Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	16.71	16.82	16.44	16.61	6,515,319	-0.12(-0.70%)
Apr 28, 2016	17.16	17.20	16.68	16.73	9,659,265	-0.60(-3.44%)
Apr 27, 2016	17.19	17.39	17.05	17.32	5,786,140	+0.18(+1.05%)
Apr 26, 2016	16.99	17.27	16.99	17.14	5,173,908	+0.15(+0.90%)
Apr 25, 2016	17.03	17.15	16.79	16.99	5,473,458	-0.22(-1.26%)
Apr 22, 2016	17.38	17.60	17.14	17.20	6,851,757	-0.07(-0.42%)
Apr 21, 2016	17.28	17.61	17.00	17.28	10,723,144	-0.05(-0.26%)
Apr 20, 2016	16.83	17.43	16.71	17.32	12,071,200	+0.47(+2.79%)
Apr 19, 2016	16.59	16.98	16.48	16.85	5,982,915	+0.14(+0.81%)
Apr 18, 2016	16.72	16.92	16.65	16.72	6,960,313	-0.13(-0.75%)
Apr 15, 2016	16.54	16.92	16.46	16.84	5,925,527	+0.29(+1.75%)
Apr 14, 2016	16.46	16.63	16.37	16.55	3,367,142	+0.05(+0.27%)
Apr 13, 2016	16.17	16.73	16.10	16.51	6,339,906	+0.41(+2.52%)
Apr 12, 2016	15.89	16.18	15.80	16.10	6,381,777	+0.23(+1.42%)
Apr 11, 2016	16.10	16.28	15.83	15.88	5,235,763	-0.20(-1.24%)
Apr 08, 2016	16.14	16.29	16.01	16.07	4,037,306	+0.07(+0.45%)
Apr 07, 2016	16.17	16.36	15.93	16.00	6,381,518	-0.23(-1.45%)
Apr 06, 2016	15.98	16.30	15.98	16.24	10,171,460	+0.38(+2.39%)
Apr 05, 2016	15.26	15.94	15.11	15.86	17,821,700	+0.32(+2.03%)
Apr 04, 2016	16.64	16.82	14.99	15.54	24,907,182	-1.09(-6.57%)
Apr 01, 2016	16.73	16.81	16.54	16.63	4,471,956	-0.26(-1.55%)
Mar 31, 2016	16.60	16.94	16.54	16.90	3,958,207	+0.27(+1.63%)
Mar 30, 2016	16.87	16.94	16.62	16.63	4,834,895	-0.09(-0.54%)
Mar 29, 2016	16.45	16.80	16.34	16.72	7,859,604	+0.35(+2.15%)
Mar 28, 2016	16.21	16.47	16.09	16.36	5,889,613	+0.19(+1.17%)
Mar 24, 2016	16.30	16.17	16.17	16.17	5,466,234	-0.06(-0.39%)
Mar 23, 2016	16.41	16.47	16.22	16.24	4,784,636	-0.27(-1.64%)
Mar 22, 2016	16.41	16.73	16.39	16.51	2,940,966	-0.02(-0.11%)
Mar 21, 2016	16.87	16.88	16.37	16.53	4,436,944	-0.32(-1.88%)
Mar 18, 2016	16.58	17.00	16.57	16.84	6,276,200	+0.25(+1.52%)
Mar 17, 2016	16.38	16.66	16.27	16.59	4,931,476	+0.14(+0.88%)
Mar 16, 2016	16.20	16.60	16.07	16.45	7,613,525	-0.05(-0.27%)
Mar 15, 2016	16.45	16.55	16.33	16.49	3,206,083	-0.07(-0.44%)
Mar 14, 2016	16.59	16.72	16.42	16.56	3,334,168	-0.05(-0.33%)
Mar 11, 2016	16.36	16.65	16.24	16.62	4,539,521	+0.40(+2.45%)
Mar 10, 2016	16.34	16.59	15.94	16.22	4,774,993	-0.07(-0.44%)
Mar 09, 2016	16.19	16.36	15.92	16.29	5,581,347	+0.22(+1.35%)
Mar 08, 2016	16.04	16.32	15.89	16.07	7,359,883	-0.04(-0.22%)
Mar 07, 2016	15.99	16.21	15.90	16.11	4,866,360	+0.00(+0.00%)
Mar 04, 2016	16.31	16.43	15.97	16.11	4,663,466	-0.21(-1.27%)
Mar 03, 2016	16.08	16.45	16.00	16.32	5,068,932	+0.26(+1.62%)
Mar 02, 2016	15.72	16.08	15.60	16.06	10,105,956	+0.31(+2.00%)
Mar 01, 2016	15.59	15.89	15.46	15.74	9,627,135	+0.30(+1.92%)
Feb 29, 2016	15.60	15.88	15.44	15.45	5,830,467	-0.18(-1.15%)
Feb 26, 2016	15.67	15.83	15.54	15.63	4,650,450	+0.04(+0.29%)
Feb 25, 2016	15.38	15.59	15.31	15.58	5,253,843	+0.22(+1.40%)
Feb 24, 2016	15.22	15.44	15.07	15.37	7,119,512	-0.04(-0.29%)
Feb 23, 2016	15.41	15.53	15.20	15.41	6,145,905	-0.04(-0.29%)
Feb 22, 2016	15.04	15.46	15.01	15.46	5,490,140	+0.59(+3.99%)
Feb 19, 2016	14.81	15.01	14.66	14.86	4,699,409	-0.06(-0.42%)
Feb 18, 2016	14.96	15.02	14.61	14.93	5,409,461	+0.00(+0.00%)
Feb 17, 2016	15.10	15.18	14.75	14.93	4,966,893	-0.05(-0.36%)
Feb 16, 2016	14.59	14.99	14.39	14.98	6,198,678	+0.59(+4.12%)
Feb 12, 2016	13.97	14.39	14.39	14.39	6,059,496	+0.58(+4.23%)
Feb 11, 2016	14.42	14.48	13.67	13.80	8,329,262	-0.89(-6.06%)
Feb 10, 2016	14.57	14.92	14.26	14.69	6,533,062	+0.31(+2.19%)
Feb 09, 2016	13.97	14.46	13.93	14.38	7,039,522	+0.19(+1.33%)
Feb 08, 2016	14.36	14.55	14.00	14.19	8,098,257	-0.40(-2.71%)
Feb 05, 2016	14.85	15.03	14.41	14.58	6,879,165	-0.27(-1.81%)
Feb 04, 2016	14.71	15.24	14.71	14.85	7,351,312	+0.13(+0.92%)
Feb 03, 2016	14.75	14.81	14.32	14.72	6,407,139	+0.18(+1.24%)
Feb 02, 2016	14.66	14.98	14.48	14.54	8,230,687	-0.30(-2.00%)
Feb 01, 2016	14.89	15.11	14.77	14.84	6,974,496	-0.22(-1.49%)
Jan 29, 2016	14.83	15.16	14.55	15.06	14,075,156	+0.33(+2.26%)
Jan 28, 2016	14.85	15.10	14.42	14.73	12,365,195	+0.28(+1.93%)
Jan 27, 2016	14.66	14.83	14.35	14.45	9,367,209	-0.22(-1.53%)
Jan 26, 2016	14.38	14.81	14.00	14.67	8,868,636	+0.38(+2.64%)
Jan 25, 2016	14.87	15.08	14.22	14.30	10,517,497	-0.62(-4.16%)
Jan 22, 2016	14.62	15.29	14.62	14.92	10,846,309	+0.54(+3.75%)
Jan 21, 2016	14.00	14.82	13.95	14.38	12,765,251	+0.39(+2.76%)
Jan 20, 2016	13.80	14.11	13.13	13.99	9,176,292	-0.09(-0.64%)
Jan 19, 2016	14.50	14.62	13.95	14.08	6,640,695	-0.24(-1.69%)
Jan 15, 2016	14.04	14.32	14.32	14.32	9,047,400	-0.12(-0.81%)
Jan 14, 2016	14.65	14.76	14.17	14.44	6,682,356	-0.21(-1.41%)
Jan 13, 2016	14.97	15.35	14.62	14.65	14,634,279	+0.06(+0.43%)
Jan 12, 2016	14.67	14.82	14.24	14.58	6,323,465	+0.06(+0.43%)
Jan 11, 2016	14.42	14.71	14.22	14.52	10,039,401	+0.23(+1.64%)
Jan 08, 2016	14.91	15.04	14.16	14.29	11,821,224	-0.29(-1.97%)
Jan 07, 2016	14.60	15.07	14.53	14.57	7,199,542	-0.65(-4.25%)
Jan 06, 2016	15.31	15.58	15.08	15.22	8,868,611	-0.34(-2.19%)
Jan 05, 2016	15.46	15.71	15.37	15.56	10,892,803	+0.14(+0.93%)
Jan 04, 2016	15.79	15.81	15.14	15.42	10,422,878	-0.59(-3.70%)
Dec 31, 2015	16.08	16.01	16.01	16.01	2,382,154	-0.14(-0.89%)
Dec 30, 2015	16.32	16.37	16.12	16.16	2,527,435	-0.16(-0.99%)
Dec 29, 2015	16.37	16.44	16.06	16.32	3,333,848	+0.05(+0.33%)
Dec 28, 2015	16.29	16.34	16.01	16.26	2,889,654	-0.11(-0.66%)
Dec 24, 2015	16.28	16.37	16.37	16.37	1,609,692	+0.08(+0.50%)
Dec 23, 2015	16.09	16.35	15.97	16.29	3,678,367	+0.30(+1.85%)
Dec 22, 2015	15.70	16.10	15.63	15.99	6,175,605	+0.03(+0.17%)
Dec 21, 2015	15.75	16.08	15.70	15.97	4,027,398	+0.40(+2.54%)
Dec 18, 2015	15.91	15.93	15.52	15.57	12,285,907	-0.38(-2.37%)
Dec 17, 2015	16.26	16.33	15.88	15.95	5,583,694	-0.24(-1.50%)
Dec 16, 2015	15.82	16.28	15.72	16.19	8,224,654	+0.57(+3.62%)
Dec 15, 2015	15.54	15.77	15.41	15.63	7,088,948	+0.19(+1.22%)
Dec 14, 2015	15.91	15.93	15.35	15.44	7,846,409	-0.41(-2.61%)
Dec 11, 2015	16.01	16.08	15.80	15.85	4,766,569	-0.39(-2.38%)
Dec 10, 2015	16.20	16.38	16.00	16.24	5,742,924	+0.13(+0.78%)
Dec 09, 2015	16.62	16.77	16.07	16.11	8,516,399	-0.68(-4.05%)
Dec 08, 2015	17.08	17.21	16.70	16.79	4,995,932	-0.54(-3.10%)
Dec 07, 2015	17.28	17.45	17.19	17.33	3,492,756	-0.04(-0.21%)
Dec 04, 2015	17.00	17.40	16.88	17.36	4,477,350	+0.47(+2.81%)
Dec 03, 2015	17.17	17.21	16.76	16.89	6,170,487	-0.17(-1.00%)
Dec 02, 2015	17.58	17.61	16.93	17.06	7,189,953	-0.51(-2.90%)
Dec 01, 2015	17.48	17.61	17.29	17.57	4,269,890	+0.15(+0.87%)
Nov 30, 2015	17.62	17.62	17.36	17.42	3,761,094	-0.16(-0.92%)
Nov 27, 2015	17.67	17.70	17.53	17.58	2,456,204	-0.08(-0.46%)
Nov 25, 2015	17.44	17.66	17.66	17.66	4,391,661	+0.21(+1.23%)
Nov 24, 2015	17.04	17.52	17.00	17.44	4,760,599	+0.23(+1.35%)
Nov 23, 2015	17.10	17.40	17.08	17.21	3,829,109	+0.04(+0.26%)
Nov 20, 2015	17.14	17.31	16.99	17.17	3,188,113	+0.11(+0.63%)
Nov 19, 2015	16.91	17.16	16.88	17.06	3,831,111	+0.10(+0.58%)
Nov 18, 2015	16.42	16.98	16.42	16.96	5,859,709	+0.50(+3.04%)
Nov 17, 2015	16.50	16.72	16.39	16.46	4,837,705	-0.03(-0.16%)
Nov 16, 2015	15.80	16.53	15.78	16.49	6,942,057	+0.65(+4.12%)
Nov 13, 2015	16.04	16.18	15.80	15.83	4,022,003	-0.19(-1.17%)
Nov 12, 2015	16.28	16.30	15.94	16.02	4,692,675	-0.46(-2.77%)
Nov 11, 2015	16.29	16.53	16.15	16.48	6,265,191	+0.21(+1.32%)
Nov 10, 2015	15.70	16.29	15.66	16.26	10,206,701	+0.56(+3.59%)
Nov 09, 2015	16.03	16.03	15.46	15.70	6,734,987	-0.31(-1.95%)
Nov 06, 2015	16.08	16.26	15.87	16.01	6,508,191	-0.21(-1.32%)
Nov 05, 2015	16.40	16.45	15.99	16.23	10,404,656	-0.17(-1.04%)
Nov 04, 2015	16.53	16.66	16.33	16.40	6,235,094	-0.11(-0.65%)
Nov 03, 2015	16.38	16.70	16.19	16.51	6,257,862	+0.06(+0.38%)
Nov 02, 2015	16.38	16.54	16.31	16.44	5,285,110	+0.05(+0.33%)
Oct 30, 2015	16.02	16.47	15.95	16.39	6,737,767	+0.33(+2.06%)
Oct 29, 2015	16.33	16.37	15.89	16.06	5,867,463	-0.41(-2.50%)
Oct 28, 2015	16.17	16.56	16.06	16.47	6,285,419	+0.34(+2.11%)
Oct 27, 2015	16.17	16.23	15.98	16.13	9,656,582	-0.13(-0.77%)
Oct 26, 2015	16.40	16.61	16.08	16.25	9,891,075	-0.14(-0.87%)
Oct 23, 2015	16.27	16.48	15.74	16.40	16,518,485	+0.16(+0.99%)
Oct 22, 2015	16.55	16.76	15.66	16.24	25,340,286	-1.15(-6.63%)
Oct 21, 2015	17.46	17.53	17.20	17.39	5,272,806	+0.03(+0.15%)
Oct 20, 2015	17.10	17.58	17.03	17.36	6,407,270	+0.27(+1.57%)
Oct 19, 2015	17.04	17.13	16.92	17.10	7,320,697	+0.03(+0.16%)
Oct 16, 2015	17.10	17.31	16.92	17.07	8,411,726	-0.01(-0.05%)
Oct 15, 2015	16.97	17.12	16.68	17.08	7,718,751	+0.19(+1.11%)
Oct 14, 2015	17.39	17.47	16.66	16.89	11,715,303	-0.55(-3.13%)
Oct 13, 2015	17.56	17.86	17.35	17.43	11,238,284	-0.54(-2.99%)
Oct 12, 2015	18.01	18.06	17.70	17.97	3,391,560	-0.02(-0.10%)
Oct 09, 2015	18.04	18.12	17.81	17.99	4,623,129	-0.08(-0.44%)
Oct 08, 2015	17.84	18.10	17.70	18.07	5,927,260	+0.19(+1.05%)
Oct 07, 2015	17.66	17.90	17.59	17.88	6,463,523	+0.34(+1.94%)
Oct 06, 2015	17.92	17.93	17.48	17.54	3,571,178	-0.32(-1.80%)
Oct 05, 2015	17.18	17.88	17.18	17.86	4,353,896	+0.75(+4.39%)
Oct 02, 2015	16.88	17.16	16.64	17.11	6,302,730	+0.02(+0.10%)
Oct 01, 2015	16.87	17.11	16.63	17.10	5,817,294	+0.22(+1.33%)
Sep 30, 2015	16.93	17.05	16.59	16.87	5,561,962	+0.13(+0.80%)
Sep 29, 2015	17.02	17.25	16.57	16.74	6,768,681	-0.28(-1.63%)
Sep 28, 2015	17.77	17.83	16.73	17.01	6,259,462	-0.83(-4.66%)
Sep 25, 2015	17.86	18.18	17.74	17.85	4,128,104	+0.13(+0.71%)
Sep 24, 2015	17.22	17.77	17.04	17.72	6,095,587	+0.25(+1.43%)
Sep 23, 2015	17.52	17.77	17.43	17.47	4,436,798	-0.10(-0.56%)
Sep 22, 2015	17.88	17.92	17.28	17.57	8,944,904	-0.53(-2.92%)
Sep 21, 2015	18.53	18.72	18.01	18.10	4,486,230	-0.25(-1.36%)
Sep 18, 2015	18.46	18.75	18.28	18.35	8,585,677	-0.38(-2.05%)
Sep 17, 2015	18.58	19.15	18.48	18.73	7,072,753	+0.20(+1.06%)
Sep 16, 2015	18.46	18.56	18.22	18.54	6,091,085	+0.08(+0.43%)
Sep 15, 2015	18.61	18.61	18.34	18.46	4,830,131	-0.06(-0.34%)
Sep 14, 2015	18.65	18.70	18.40	18.52	3,340,450	-0.14(-0.76%)
Sep 11, 2015	18.34	18.66	18.20	18.66	5,143,896	+0.40(+2.20%)
Sep 10, 2015	18.07	18.30	17.85	18.26	4,890,126	-0.09(-0.49%)
Sep 09, 2015	18.75	18.80	18.25	18.35	5,117,563	-0.20(-1.06%)
Sep 08, 2015	18.30	18.58	18.18	18.54	6,314,819	+0.52(+2.87%)
Sep 04, 2015	18.14	18.03	18.03	18.03	3,509,141	-0.45(-2.46%)
Sep 03, 2015	18.27	18.59	18.22	18.48	6,698,141	+0.36(+1.97%)
Sep 02, 2015	17.91	18.13	17.61	18.13	5,770,648	+0.40(+2.26%)
Sep 01, 2015	18.05	18.27	17.60	17.73	5,687,764	-0.70(-3.82%)
Aug 31, 2015	18.16	18.57	18.09	18.43	6,871,897	+0.22(+1.22%)
Aug 28, 2015	18.22	18.41	18.03	18.21	5,868,428	-0.02(-0.10%)
Aug 27, 2015	17.86	18.24	17.66	18.22	7,229,939	+0.57(+3.23%)
Aug 26, 2015	17.27	17.70	16.84	17.65	10,557,571	+0.81(+4.81%)
Aug 25, 2015	18.05	18.14	16.83	16.84	8,306,575	-0.63(-3.62%)
Aug 24, 2015	17.43	18.22	16.96	17.48	13,858,233	-1.17(-6.26%)
Aug 21, 2015	18.99	19.03	18.54	18.64	7,779,747	-0.52(-2.70%)
Aug 20, 2015	19.38	19.55	19.14	19.16	5,842,815	-0.45(-2.32%)
Aug 19, 2015	19.40	19.65	19.27	19.61	5,677,456	+0.11(+0.55%)
Aug 18, 2015	19.24	19.68	19.19	19.51	7,744,240	+0.47(+2.48%)
Aug 17, 2015	18.78	19.12	18.70	19.03	3,369,781	+0.19(+0.99%)
Aug 14, 2015	18.95	19.00	18.71	18.85	5,278,382	-0.16(-0.84%)
Aug 13, 2015	18.56	19.19	18.56	19.01	10,027,726	+0.43(+2.30%)
Aug 12, 2015	18.29	18.62	18.10	18.58	8,932,165	+0.28(+1.51%)
Aug 11, 2015	17.90	18.33	17.77	18.30	5,627,393	+0.38(+2.14%)
Aug 10, 2015	17.69	18.01	17.67	17.92	3,171,268	+0.34(+1.92%)
Aug 07, 2015	17.56	17.69	17.48	17.58	3,623,976	-0.04(-0.20%)
Aug 06, 2015	17.87	17.87	17.52	17.62	4,807,739	-0.16(-0.90%)
Aug 05, 2015	18.18	18.22	17.71	17.78	4,419,956	-0.33(-1.82%)
Aug 04, 2015	18.43	18.47	18.00	18.11	4,560,874	-0.34(-1.83%)
Aug 03, 2015	18.40	18.51	18.30	18.45	5,737,880	-0.01(-0.05%)
Jul 31, 2015	18.22	18.57	18.05	18.46	7,719,714	+0.29(+1.57%)
Jul 30, 2015	17.80	18.21	17.73	18.17	4,436,482	+0.26(+1.44%)
Jul 29, 2015	17.53	17.97	17.48	17.91	4,813,584	+0.37(+2.13%)
Jul 28, 2015	17.42	17.73	17.26	17.54	7,625,719	+0.17(+0.97%)
Jul 27, 2015	17.24	17.50	17.17	17.37	7,461,828	+0.01(+0.05%)
Jul 24, 2015	18.04	18.04	17.25	17.36	9,682,282	-0.61(-3.42%)
Jul 23, 2015	18.01	18.37	17.67	17.97	11,139,203	+0.02(+0.10%)
Jul 22, 2015	17.52	18.02	17.51	17.96	7,729,174	+0.43(+2.44%)
Jul 21, 2015	17.59	17.81	17.47	17.53	5,956,334	-0.04(-0.25%)
Jul 20, 2015	17.92	17.93	17.54	17.57	6,841,354	-0.32(-1.79%)
Jul 17, 2015	18.30	18.32	17.80	17.89	8,724,135	-0.36(-1.95%)
Jul 16, 2015	18.36	18.42	18.09	18.25	4,521,883	+0.00(+0.00%)
Jul 15, 2015	18.61	18.62	18.16	18.25	4,752,958	-0.36(-1.91%)
Jul 14, 2015	18.54	18.65	18.46	18.61	2,718,613	+0.12(+0.67%)
Jul 13, 2015	18.54	18.59	18.38	18.48	3,490,698	+0.05(+0.29%)
Jul 10, 2015	18.26	18.50	18.22	18.43	3,352,965	+0.33(+1.82%)
Jul 09, 2015	18.40	18.50	18.09	18.10	6,630,190	-0.12(-0.64%)
Jul 08, 2015	18.48	18.62	18.13	18.21	5,480,677	-0.41(-2.20%)
Jul 07, 2015	18.30	18.64	18.24	18.62	9,024,244	+0.30(+1.65%)
Jul 06, 2015	18.14	18.62	18.10	18.32	6,421,900	+0.02(+0.10%)
Jul 02, 2015	18.26	18.30	18.30	18.30	9,736,923	+0.11(+0.59%)
Jul 01, 2015	18.09	18.22	17.94	18.20	6,385,563	+0.25(+1.39%)
Jun 30, 2015	17.99	18.16	17.89	17.95	5,556,220	+0.06(+0.35%)
Jun 29, 2015	18.07	18.27	17.86	17.89	4,295,877	-0.36(-1.95%)
Jun 26, 2015	18.25	18.28	18.05	18.24	4,995,764	+0.05(+0.29%)
Jun 25, 2015	18.35	18.53	18.19	18.19	4,585,524	-0.11(-0.58%)
Jun 24, 2015	18.48	18.71	18.26	18.30	7,120,109	+0.20(+1.13%)
Jun 23, 2015	18.10	18.35	17.97	18.09	6,707,101	+0.05(+0.30%)
Jun 22, 2015	17.88	18.11	17.88	18.04	6,216,155	+0.23(+1.30%)
Jun 19, 2015	17.49	17.95	17.48	17.81	7,823,917	+0.38(+2.20%)
Jun 18, 2015	17.37	17.56	17.34	17.42	3,684,190	+0.08(+0.46%)
Jun 17, 2015	17.28	17.36	17.15	17.34	4,332,379	+0.08(+0.46%)
Jun 16, 2015	17.22	17.30	17.10	17.26	4,992,615	+0.00(+0.00%)
Jun 15, 2015	17.10	17.51	17.10	17.26	5,979,624	+0.10(+0.57%)
Jun 12, 2015	17.00	17.18	17.00	17.16	3,823,487	+0.04(+0.21%)
Jun 11, 2015	17.09	17.31	17.07	17.13	4,914,984	+0.12(+0.68%)
Jun 10, 2015	16.84	17.09	16.83	17.01	3,614,928	+0.22(+1.33%)
Jun 09, 2015	16.73	16.88	16.58	16.79	5,028,276	+0.04(+0.21%)
Jun 08, 2015	16.87	16.92	16.72	16.75	3,752,535	-0.17(-1.00%)
Jun 05, 2015	16.81	16.99	16.70	16.92	3,683,323	+0.04(+0.21%)
Jun 04, 2015	17.03	17.14	16.76	16.89	8,684,677	-0.27(-1.55%)
Jun 03, 2015	17.15	17.44	17.02	17.15	7,715,525	+0.12(+0.68%)
Jun 02, 2015	17.06	17.24	16.95	17.04	5,722,539	-0.05(-0.31%)
Jun 01, 2015	17.11	17.26	17.06	17.09	4,899,970	+0.08(+0.47%)
May 29, 2015	17.18	17.33	17.01	17.01	4,808,632	-0.22(-1.29%)
May 28, 2015	17.14	17.45	17.12	17.23	5,800,649	+0.04(+0.26%)
May 27, 2015	17.30	17.35	17.00	17.19	6,258,450	-0.10(-0.56%)
May 26, 2015	17.45	17.57	17.27	17.29	4,839,524	-0.24(-1.37%)
May 22, 2015	17.70	17.53	17.53	17.53	7,578,161	-0.21(-1.20%)
May 21, 2015	17.84	17.90	17.69	17.74	6,346,081	-0.11(-0.60%)
May 20, 2015	17.88	17.95	17.52	17.84	6,608,970	+0.06(+0.35%)
May 19, 2015	17.98	18.13	17.63	17.78	9,755,997	+0.13(+0.75%)
May 18, 2015	17.66	17.78	17.53	17.65	7,451,268	+0.01(+0.05%)
May 15, 2015	17.24	17.77	17.21	17.64	8,862,845	+0.27(+1.58%)
May 14, 2015	17.30	17.45	17.23	17.37	3,924,129	+0.13(+0.77%)
May 13, 2015	17.35	17.54	17.14	17.23	4,525,571	-0.09(-0.51%)
May 12, 2015	17.21	17.43	17.03	17.32	6,481,257	+0.01(+0.05%)
May 11, 2015	17.58	17.64	17.26	17.31	4,708,646	-0.24(-1.36%)
May 08, 2015	17.67	17.92	17.50	17.55	5,225,937	+0.08(+0.46%)
May 07, 2015	17.17	17.54	17.14	17.47	5,448,079	+0.26(+1.49%)
May 06, 2015	17.30	17.41	17.06	17.22	4,781,377	-0.04(-0.26%)
May 05, 2015	17.32	17.45	17.16	17.26	8,720,773	-0.03(-0.15%)
May 04, 2015	17.46	17.59	17.18	17.29	4,212,953	-0.12(-0.66%)

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.