Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	28.76	28.93	28.43	28.61	4,904,581	-0.20(-0.69%)
Apr 28, 2016	28.86	29.27	28.50	28.81	3,951,290	-0.40(-1.38%)
Apr 27, 2016	29.13	29.49	28.81	29.21	6,128,664	+0.54(+1.87%)
Apr 26, 2016	28.40	28.75	28.39	28.68	4,532,116	+0.34(+1.21%)
Apr 25, 2016	28.34	28.46	28.00	28.33	5,211,443	-0.34(-1.18%)
Apr 22, 2016	28.25	28.76	28.23	28.67	4,466,386	+0.52(+1.86%)
Apr 21, 2016	28.38	28.76	28.11	28.15	5,250,904	+0.01(+0.05%)
Apr 20, 2016	28.41	28.49	28.11	28.13	3,668,557	-0.24(-0.86%)
Apr 19, 2016	27.82	28.74	27.80	28.38	7,255,737	+0.60(+2.14%)
Apr 18, 2016	27.47	27.83	27.37	27.78	3,588,329	+0.20(+0.72%)
Apr 15, 2016	27.04	27.63	27.02	27.59	4,510,394	+0.48(+1.78%)
Apr 14, 2016	27.37	27.41	26.92	27.10	3,471,958	-0.22(-0.80%)
Apr 13, 2016	27.02	27.35	26.98	27.32	3,945,759	+0.53(+1.97%)
Apr 12, 2016	26.68	26.85	26.44	26.79	3,627,855	+0.22(+0.85%)
Apr 11, 2016	26.72	26.91	26.52	26.57	4,155,066	-0.03(-0.10%)
Apr 08, 2016	26.40	26.76	26.38	26.59	3,761,885	+0.41(+1.57%)
Apr 07, 2016	26.35	26.54	26.03	26.18	3,681,691	-0.40(-1.49%)
Apr 06, 2016	26.32	26.61	26.02	26.58	4,524,376	+0.22(+0.83%)
Apr 05, 2016	26.51	26.67	26.20	26.36	7,324,683	-0.46(-1.70%)
Apr 04, 2016	27.12	27.19	26.78	26.82	4,635,603	-0.27(-1.00%)
Apr 01, 2016	26.94	27.12	26.70	27.09	6,031,219	-0.05(-0.17%)
Mar 31, 2016	27.11	27.22	26.85	27.14	6,538,588	+0.03(+0.10%)
Mar 30, 2016	27.41	27.47	27.02	27.11	4,530,109	-0.22(-0.82%)
Mar 29, 2016	26.96	27.35	26.67	27.33	4,491,205	+0.32(+1.17%)
Mar 28, 2016	27.04	27.12	26.81	27.02	3,265,559	+0.05(+0.17%)
Mar 24, 2016	26.78	26.97	26.97	26.97	4,153,726	+0.05(+0.20%)
Mar 23, 2016	27.23	27.36	26.88	26.92	3,994,576	-0.38(-1.38%)
Mar 22, 2016	27.26	27.64	27.08	27.29	5,204,749	-0.12(-0.43%)
Mar 21, 2016	27.08	27.83	27.08	27.41	6,826,578	+0.34(+1.27%)
Mar 18, 2016	27.71	27.71	26.79	27.07	15,035,363	-0.22(-0.80%)
Mar 17, 2016	26.65	27.57	26.61	27.29	7,594,677	+0.58(+2.18%)
Mar 16, 2016	26.02	26.83	25.98	26.71	8,832,476	+0.61(+2.33%)
Mar 15, 2016	26.33	26.41	25.87	26.10	7,466,512	-0.36(-1.35%)
Mar 14, 2016	26.44	26.73	26.36	26.46	8,418,124	+0.07(+0.28%)
Mar 11, 2016	26.32	26.48	26.26	26.38	6,345,511	+0.43(+1.66%)
Mar 10, 2016	25.64	26.03	25.43	25.95	7,929,243	+0.46(+1.82%)
Mar 09, 2016	25.19	25.54	25.05	25.49	5,940,776	+0.48(+1.90%)
Mar 08, 2016	25.62	25.72	24.97	25.01	5,291,236	-0.72(-2.80%)
Mar 07, 2016	25.56	25.85	25.49	25.73	4,301,427	+0.13(+0.49%)
Mar 04, 2016	25.28	25.90	25.21	25.61	7,153,325	+0.28(+1.10%)
Mar 03, 2016	24.33	25.37	24.32	25.33	7,763,525	+1.01(+4.16%)
Mar 02, 2016	24.10	24.50	24.08	24.32	4,956,991	+0.09(+0.38%)
Mar 01, 2016	23.82	24.41	23.76	24.23	6,012,348	+0.62(+2.63%)
Feb 29, 2016	23.27	23.94	23.25	23.61	6,527,234	+0.30(+1.31%)
Feb 26, 2016	23.14	23.47	23.12	23.30	5,044,470	+0.30(+1.29%)
Feb 25, 2016	23.00	23.11	22.69	23.00	4,663,959	+0.05(+0.23%)
Feb 24, 2016	22.47	23.05	22.35	22.95	5,512,078	+0.34(+1.52%)
Feb 23, 2016	22.60	22.69	22.32	22.61	5,684,308	-0.11(-0.47%)
Feb 22, 2016	22.77	22.81	22.53	22.71	6,093,067	+0.22(+1.00%)
Feb 19, 2016	23.02	23.02	22.10	22.49	8,889,228	-0.87(-3.71%)
Feb 18, 2016	23.50	23.55	23.16	23.35	4,554,324	-0.17(-0.73%)
Feb 17, 2016	23.34	23.92	23.31	23.53	6,760,714	+0.32(+1.37%)
Feb 16, 2016	22.84	23.23	22.63	23.21	5,519,262	+0.62(+2.75%)
Feb 12, 2016	22.20	22.59	22.59	22.59	9,628,205	+0.69(+3.14%)
Feb 11, 2016	22.38	22.57	21.73	21.90	8,901,030	-0.81(-3.55%)
Feb 10, 2016	23.03	23.58	22.65	22.71	11,915,426	-0.23(-1.00%)
Feb 09, 2016	22.20	22.98	22.03	22.93	9,411,094	+0.50(+2.24%)
Feb 08, 2016	22.52	22.60	22.01	22.43	6,520,787	-0.40(-1.74%)
Feb 05, 2016	22.89	23.08	22.73	22.83	10,004,450	-0.07(-0.29%)
Feb 04, 2016	22.35	23.10	22.13	22.90	9,946,734	+0.59(+2.63%)
Feb 03, 2016	22.65	23.16	21.58	22.31	13,587,736	+0.20(+0.92%)
Feb 02, 2016	22.25	22.25	21.86	22.11	8,231,993	-0.15(-0.67%)
Feb 01, 2016	22.22	22.41	21.88	22.26	8,538,630	-0.08(-0.35%)
Jan 29, 2016	21.47	22.34	21.43	22.33	9,597,895	+1.02(+4.78%)
Jan 28, 2016	21.61	21.70	21.25	21.32	6,549,910	-0.17(-0.79%)
Jan 27, 2016	21.39	21.98	21.24	21.49	10,361,983	+0.03(+0.12%)
Jan 26, 2016	21.42	21.73	21.27	21.46	12,860,693	+0.19(+0.89%)
Jan 25, 2016	22.84	22.86	21.22	21.27	22,425,048	-2.53(-10.62%)
Jan 22, 2016	23.52	24.02	23.52	23.80	5,688,657	+0.65(+2.79%)
Jan 21, 2016	23.14	23.50	22.81	23.15	5,140,759	+0.11(+0.48%)
Jan 20, 2016	22.90	23.25	22.22	23.04	7,119,042	-0.23(-0.98%)
Jan 19, 2016	24.00	24.04	22.86	23.27	6,765,421	-0.51(-2.14%)
Jan 15, 2016	23.17	23.78	23.78	23.78	7,780,823	-0.08(-0.33%)
Jan 14, 2016	23.61	24.02	23.30	23.86	6,289,459	+0.32(+1.36%)
Jan 13, 2016	23.86	24.19	23.49	23.54	6,069,259	-0.20(-0.83%)
Jan 12, 2016	23.97	24.08	23.47	23.73	6,066,084	-0.03(-0.14%)
Jan 11, 2016	23.62	23.86	23.47	23.76	8,993,289	+0.33(+1.39%)
Jan 08, 2016	23.70	24.01	23.36	23.44	7,323,426	-0.25(-1.07%)
Jan 07, 2016	24.02	24.30	23.62	23.69	7,431,868	-0.72(-2.94%)
Jan 06, 2016	24.46	24.53	24.23	24.41	5,417,511	-0.39(-1.58%)
Jan 05, 2016	24.67	24.81	24.43	24.80	5,076,012	+0.21(+0.85%)
Jan 04, 2016	24.26	24.59	24.06	24.59	6,303,078	-0.02(-0.08%)
Dec 31, 2015	24.86	24.61	24.61	24.61	3,940,423	-0.33(-1.31%)
Dec 30, 2015	25.15	25.32	24.91	24.94	3,714,890	-0.29(-1.16%)
Dec 29, 2015	25.04	25.30	24.95	25.23	4,420,343	+0.35(+1.39%)
Dec 28, 2015	25.04	25.10	24.78	24.89	3,436,566	-0.26(-1.04%)
Dec 24, 2015	25.06	25.15	25.15	25.15	1,757,987	+0.12(+0.50%)
Dec 23, 2015	24.77	25.04	24.63	25.02	3,847,734	+0.44(+1.81%)
Dec 22, 2015	24.41	24.72	24.22	24.58	5,692,045	+0.23(+0.94%)
Dec 21, 2015	24.29	24.55	24.12	24.35	4,554,781	+0.33(+1.36%)
Dec 18, 2015	24.51	24.53	24.00	24.02	9,582,011	-0.60(-2.44%)
Dec 17, 2015	25.26	25.30	24.63	24.63	5,210,337	-0.56(-2.23%)
Dec 16, 2015	25.06	25.24	24.65	25.19	5,344,035	+0.27(+1.10%)
Dec 15, 2015	24.79	25.10	24.69	24.91	6,180,659	+0.39(+1.57%)
Dec 14, 2015	24.85	24.93	24.34	24.53	5,074,073	-0.37(-1.47%)
Dec 11, 2015	25.13	25.20	24.82	24.89	3,893,147	-0.41(-1.63%)
Dec 10, 2015	25.68	25.79	25.28	25.30	3,562,710	-0.42(-1.62%)
Dec 09, 2015	25.53	26.07	25.52	25.72	4,283,317	+0.07(+0.25%)
Dec 08, 2015	25.70	26.06	25.57	25.66	4,510,892	-0.31(-1.21%)
Dec 07, 2015	26.08	26.15	25.77	25.97	3,272,564	-0.29(-1.12%)
Dec 04, 2015	25.89	26.33	25.69	26.26	4,805,668	+0.40(+1.57%)
Dec 03, 2015	26.15	26.41	25.71	25.86	6,923,787	-0.30(-1.15%)
Dec 02, 2015	26.80	26.88	26.06	26.16	8,137,821	-0.75(-2.79%)
Dec 01, 2015	27.37	27.50	26.70	26.91	5,555,520	-0.40(-1.46%)
Nov 30, 2015	27.45	27.66	27.19	27.31	7,736,604	-0.01(-0.05%)
Nov 27, 2015	27.21	27.49	27.09	27.32	1,635,685	+0.14(+0.50%)
Nov 25, 2015	27.30	27.18	27.18	27.18	3,252,821	-0.12(-0.45%)
Nov 24, 2015	26.77	27.37	26.68	27.31	4,866,581	+0.42(+1.55%)
Nov 23, 2015	26.88	27.35	26.82	26.89	3,290,638	-0.02(-0.07%)
Nov 20, 2015	27.09	27.32	26.80	26.91	3,275,722	-0.03(-0.10%)
Nov 19, 2015	26.79	27.05	26.79	26.94	3,953,423	+0.13(+0.49%)
Nov 18, 2015	26.11	26.86	26.11	26.81	4,797,551	+0.78(+2.98%)
Nov 17, 2015	26.26	27.23	26.02	26.03	10,837,023	-0.08(-0.30%)
Nov 16, 2015	26.22	26.30	25.85	26.11	6,937,609	-0.13(-0.50%)
Nov 13, 2015	26.28	26.56	26.11	26.24	5,671,218	-0.03(-0.12%)
Nov 12, 2015	27.09	27.22	26.26	26.27	4,523,743	-1.07(-3.92%)
Nov 11, 2015	27.20	27.41	27.05	27.34	4,985,182	+0.24(+0.88%)
Nov 10, 2015	27.14	27.34	26.76	27.10	3,699,071	-0.10(-0.38%)
Nov 09, 2015	27.37	27.46	27.01	27.21	4,213,857	-0.28(-1.03%)
Nov 06, 2015	27.04	27.58	26.90	27.49	6,721,504	+0.33(+1.21%)
Nov 05, 2015	27.47	27.62	27.04	27.16	4,736,159	-0.30(-1.11%)
Nov 04, 2015	27.77	27.84	27.42	27.46	3,711,513	-0.17(-0.63%)
Nov 03, 2015	27.86	28.06	27.62	27.64	3,977,686	-0.41(-1.47%)
Nov 02, 2015	27.62	28.18	27.60	28.05	3,528,446	+0.47(+1.71%)
Oct 30, 2015	27.88	28.05	27.55	27.58	4,007,632	-0.19(-0.67%)
Oct 29, 2015	28.41	28.43	27.65	27.77	6,325,728	-0.61(-2.16%)
Oct 28, 2015	27.80	28.54	27.55	28.38	5,535,664	+0.59(+2.14%)
Oct 27, 2015	27.96	28.06	27.59	27.79	4,331,485	-0.29(-1.04%)
Oct 26, 2015	28.31	28.36	27.89	28.08	4,529,457	-0.25(-0.89%)
Oct 23, 2015	27.89	28.40	27.75	28.33	6,764,388	+0.75(+2.72%)
Oct 22, 2015	26.91	27.72	26.82	27.58	6,422,972	+0.96(+3.62%)
Oct 21, 2015	26.66	26.74	26.23	26.62	5,026,235	-0.16(-0.58%)
Oct 20, 2015	26.71	27.05	26.60	26.77	4,142,181	-0.05(-0.17%)
Oct 19, 2015	27.12	27.13	26.62	26.82	4,109,585	-0.40(-1.47%)
Oct 16, 2015	27.25	27.33	26.88	27.22	3,644,932	-0.01(-0.05%)
Oct 15, 2015	27.17	27.31	26.59	27.23	4,599,936	+0.03(+0.10%)
Oct 14, 2015	27.24	27.45	27.08	27.21	3,823,448	+0.05(+0.19%)
Oct 13, 2015	26.95	27.44	26.90	27.15	4,052,279	+0.05(+0.19%)
Oct 12, 2015	27.62	27.74	26.73	27.10	5,643,615	-0.83(-2.96%)
Oct 09, 2015	27.57	28.96	27.52	27.93	12,182,599	+1.38(+5.21%)
Oct 08, 2015	26.04	26.59	25.97	26.55	4,389,783	+0.52(+1.99%)
Oct 07, 2015	26.12	26.12	25.71	26.03	3,887,823	+0.28(+1.10%)
Oct 06, 2015	25.69	25.85	25.53	25.75	5,780,320	+0.06(+0.25%)
Oct 05, 2015	25.28	25.70	25.19	25.68	3,964,227	+0.54(+2.13%)
Oct 02, 2015	24.54	25.14	24.36	25.14	6,025,973	+0.37(+1.49%)
Oct 01, 2015	24.36	24.96	24.34	24.78	5,026,142	+0.36(+1.48%)
Sep 30, 2015	24.41	24.59	24.19	24.41	4,920,693	+0.26(+1.07%)
Sep 29, 2015	24.20	24.37	23.98	24.16	5,091,119	-0.06(-0.24%)
Sep 28, 2015	24.79	24.91	24.20	24.21	5,203,355	-0.79(-3.15%)
Sep 25, 2015	25.32	25.39	24.92	25.00	4,436,176	-0.15(-0.59%)
Sep 24, 2015	25.23	25.27	24.65	25.15	7,370,162	-0.21(-0.84%)
Sep 23, 2015	25.55	25.75	25.30	25.36	3,843,221	-0.20(-0.78%)
Sep 22, 2015	25.84	25.89	25.45	25.56	4,212,936	-0.50(-1.91%)
Sep 21, 2015	26.20	26.44	26.01	26.06	3,389,520	-0.05(-0.20%)
Sep 18, 2015	26.17	26.56	26.00	26.11	9,635,510	-0.32(-1.20%)
Sep 17, 2015	26.71	26.89	26.35	26.43	3,876,997	-0.19(-0.73%)
Sep 16, 2015	26.57	26.80	26.41	26.62	4,283,668	+0.07(+0.27%)
Sep 15, 2015	26.47	26.70	26.39	26.55	4,942,141	-0.26(-0.96%)
Sep 14, 2015	26.99	27.00	26.66	26.81	3,255,703	-0.09(-0.34%)
Sep 11, 2015	26.91	26.99	26.66	26.90	3,757,240	-0.12(-0.43%)
Sep 10, 2015	27.04	27.24	26.91	27.02	2,878,317	-0.11(-0.40%)
Sep 09, 2015	27.99	28.10	27.06	27.13	3,694,435	-0.61(-2.21%)
Sep 08, 2015	27.54	27.76	27.24	27.74	3,590,290	+0.80(+2.97%)
Sep 04, 2015	26.84	26.94	26.94	26.94	3,276,315	-0.29(-1.07%)
Sep 03, 2015	27.19	27.72	27.11	27.23	3,086,217	+0.11(+0.41%)
Sep 02, 2015	27.41	27.44	26.81	27.12	3,098,406	+0.19(+0.70%)
Sep 01, 2015	27.23	27.38	26.75	26.93	5,361,454	-0.94(-3.36%)
Aug 31, 2015	28.16	28.16	27.77	27.87	3,250,812	-0.38(-1.35%)
Aug 28, 2015	27.76	28.36	27.59	28.25	4,864,936	+0.37(+1.34%)
Aug 27, 2015	27.61	27.99	27.26	27.88	4,969,101	+0.74(+2.71%)
Aug 26, 2015	26.96	27.21	26.45	27.14	6,517,382	+0.86(+3.27%)
Aug 25, 2015	27.93	28.14	26.26	26.28	8,227,044	-0.86(-3.17%)
Aug 24, 2015	27.17	28.04	26.59	27.14	7,634,470	-1.49(-5.19%)
Aug 21, 2015	29.43	29.58	28.61	28.63	6,481,126	-1.10(-3.72%)
Aug 20, 2015	30.15	30.15	29.72	29.73	4,120,482	-0.65(-2.13%)
Aug 19, 2015	30.58	30.60	30.11	30.38	3,200,001	-0.37(-1.22%)
Aug 18, 2015	30.91	30.99	30.71	30.75	3,152,829	-0.36(-1.16%)
Aug 17, 2015	30.53	31.15	30.37	31.11	3,953,702	+0.55(+1.80%)
Aug 14, 2015	30.19	30.64	30.16	30.57	3,972,799	+0.28(+0.94%)
Aug 13, 2015	30.42	30.52	30.25	30.28	3,740,719	-0.18(-0.59%)
Aug 12, 2015	30.07	30.48	29.80	30.46	4,791,661	+0.18(+0.60%)
Aug 11, 2015	30.42	30.59	30.12	30.28	5,192,023	-0.46(-1.50%)
Aug 10, 2015	30.61	30.90	30.61	30.74	2,696,976	+0.29(+0.95%)
Aug 07, 2015	30.22	30.56	30.12	30.45	4,086,897	+0.17(+0.57%)
Aug 06, 2015	30.63	30.79	30.11	30.28	3,251,238	-0.33(-1.09%)
Aug 05, 2015	30.59	30.86	30.40	30.61	4,744,347	+0.24(+0.80%)
Aug 04, 2015	30.18	30.56	30.17	30.37	3,577,299	+0.04(+0.15%)
Aug 03, 2015	30.67	30.67	29.99	30.33	3,380,682	-0.34(-1.11%)
Jul 31, 2015	30.55	30.81	30.46	30.67	4,304,270	+0.26(+0.84%)
Jul 30, 2015	29.95	30.43	29.95	30.41	4,998,596	+0.31(+1.02%)
Jul 29, 2015	30.59	30.87	29.55	30.10	10,952,281	-1.11(-3.57%)
Jul 28, 2015	30.47	31.37	30.45	31.22	5,307,462	+0.88(+2.89%)
Jul 27, 2015	30.31	30.75	30.27	30.34	4,620,828	-0.25(-0.82%)
Jul 24, 2015	30.97	31.16	30.45	30.59	4,337,364	-0.55(-1.77%)
Jul 23, 2015	31.27	31.46	31.02	31.14	4,171,588	-0.13(-0.41%)
Jul 22, 2015	31.39	31.70	31.09	31.27	6,306,744	+0.46(+1.50%)
Jul 21, 2015	30.99	31.04	30.65	30.81	3,815,555	-0.36(-1.15%)
Jul 20, 2015	30.64	31.33	30.63	31.16	5,061,703	+0.65(+2.12%)
Jul 17, 2015	30.68	30.81	30.45	30.52	3,960,542	-0.30(-0.98%)
Jul 16, 2015	30.22	31.02	30.22	30.82	5,446,474	+0.57(+1.88%)
Jul 15, 2015	30.58	30.65	30.08	30.25	4,331,593	-0.34(-1.11%)
Jul 14, 2015	30.56	30.74	30.52	30.59	3,645,950	-0.03(-0.10%)
Jul 13, 2015	30.32	30.67	30.27	30.62	3,797,095	+0.55(+1.83%)
Jul 10, 2015	30.20	30.33	29.97	30.07	4,022,755	+0.22(+0.73%)
Jul 09, 2015	30.34	30.38	29.84	29.85	4,152,035	-0.14(-0.47%)
Jul 08, 2015	30.40	30.55	29.97	29.99	4,246,940	-0.76(-2.46%)
Jul 07, 2015	30.58	30.77	30.10	30.75	4,750,863	+0.21(+0.69%)
Jul 06, 2015	30.52	30.84	30.40	30.54	4,080,186	-0.19(-0.60%)
Jul 02, 2015	31.10	30.72	30.72	30.72	4,286,334	-0.38(-1.22%)
Jul 01, 2015	30.75	31.20	30.69	31.10	4,375,632	+0.61(+2.02%)
Jun 30, 2015	30.88	30.99	30.36	30.49	5,354,606	-0.07(-0.23%)
Jun 29, 2015	30.80	30.91	30.54	30.56	6,616,252	-0.35(-1.14%)
Jun 26, 2015	31.13	31.22	30.89	30.91	13,191,526	-0.08(-0.25%)
Jun 25, 2015	31.46	31.54	30.98	30.99	6,888,417	-0.46(-1.47%)
Jun 24, 2015	31.57	31.90	31.42	31.45	4,563,892	-0.13(-0.43%)
Jun 23, 2015	31.90	32.07	31.51	31.58	5,584,664	-0.24(-0.74%)
Jun 22, 2015	31.61	32.31	31.20	31.82	13,068,192	-0.94(-2.87%)
Jun 19, 2015	32.64	33.20	32.63	32.76	5,695,892	+0.06(+0.20%)
Jun 18, 2015	32.76	32.92	32.54	32.70	3,898,909	+0.08(+0.24%)
Jun 17, 2015	32.43	32.69	32.29	32.62	3,627,977	+0.24(+0.75%)
Jun 16, 2015	32.43	32.59	32.22	32.38	3,515,561	-0.02(-0.06%)
Jun 15, 2015	32.50	32.59	32.30	32.39	2,999,725	-0.37(-1.13%)
Jun 12, 2015	32.93	33.05	32.77	32.77	3,173,324	-0.26(-0.78%)
Jun 11, 2015	32.64	33.15	32.60	33.02	4,762,323	+0.42(+1.28%)
Jun 10, 2015	32.49	32.80	32.37	32.61	5,030,818	+0.35(+1.07%)
Jun 09, 2015	32.25	32.49	32.22	32.26	4,136,355	-0.11(-0.34%)
Jun 08, 2015	32.61	32.75	32.35	32.37	4,263,553	-0.41(-1.25%)
Jun 05, 2015	32.56	32.97	32.41	32.78	3,010,490	+0.01(+0.04%)
Jun 04, 2015	32.57	32.80	32.52	32.77	3,695,471	-0.06(-0.18%)
Jun 03, 2015	32.83	32.95	32.63	32.82	3,549,881	+0.04(+0.14%)
Jun 02, 2015	33.16	33.21	32.71	32.78	5,042,927	-0.42(-1.25%)
Jun 01, 2015	33.17	33.37	32.86	33.20	3,884,208	-0.01(-0.02%)
May 29, 2015	33.89	34.01	33.09	33.20	3,969,420	-0.56(-1.67%)
May 28, 2015	33.72	33.89	33.66	33.77	1,963,346	-0.13(-0.38%)
May 27, 2015	33.83	34.06	33.71	33.89	2,959,701	+0.25(+0.74%)
May 26, 2015	33.83	33.98	33.51	33.64	3,408,127	-0.37(-1.09%)
May 22, 2015	34.02	34.02	34.02	34.02	2,990,193	+0.00(+0.00%)
May 21, 2015	33.82	34.07	33.64	34.02	3,469,980	+0.17(+0.49%)
May 20, 2015	34.05	34.07	33.72	33.85	3,224,283	-0.24(-0.71%)
May 19, 2015	34.03	34.33	33.98	34.09	4,155,555	+0.00(+0.00%)
May 18, 2015	33.72	34.14	33.54	34.09	2,884,800	+0.22(+0.66%)
May 15, 2015	34.07	34.18	33.44	33.87	4,866,061	-0.22(-0.65%)
May 14, 2015	33.73	34.25	33.69	34.09	6,830,352	+0.67(+2.02%)
May 13, 2015	33.24	33.56	33.17	33.42	3,591,781	+0.28(+0.84%)
May 12, 2015	33.50	33.50	33.13	33.14	2,995,352	-0.47(-1.40%)
May 11, 2015	33.34	33.68	33.29	33.61	4,605,762	+0.24(+0.71%)
May 08, 2015	33.56	33.82	33.28	33.37	5,092,386	+0.31(+0.94%)
May 07, 2015	33.00	33.13	32.81	33.06	9,680,553	+0.12(+0.37%)
May 06, 2015	32.48	33.04	32.30	32.94	10,704,705	+0.55(+1.69%)
May 05, 2015	34.10	34.17	32.27	32.39	16,564,026	-1.77(-5.19%)
May 04, 2015	34.21	34.36	34.09	34.17	3,443,543	-0.18(-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.