	2,281,302	+0.62(+1.06%)
Jul 11, 2016	58.61	59.52	58.12	58.14	1,754,938	-0.50(-0.86%)
Jul 08, 2016	58.03	58.81	57.66	58.64	2,442,615	+0.98(+1.69%)
Jul 07, 2016	56.81	57.78	56.15	57.66	3,671,395	+1.31(+2.32%)
Jul 05, 2016	56.35	56.59	55.94	56.36	2,280,566	-0.63(-1.10%)
Jul 01, 2016	56.57	56.99	56.99	56.99	1,884,605	+0.30(+0.53%)
Jun 30, 2016	55.79	56.82	55.50	56.69	3,166,453	+1.08(+1.95%)
Jun 29, 2016	53.50	55.83	53.40	55.60	2,839,380	+2.32(+4.36%)
Jun 28, 2016	52.28	53.40	52.03	53.28	1,493,581	+1.33(+2.55%)
Jun 27, 2016	52.93	53.01	51.59	51.96	1,967,897	-1.37(-2.58%)
Jun 24, 2016	52.96	54.16	52.58	53.33	3,157,276	-1.70(-3.09%)
Jun 23, 2016	54.44	55.45	54.22	55.03	3,259,422	+1.56(+2.91%)
Jun 22, 2016	52.93	53.74	52.74	53.48	2,502,877	+0.45(+0.86%)
Jun 21, 2016	52.24	53.18	52.05	53.02	2,859,579	+1.03(+1.97%)
Jun 20, 2016	52.50	52.92	51.96	52.00	1,980,033	-0.10(-0.19%)
Jun 17, 2016	52.62	52.64	51.83	52.09	2,572,164	-0.49(-0.94%)
Jun 16, 2016	52.51	52.63	51.64	52.59	2,306,175	-0.15(-0.28%)
Jun 15, 2016	53.92	54.03	52.64	52.73	1,964,331	-0.96(-1.78%)
Jun 14, 2016	53.80	54.11	53.53	53.69	2,926,841	-0.21(-0.39%)
Jun 13, 2016	53.90	54.57	53.67	53.90	1,299,368	+0.11(+0.20%)
Jun 10, 2016	54.40	55.10	53.59	53.80	1,710,980	-1.31(-2.37%)
Jun 09, 2016	55.07	55.49	54.61	55.10	1,330,047	-0.13(-0.23%)
Jun 08, 2016	55.15	55.45	54.98	55.23	2,141,335	+0.12(+0.21%)
Jun 07, 2016	53.43	55.27	53.43	55.11	3,007,485	+1.71(+3.21%)
Jun 06, 2016	53.41	53.73	53.12	53.40	1,952,714	-0.02(-0.04%)
Jun 03, 2016	53.46	53.80	53.21	53.42	1,073,618	-0.38(-0.70%)
Jun 02, 2016	53.65	54.04	53.19	53.80	2,263,671	-0.01(-0.02%)
Jun 01, 2016	53.77	54.02	53.58	53.80	2,842,777	+0.01(+0.02%)
May 31, 2016	53.69	54.11	53.50	53.80	2,270,365	+0.32(+0.60%)
May 27, 2016	53.35	53.48	53.48	53.48	964,786	+0.29(+0.55%)
May 26, 2016	53.37	53.46	52.91	53.19	1,023,944	-0.32(-0.60%)
May 25, 2016	53.26	53.84	53.25	53.50	1,283,184	+0.26(+0.49%)
May 24, 2016	52.60	53.37	52.60	53.24	1,212,687	+0.87(+1.66%)
May 23, 2016	52.70	53.21	52.33	52.37	1,654,070	-0.41(-0.77%)
May 20, 2016	51.89	53.10	51.65	52.78	3,278,413	+0.91(+1.75%)
May 19, 2016	51.51	52.02	51.12	51.87	1,941,138	+0.21(+0.41%)
May 18, 2016	51.37	51.96	51.15	51.66	2,028,126	+0.19(+0.38%)
May 17, 2016	52.50	52.67	51.21	51.46	2,640,906	-1.22(-2.31%)
May 16, 2016	52.00	52.81	52.00	52.68	1,446,243	+0.70(+1.34%)
May 13, 2016	52.50	52.83	51.97	51.99	1,870,248	-0.70(-1.32%)
May 12, 2016	52.91	53.09	52.09	52.68	1,745,772	+0.12(+0.22%)
May 11, 2016	53.38	53.79	52.55	52.57	1,432,911	-0.87(-1.63%)
May 10, 2016	53.80	53.85	53.11	53.44	2,790,159	-0.18(-0.34%)
May 09, 2016	52.07	53.75	51.75	53.62	3,404,234	+1.74(+3.36%)
May 06, 2016	52.46	53.12	51.16	51.88	7,197,217	-1.77(-3.30%)
May 05, 2016	53.90	53.90	53.54	53.65	2,513,553	-0.25(-0.47%)
May 04, 2016	54.69	55.00	53.72	53.90	1,724,243	-1.16(-2.11%)
May 03, 2016	54.66	55.22	54.37	55.06	1,639,814	-0.04(-0.07%)

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.