Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.19	41.39	40.48	40.48	2,495,670	-0.65(-1.58%)
Apr 27, 2018	40.94	41.29	40.85	41.13	2,396,083	+0.28(+0.68%)
Apr 26, 2018	40.93	41.11	40.73	40.85	3,797,896	-0.14(-0.33%)
Apr 25, 2018	41.03	41.35	40.67	40.98	2,440,192	-0.09(-0.23%)
Apr 24, 2018	41.10	41.68	40.70	41.07	2,729,496	+0.20(+0.50%)
Apr 23, 2018	40.64	41.01	40.57	40.87	2,421,141	+0.33(+0.81%)
Apr 20, 2018	40.34	40.69	40.25	40.54	2,002,108	+0.30(+0.73%)
Apr 19, 2018	39.66	40.35	39.55	40.25	3,859,721	+0.73(+1.86%)
Apr 18, 2018	39.94	40.08	39.50	39.51	2,744,513	-0.28(-0.70%)
Apr 17, 2018	40.48	40.58	39.55	39.79	3,416,280	-0.42(-1.05%)
Apr 16, 2018	40.26	40.39	39.88	40.21	2,417,491	+0.15(+0.38%)
Apr 13, 2018	41.13	41.14	39.88	40.06	3,743,001	-0.64(-1.58%)
Apr 12, 2018	40.28	40.96	40.20	40.70	1,816,742	+0.71(+1.77%)
Apr 11, 2018	39.93	40.20	39.76	39.99	1,760,312	-0.21(-0.52%)
Apr 10, 2018	40.11	40.33	39.77	40.21	4,623,208	+0.69(+1.75%)
Apr 09, 2018	39.86	40.43	39.51	39.51	4,130,553	-0.27(-0.68%)
Apr 06, 2018	40.40	40.64	39.31	39.78	3,647,111	-1.06(-2.60%)
Apr 05, 2018	40.96	41.00	40.54	40.85	1,477,838	+0.27(+0.67%)
Apr 04, 2018	39.56	40.69	39.31	40.58	2,608,709	+0.41(+1.03%)
Apr 03, 2018	39.82	40.33	39.61	40.16	2,425,843	+0.58(+1.47%)
Apr 02, 2018	40.33	40.53	39.07	39.58	3,827,028	-0.84(-2.07%)
Mar 29, 2018		40.42	40.42	40.42	0	+0.39(+0.97%)
Mar 28, 2018	39.88	40.37	39.50	40.03	2,824,787	+0.17(+0.42%)
Mar 27, 2018	40.97	40.99	39.59	39.86	3,386,035	-0.91(-2.24%)
Mar 26, 2018	39.97	40.83	39.86	40.77	4,711,617	+1.32(+3.34%)
Mar 23, 2018	40.80	41.11	39.40	39.45	3,710,142	-1.40(-3.43%)
Mar 22, 2018	41.87	42.10	40.80	40.86	3,329,588	-1.58(-3.72%)
Mar 21, 2018	42.41	42.88	42.15	42.43	1,497,162	+0.10(+0.24%)
Mar 20, 2018	42.57	42.69	42.24	42.33	1,437,202	-0.10(-0.24%)
Mar 19, 2018	42.70	42.76	41.89	42.43	2,205,863	-0.29(-0.67%)
Mar 16, 2018	42.65	43.15	42.60	42.72	3,274,854	+0.16(+0.37%)
Mar 15, 2018	42.59	42.69	42.20	42.56	2,327,809	+0.13(+0.30%)
Mar 14, 2018	43.17	43.17	42.27	42.43	2,741,203	-0.59(-1.37%)
Mar 13, 2018	43.45	43.55	42.93	43.02	3,470,981	-0.36(-0.83%)
Mar 12, 2018	43.69	43.75	43.17	43.39	2,127,468	-0.24(-0.56%)
Mar 09, 2018	43.24	43.65	43.01	43.63	2,853,017	+0.79(+1.85%)
Mar 08, 2018	43.24	43.39	42.43	42.84	1,557,308	-0.32(-0.74%)
Mar 07, 2018		43.29		43.16	2,477,763	+0.20(+0.47%)
Mar 06, 2018	42.64	43.05	42.22	42.96	2,878,305	+0.48(+1.13%)
Mar 05, 2018	41.58	42.69	41.31	42.48	4,796,828	+0.51(+1.22%)
Mar 02, 2018	41.13	42.07	40.68	41.96	4,959,144	+0.58(+1.40%)
Mar 01, 2018	41.46	41.97	41.20	41.38	6,050,497	-0.10(-0.24%)
Feb 28, 2018	42.31	42.60	41.48	41.48	1,196,787	-0.64(-1.52%)
Feb 27, 2018	42.62	43.13	42.11	42.12	1,581,573	-0.56(-1.30%)
Feb 26, 2018	42.56	42.70	42.09	42.68	1,635,936	+0.32(+0.75%)
Feb 23, 2018	41.76	42.37	41.76	42.36	2,678,131	+0.64(+1.53%)
Feb 22, 2018			41.64	41.72	5,551,724	-0.81(-1.90%)
Feb 21, 2018	42.23	43.10	42.07	42.53	3,439,759	+0.29(+0.70%)
Feb 20, 2018	42.41	42.80	42.03	42.23	1,728,675	-0.29(-0.67%)
Feb 16, 2018		42.52	42.52	42.52	0	+0.23(+0.54%)
Feb 15, 2018		42.73	42.18	42.29	2,037,501	+0.16(+0.38%)
Feb 14, 2018	40.86	42.22	40.82	42.13	3,572,081	+1.18(+2.88%)
Feb 13, 2018	40.52	41.00	40.39	40.95	1,912,007	+0.21(+0.52%)
Feb 12, 2018	40.68	41.16	40.26	40.74	3,136,011	+0.35(+0.87%)
Feb 09, 2018	40.26	40.68	39.20	40.39	4,548,710	+0.72(+1.80%)
Feb 08, 2018	41.30	41.56	39.62	39.68	4,016,251	-1.51(-3.66%)
Feb 07, 2018	40.84	41.51	40.68	41.18	2,730,491	+0.19(+0.47%)
Feb 06, 2018	39.68	41.13	39.23	40.99	8,558,589	-0.03(-0.06%)
Feb 05, 2018	41.72	42.24	40.33	41.01	5,104,928	-1.29(-3.04%)
Feb 02, 2018	42.76	43.08	42.11	42.30	5,110,023	-0.51(-1.20%)
Feb 01, 2018	42.11	42.84	42.05	42.81	2,053,326	+0.59(+1.39%)
Jan 31, 2018	42.33	42.59	42.09	42.22	1,992,912	-0.04(-0.10%)
Jan 30, 2018	42.42	42.53	42.21	42.27	3,467,148	-0.37(-0.87%)
Jan 29, 2018	42.80	42.99	42.63	42.64	1,466,499	-0.13(-0.30%)
Jan 26, 2018	42.77	42.78	42.42	42.76	1,609,765	+0.10(+0.24%)
Jan 25, 2018	43.14	43.14	42.47	42.66	2,449,660	-0.24(-0.55%)
Jan 24, 2018	43.23	43.39	42.70	42.90	2,997,585	-0.14(-0.33%)
Jan 23, 2018	42.74	43.20	42.61	43.04	2,509,965	+0.13(+0.29%)
Jan 22, 2018	42.64	42.92	42.48	42.91	1,817,154	+0.19(+0.45%)
Jan 19, 2018	42.22	42.73	42.21	42.72	4,911,943	+0.61(+1.46%)
Jan 18, 2018	42.33	42.48	42.02	42.11	3,221,309	-0.15(-0.36%)
Jan 17, 2018	42.17	42.36	41.66	42.26	2,104,397	+0.23(+0.54%)
Jan 16, 2018	42.56	42.66	41.85	42.03	3,484,003	-0.34(-0.79%)
Jan 12, 2018		42.37	42.37	42.37	0	+0.24(+0.58%)
Jan 11, 2018	41.82	42.14	41.74	42.12	5,397,264	+0.54(+1.29%)
Jan 10, 2018		42.06		41.58	3,650,954	+0.56(+1.35%)
Jan 09, 2018	40.70	41.32	40.63	41.03	2,510,763	+0.53(+1.31%)
Jan 08, 2018	40.45	40.59	40.26	40.50	2,347,617	-0.02(-0.04%)
Jan 05, 2018	40.41	40.55	40.24	40.52	2,541,987	+0.23(+0.56%)
Jan 04, 2018	40.41	40.72	40.22	40.29	4,940,021	+0.27(+0.67%)
Jan 03, 2018	39.87	40.15	39.76	40.02	1,626,635	+0.08(+0.21%)
Jan 02, 2018	40.12	40.12	39.67	39.94	2,657,705	+0.11(+0.27%)
Dec 29, 2017		39.83	39.83	39.83	0	-0.38(-0.94%)
Dec 28, 2017	40.09	40.22	39.91	40.21	1,328,339	+0.21(+0.53%)
Dec 27, 2017	40.20	40.23	39.94	39.99	4,344,644	-0.23(-0.56%)
Dec 26, 2017	40.52	40.67	40.10	40.22	970,051	-0.31(-0.77%)
Dec 22, 2017	40.79	40.81	40.25	40.53	1,562,332	-0.16(-0.39%)
Dec 21, 2017	40.40	40.85	40.36	40.69	1,924,590	+0.56(+1.38%)
Dec 20, 2017	40.52	40.61	39.83	40.14	2,591,129	-0.07(-0.17%)
Dec 19, 2017	40.63	40.65	40.16	40.21	3,864,549	-0.20(-0.50%)
Dec 18, 2017	40.21	40.57	40.16	40.41	3,730,019	+0.54(+1.35%)
Dec 15, 2017	39.41	40.29	39.25	39.87	4,754,714	+0.68(+1.75%)
Dec 14, 2017	39.75	39.87	39.04	39.18	3,910,740	-0.39(-0.99%)
Dec 13, 2017	40.00	40.30	39.54	39.58	3,131,646	-0.47(-1.17%)
Dec 12, 2017	39.93	40.22	39.75	40.05	2,591,963	+0.29(+0.74%)
Dec 11, 2017	39.98	40.12	39.62	39.75	2,104,346	-0.20(-0.50%)
Dec 08, 2017	40.23	40.23	39.67	39.96	2,459,420	+0.09(+0.23%)
Dec 07, 2017	39.84	40.08	39.34	39.86	1,966,128	+0.21(+0.53%)
Dec 06, 2017	39.66	40.02	39.52	39.65	2,690,254	-0.21(-0.53%)
Dec 05, 2017	40.63	40.68	39.80	39.86	3,168,151	-0.61(-1.51%)
Dec 04, 2017	40.64	40.99	40.44	40.47	5,497,525	+0.67(+1.68%)
Dec 01, 2017	39.87	39.98	38.89	39.80	5,654,526	+0.07(+0.17%)
Nov 30, 2017	40.32	40.54	39.68	39.74	5,817,341	-0.24(-0.61%)
Nov 29, 2017	39.30	40.17	39.11	39.98	7,390,901	+1.18(+3.04%)
Nov 28, 2017	37.72	38.85	37.63	38.80	3,215,545	+1.21(+3.23%)
Nov 27, 2017	37.56	37.81	37.33	37.59	1,337,278	+0.00(+0.00%)
Nov 24, 2017	37.85	37.90	37.55	37.59	834,892	-0.18(-0.49%)
Nov 22, 2017	37.96	38.07	37.77	37.77	1,866,545	-0.13(-0.33%)
Nov 21, 2017	38.09	38.19	37.77	37.90	2,133,528	-0.03(-0.09%)
Nov 20, 2017	37.72	37.94	37.56	37.93	1,685,101	+0.33(+0.87%)
Nov 17, 2017	37.15	37.72	37.09	37.60	1,259,086	+0.22(+0.58%)
Nov 16, 2017	37.69	37.71	37.38	37.38	1,011,185	-0.01(-0.02%)
Nov 15, 2017	36.90	37.61	36.81	37.39	1,637,691	+0.09(+0.25%)
Nov 14, 2017	36.86	37.34	36.86	37.30	2,019,430	+0.25(+0.68%)
Nov 13, 2017	36.41	37.12	36.24	37.05	2,624,019	+0.47(+1.28%)
Nov 10, 2017	36.75	36.90	36.58	36.58	3,185,831	-0.09(-0.25%)
Nov 09, 2017	36.76	37.07	36.30	36.67	3,634,315	-0.34(-0.91%)
Nov 08, 2017	37.14	37.32	36.74	37.01	2,528,597	-0.25(-0.67%)
Nov 07, 2017	38.15	38.26	37.18	37.26	2,347,828	-0.89(-2.33%)
Nov 06, 2017	38.09	38.28	37.97	38.15	1,392,642	-0.10(-0.26%)
Nov 03, 2017	38.23	38.34	38.02	38.25	1,857,476	-0.12(-0.31%)
Nov 02, 2017	38.07	38.46	37.84	38.36	1,392,921	+0.25(+0.66%)
Nov 01, 2017	38.40	38.63	37.99	38.11	1,996,535	-0.08(-0.22%)
Oct 31, 2017	38.25	38.51	38.18	38.20	1,283,432	-0.01(-0.02%)
Oct 30, 2017		38.63	38.08	38.20	2,253,355	-0.49(-1.28%)
Oct 27, 2017	38.41	38.76	38.40	38.70	1,616,935	+0.26(+0.68%)
Oct 26, 2017	38.00	38.54	38.00	38.44	1,492,803	+0.38(+0.99%)
Oct 25, 2017	38.41	38.54	37.76	38.06	1,643,402	-0.19(-0.50%)
Oct 24, 2017	38.26	38.41	38.11	38.26	1,916,853	+0.28(+0.73%)
Oct 23, 2017	38.31	38.49	37.92	37.98	1,479,543	-0.33(-0.85%)
Oct 20, 2017	38.34	38.41	38.16	38.31	5,180,199	+0.51(+1.35%)
Oct 19, 2017	37.25	37.92	37.23	37.79	1,808,568	+0.23(+0.60%)
Oct 18, 2017	37.50	37.67	37.36	37.57	1,394,442	+0.27(+0.72%)
Oct 17, 2017	37.79	37.79	37.23	37.30	2,266,324	-0.33(-0.87%)
Oct 16, 2017	37.43	37.77	37.33	37.63	1,691,772	+0.21(+0.56%)
Oct 13, 2017	37.45	37.67	37.04	37.42	1,960,175	-0.18(-0.47%)
Oct 12, 2017	37.95	37.98	37.52	37.59	1,641,851	-0.26(-0.69%)
Oct 11, 2017	37.90	38.03	37.72	37.85	1,367,971	-0.19(-0.51%)
Oct 10, 2017	37.88	38.09	37.75	38.05	1,800,930	+0.29(+0.78%)
Oct 09, 2017	38.09	38.09	37.67	37.75	776,101	-0.18(-0.46%)
Oct 06, 2017	38.05	38.26	37.75	37.93	3,553,926	+0.02(+0.04%)
Oct 05, 2017	37.55	38.04	37.33	37.91	3,358,207	+0.48(+1.28%)
Oct 04, 2017	37.77	37.78	37.39	37.43	2,290,056	-0.40(-1.06%)
Oct 03, 2017	38.01	38.08	37.58	37.84	1,877,842	-0.13(-0.33%)
Oct 02, 2017	37.71	37.98	37.51	37.96	3,382,384	+0.20(+0.53%)
Sep 29, 2017	37.57	38.06	37.48	37.76	3,990,650	+0.19(+0.51%)
Sep 28, 2017	37.48	37.57	37.07	37.57	1,857,265	+0.18(+0.47%)
Sep 27, 2017		37.67	36.97	37.39	2,470,804	+0.76(+2.08%)
Sep 26, 2017	36.55	36.74	36.38	36.63	1,182,796	+0.20(+0.55%)
Sep 25, 2017	36.31	36.64	36.14	36.43	1,709,332	+0.02(+0.05%)
Sep 22, 2017	36.24	36.44	36.09	36.41	1,412,550	+0.04(+0.12%)
Sep 21, 2017	36.09	36.47	36.09	36.37	2,042,187	+0.15(+0.42%)
Sep 20, 2017	35.80	36.31	35.48	36.22	8,981,310	+0.44(+1.22%)
Sep 19, 2017	35.55	35.91	35.54	35.78	2,566,268	+0.25(+0.71%)
Sep 18, 2017	35.26	35.67	35.22	35.53	2,164,340	+0.44(+1.24%)
Sep 15, 2017	34.78	35.14	34.70	35.10	2,132,650	+0.17(+0.49%)
Sep 14, 2017	35.29	35.36	34.88	34.93	3,096,403	-0.30(-0.85%)
Sep 13, 2017	35.03	35.28	34.93	35.23	2,887,085	+0.10(+0.28%)
Sep 12, 2017	34.58	35.23	34.52	35.13	6,405,798	+0.74(+2.16%)
Sep 11, 2017	34.00	34.57	33.83	34.38	5,257,800	+0.83(+2.49%)
Sep 08, 2017	33.21	33.74	33.08	33.55	4,058,468	+0.34(+1.03%)
Sep 07, 2017	33.97	34.03	33.04	33.21	4,998,797	-0.83(-2.45%)
Sep 06, 2017	34.18	34.33	33.91	34.04	3,318,897	+0.03(+0.10%)
Sep 05, 2017	34.73	34.85	33.93	34.01	3,058,034	-1.03(-2.95%)
Sep 01, 2017	34.89	35.21	34.81	35.04	1,837,681	+0.24(+0.70%)
Aug 31, 2017	34.88	35.00	34.74	34.80	2,113,586	-0.01(-0.02%)
Aug 30, 2017	34.73	34.93	34.58	34.81	877,810	+0.17(+0.48%)
Aug 29, 2017	34.41	34.72	34.29	34.64	1,523,280	-0.24(-0.69%)
Aug 28, 2017	35.24	35.27	34.75	34.88	1,440,197	-0.27(-0.76%)
Aug 25, 2017		35.29	34.98	35.15	1,460,255	+0.18(+0.52%)
Aug 24, 2017	35.02	35.03	34.79	34.97	1,567,855	+0.13(+0.36%)
Aug 23, 2017	34.46	35.08	34.45	34.84	1,258,230	+0.06(+0.17%)
Aug 22, 2017	34.61	34.83	34.54	34.78	1,565,993	+0.35(+1.02%)
Aug 21, 2017	34.48	34.56	34.25	34.43	1,422,002	-0.10(-0.29%)
Aug 18, 2017	34.28	34.78	34.22	34.53	2,983,460	-0.01(-0.02%)
Aug 17, 2017	35.30	35.39	34.48	34.54	3,232,333	-0.89(-2.52%)
Aug 16, 2017	35.67	35.74	35.31	35.44	1,842,928	-0.11(-0.31%)
Aug 15, 2017	35.98	36.04	35.53	35.54	1,109,931	-0.05(-0.14%)
Aug 14, 2017	35.28	35.70	35.28	35.59	2,314,961	+0.68(+1.96%)
Aug 11, 2017	35.13	35.35	34.76	34.91	2,432,778	-0.22(-0.62%)
Aug 10, 2017	35.77	35.83	35.10	35.13	2,920,722	-0.95(-2.64%)
Aug 09, 2017	36.01	36.22	35.91	36.08	2,186,047	-0.34(-0.94%)
Aug 08, 2017	36.29	36.94	36.24	36.42	1,756,243	+0.08(+0.23%)
Aug 07, 2017	36.55	36.66	36.33	36.34	1,286,822	-0.22(-0.59%)
Aug 04, 2017	36.59	36.82	36.44	36.55	2,213,395	+0.29(+0.80%)
Aug 03, 2017	36.39	36.49	36.16	36.26	1,383,882	-0.21(-0.57%)
Aug 02, 2017	36.49	36.58	36.22	36.47	1,040,654	+0.02(+0.07%)
Aug 01, 2017	36.39	36.48	36.22	36.44	1,365,368	+0.29(+0.81%)
Jul 31, 2017	36.03	36.36	35.98	36.15	1,738,617	+0.21(+0.58%)
Jul 28, 2017	36.09	36.24	35.74	35.94	2,639,572	-0.23(-0.62%)
Jul 27, 2017	36.24	36.48	35.99	36.17	2,322,624	-0.06(-0.16%)
Jul 26, 2017	36.86	36.91	36.10	36.23	2,826,978	-0.61(-1.65%)
Jul 25, 2017	36.75	37.09	36.74	36.84	5,696,592	+0.55(+1.52%)
Jul 24, 2017	36.01	36.35	36.01	36.29	1,027,919	+0.25(+0.69%)
Jul 21, 2017	36.24	36.40	35.88	36.04	1,951,715	-0.27(-0.74%)
Jul 20, 2017	36.35	36.56	36.11	36.30	1,313,170	-0.02(-0.07%)
Jul 19, 2017	36.49	36.58	36.12	36.33	1,509,058	-0.11(-0.30%)
Jul 18, 2017	36.25	36.51	36.13	36.44	5,489,051	-0.13(-0.37%)
Jul 17, 2017	36.48	36.66	36.27	36.57	1,414,523	+0.05(+0.14%)
Jul 14, 2017	36.25	36.72	35.96	36.52	1,961,088	-0.19(-0.52%)
Jul 13, 2017	36.70	36.79	36.25	36.71	1,495,525	+0.14(+0.39%)
Jul 12, 2017	36.49	36.77	36.42	36.57	1,178,361	-0.03(-0.09%)
Jul 11, 2017	36.76	36.78	36.39	36.60	3,237,008	-0.13(-0.34%)
Jul 10, 2017	36.76	36.92	36.58	36.73	2,076,179	-0.15(-0.41%)
Jul 07, 2017	36.88	36.94	36.46	36.88	2,643,971	+0.22(+0.59%)
Jul 06, 2017	37.15	37.17	36.61	36.66	3,873,305	-0.41(-1.10%)
Jul 05, 2017	37.28	37.29	36.69	37.07	4,850,530	+0.02(+0.07%)
Jul 03, 2017	36.60	37.33	36.57	37.05	2,786,049	+0.74(+2.05%)
Jun 30, 2017	36.67	36.74	36.18	36.30	3,656,923	-0.16(-0.43%)
Jun 29, 2017	36.86	36.97	36.08	36.46	7,324,556	+0.59(+1.65%)
Jun 28, 2017	35.50	36.04	35.50	35.87	4,208,118	+0.48(+1.37%)
Jun 27, 2017	35.43	35.77	35.30	35.38	4,037,341	+0.20(+0.57%)
Jun 26, 2017	35.08	35.49	34.87	35.18	2,462,509	+0.22(+0.62%)
Jun 23, 2017	35.37	35.37	34.87	34.97	3,230,223	-0.23(-0.66%)
Jun 22, 2017	35.31	35.44	34.98	35.20	1,806,030	-0.23(-0.66%)
Jun 21, 2017	36.01	36.01	35.38	35.44	2,005,835	-0.46(-1.28%)
Jun 20, 2017	36.31	36.32	35.87	35.89	1,557,241	-0.45(-1.24%)
Jun 19, 2017	36.44	36.68	36.25	36.34	1,691,349	+0.07(+0.18%)
Jun 16, 2017	36.37	36.37	36.07	36.28	2,808,552	-0.10(-0.27%)
Jun 15, 2017	36.35	36.78	36.21	36.38	2,107,295	-0.24(-0.66%)
Jun 14, 2017	36.31	36.62	35.81	36.62	2,787,514	-0.04(-0.11%)
Jun 13, 2017	36.67	36.89	36.50	36.66	2,338,422	+0.13(+0.36%)
Jun 12, 2017	36.59	36.99	36.26	36.52	3,861,830	+0.05(+0.14%)
Jun 09, 2017	35.74	36.65	35.74	36.47	7,470,686	+1.01(+2.86%)
Jun 08, 2017	34.53	35.90	34.47	35.46	3,502,631	+0.90(+2.60%)
Jun 07, 2017	34.38	34.70	34.25	34.56	2,200,349	+0.32(+0.95%)
Jun 06, 2017	34.08	34.41	33.91	34.24	2,552,611	-0.17(-0.48%)
Jun 05, 2017	34.49	34.78	34.41	34.41	1,936,108	-0.01(-0.02%)
Jun 02, 2017	34.36	34.78	34.21	34.41	1,703,520	-0.28(-0.81%)
Jun 01, 2017	34.43	34.72	33.97	34.70	3,310,593	+0.51(+1.48%)
May 31, 2017	34.45	34.60	33.67	34.19	3,185,855	-0.24(-0.70%)
May 30, 2017	34.62	34.65	34.18	34.43	1,973,492	-0.37(-1.05%)
May 26, 2017	34.81	34.95	34.68	34.80	1,496,547	-0.12(-0.36%)
May 25, 2017	35.02	35.25	34.83	34.92	1,866,841	-0.07(-0.19%)
May 24, 2017	35.23	35.24	34.76	34.99	1,282,570	-0.12(-0.35%)
May 23, 2017	34.71	35.30	34.51	35.11	1,812,346	+0.47(+1.34%)
May 22, 2017	34.68	34.77	34.34	34.65	1,522,020	+0.13(+0.39%)
May 19, 2017	34.51	34.80	34.43	34.51	1,757,508	+0.17(+0.51%)
May 18, 2017	34.03	34.58	34.01	34.34	3,116,720	+0.13(+0.39%)
May 17, 2017	34.81	34.97	33.89	34.21	6,203,796	-1.41(-3.97%)
May 16, 2017	35.58	35.66	35.24	35.62	1,686,570	+0.14(+0.40%)
May 15, 2017	35.30	35.61	35.23	35.48	2,046,096	+0.30(+0.85%)
May 12, 2017	35.04	35.18	34.74	35.18	2,765,298	-0.13(-0.38%)
May 11, 2017	35.61	35.64	35.03	35.31	1,525,805	-0.43(-1.21%)
May 10, 2017	35.54	35.80	35.43	35.74	2,067,810	+0.06(+0.16%)
May 09, 2017	35.98	36.15	35.49	35.69	1,443,190	-0.17(-0.46%)
May 08, 2017	35.83	35.94	35.68	35.85	3,155,414	+0.05(+0.14%)
May 05, 2017	36.00	36.17	35.55	35.80	2,101,533	-0.07(-0.19%)
May 04, 2017	36.13	36.23	35.75	35.87	2,407,742	+0.11(+0.30%)
May 03, 2017	35.33	35.82	35.17	35.76	3,195,613	+0.27(+0.75%)
May 02, 2017	35.70	35.78	35.29	35.49	3,858,828	-0.19(-0.54%)

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.