Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	43.15	43.28	42.70	42.79	11,480,282	-0.75(-1.72%)
Apr 29, 2015	43.69	43.78	43.21	43.55	9,304,930	-0.24(-0.55%)
Apr 28, 2015	43.93	44.03	43.74	43.79	5,988,536	-0.14(-0.31%)
Apr 27, 2015	44.18	44.20	43.86	43.92	5,563,099	+0.00(+0.00%)
Apr 24, 2015	44.02	44.02	43.83	43.92	5,029,055	-0.05(-0.12%)
Apr 23, 2015	44.02	44.07	43.94	43.98	7,337,362	-0.16(-0.36%)
Apr 22, 2015	43.99	44.15	43.88	44.14	9,181,604	+0.41(+0.94%)
Apr 21, 2015	43.80	43.86	43.67	43.73	6,459,928	+0.74(+1.73%)
Apr 20, 2015	42.87	43.03	42.76	42.98	7,602,886	+0.39(+0.91%)
Apr 17, 2015	42.70	42.78	42.49	42.60	8,381,723	-0.30(-0.71%)
Apr 16, 2015	42.81	42.90	42.77	42.90	4,647,693	+0.08(+0.18%)
Apr 15, 2015	42.83	42.90	42.72	42.83	6,939,304	+0.08(+0.18%)
Apr 14, 2015	42.76	42.79	42.48	42.75	7,039,726	+0.05(+0.12%)
Apr 13, 2015	42.75	42.82	42.64	42.70	6,049,755	-0.34(-0.79%)
Apr 10, 2015	42.85	43.06	42.78	43.04	5,614,115	-0.08(-0.19%)
Apr 09, 2015	42.84	43.14	42.78	43.12	7,342,621	+0.20(+0.46%)
Apr 08, 2015	42.95	43.02	42.80	42.92	5,983,274	+0.05(+0.12%)
Apr 07, 2015	42.84	43.04	42.82	42.87	7,981,374	+0.42(+0.98%)
Apr 06, 2015	42.12	42.54	42.04	42.45	4,001,766	+0.44(+1.05%)
Apr 02, 2015	42.08	42.01	42.01	42.01	5,475,508	+0.36(+0.86%)
Apr 01, 2015	41.63	41.70	41.35	41.66	10,141,870	-0.15(-0.36%)
Mar 31, 2015	41.81	41.90	41.74	41.81	8,781,526	-0.74(-1.73%)
Mar 30, 2015	42.46	42.65	42.40	42.54	6,063,341	+0.46(+1.08%)
Mar 27, 2015	41.95	42.15	41.88	42.09	6,876,279	-0.01(-0.02%)
Mar 26, 2015	41.95	42.28	41.88	42.10	8,834,121	-0.38(-0.89%)
Mar 25, 2015	42.76	42.78	42.45	42.48	5,993,563	-0.25(-0.59%)
Mar 24, 2015	42.77	42.95	42.70	42.73	7,335,694	-0.08(-0.18%)
Mar 23, 2015	42.87	42.90	42.76	42.80	6,150,527	+0.30(+0.71%)
Mar 20, 2015	42.55	42.59	42.46	42.50	12,242,378	+0.31(+0.74%)
Mar 19, 2015	42.22	42.29	42.07	42.19	8,619,532	-0.17(-0.41%)
Mar 18, 2015	42.23	42.51	42.07	42.36	11,187,332	+0.18(+0.43%)
Mar 17, 2015	42.11	42.24	41.96	42.18	6,758,475	-0.04(-0.09%)
Mar 16, 2015	42.16	42.29	42.07	42.22	9,940,671	+0.17(+0.40%)
Mar 13, 2015	42.01	42.10	41.82	42.05	8,123,261	-0.02(-0.05%)
Mar 12, 2015	41.75	42.13	41.69	42.07	10,353,098	+0.83(+2.02%)
Mar 11, 2015	41.08	41.34	40.98	41.24	9,467,235	+0.38(+0.93%)
Mar 10, 2015	40.98	41.00	40.78	40.86	13,876,610	-0.52(-1.26%)
Mar 09, 2015	41.28	41.54	41.20	41.38	6,215,480	+0.02(+0.04%)
Mar 06, 2015	41.56	41.76	41.34	41.37	12,546,928	+0.27(+0.65%)
Mar 05, 2015	41.19	41.29	41.09	41.10	7,156,430	+0.31(+0.76%)
Mar 04, 2015	40.60	40.83	40.51	40.79	6,727,867	-0.08(-0.20%)
Mar 03, 2015	40.89	40.91	40.70	40.88	4,545,765	-0.27(-0.65%)
Mar 02, 2015	40.93	41.18	40.87	41.14	6,322,906	+0.28(+0.69%)
Feb 27, 2015	40.94	41.00	40.82	40.86	4,398,854	-0.16(-0.39%)
Feb 26, 2015	40.94	41.07	40.85	41.02	8,835,583	+0.57(+1.41%)
Feb 25, 2015	40.37	40.56	40.36	40.45	4,840,449	-0.01(-0.02%)
Feb 24, 2015	40.46	40.61	40.44	40.46	7,055,989	+0.17(+0.43%)
Feb 23, 2015	40.30	40.34	40.20	40.28	4,744,096	-0.26(-0.64%)
Feb 20, 2015	40.16	40.55	39.99	40.54	7,308,306	+0.30(+0.73%)
Feb 19, 2015	40.09	40.31	40.08	40.25	6,183,678	+0.43(+1.09%)
Feb 18, 2015	39.97	40.03	39.80	39.81	5,973,739	+0.33(+0.85%)
Feb 17, 2015	39.37	39.62	39.28	39.48	6,641,084	+0.27(+0.70%)
Feb 13, 2015	39.12	39.21	39.21	39.21	4,015,399	+0.43(+1.11%)
Feb 12, 2015	38.71	38.79	38.54	38.77	5,116,597	-0.27(-0.68%)
Feb 11, 2015	38.79	39.13	38.72	39.04	7,537,598	+0.26(+0.66%)
Feb 10, 2015	38.65	38.82	38.51	38.78	6,338,173	+0.77(+2.04%)
Feb 09, 2015	38.12	38.20	37.94	38.01	3,315,980	-0.29(-0.75%)
Feb 06, 2015	38.38	38.60	38.22	38.30	7,651,727	+0.08(+0.22%)
Feb 05, 2015	38.05	38.27	38.00	38.21	4,023,585	+0.35(+0.92%)
Feb 04, 2015	37.93	38.15	37.86	37.86	6,013,494	+0.15(+0.40%)
Feb 03, 2015	37.55	37.72	37.51	37.71	4,187,820	-0.11(-0.28%)
Feb 02, 2015	37.83	37.91	37.47	37.82	5,315,209	+0.49(+1.30%)
Jan 30, 2015	37.58	37.75	37.30	37.33	7,540,365	-0.85(-2.22%)
Jan 29, 2015	37.89	38.27	37.74	38.18	8,440,536	+0.59(+1.57%)
Jan 28, 2015	38.18	38.22	37.54	37.59	6,663,089	-0.26(-0.68%)
Jan 27, 2015	37.77	38.07	37.66	37.85	5,439,920	-0.25(-0.66%)
Jan 26, 2015	37.93	38.15	37.82	38.10	4,933,370	+0.64(+1.70%)
Jan 23, 2015	37.70	37.71	37.36	37.46	7,103,845	-0.30(-0.78%)
Jan 22, 2015	37.20	37.81	36.92	37.76	8,964,002	+0.37(+0.99%)
Jan 21, 2015	36.98	37.41	36.88	37.39	7,959,160	-0.17(-0.44%)
Jan 20, 2015	37.62	37.71	37.27	37.55	11,359,823	+0.69(+1.87%)
Jan 16, 2015	36.39	36.89	36.26	36.86	9,451,913	+0.83(+2.29%)
Jan 15, 2015	36.64	36.72	36.03	36.04	10,707,358	-0.12(-0.34%)
Jan 14, 2015	35.90	36.29	35.76	36.16	8,172,566	-0.36(-1.00%)
Jan 13, 2015	37.01	37.13	36.20	36.52	9,196,485	+0.14(+0.38%)
Jan 12, 2015	36.61	36.62	36.12	36.39	7,625,470	-0.08(-0.23%)
Jan 09, 2015	37.18	37.23	36.43	36.47	7,486,094	-0.83(-2.22%)
Jan 08, 2015	37.04	37.34	36.96	37.30	6,470,102	+0.64(+1.74%)
Jan 07, 2015	36.86	36.94	36.58	36.66	6,291,713	+0.69(+1.92%)
Jan 06, 2015	36.56	36.56	35.60	35.97	14,732,052	-0.82(-2.23%)
Jan 05, 2015	37.17	37.20	36.74	36.79	8,360,894	-0.86(-2.28%)
Jan 02, 2015	38.00	38.05	37.47	37.64	3,880,072	+0.30(+0.81%)
Dec 31, 2014	37.55	37.34	37.34	37.34	6,326,393	-0.14(-0.36%)
Dec 30, 2014	37.44	37.59	37.19	37.48	7,545,025	-0.77(-2.02%)
Dec 29, 2014	38.16	38.27	38.11	38.25	3,959,949	-0.33(-0.85%)
Dec 26, 2014	38.51	38.64	38.43	38.58	5,712,244	+0.28(+0.73%)
Dec 24, 2014	38.30	38.30	38.30	38.30	2,468,408	-0.17(-0.43%)
Dec 23, 2014	38.52	38.52	38.36	38.46	3,921,878	+0.27(+0.72%)
Dec 22, 2014	38.15	38.22	38.06	38.19	5,558,004	+0.11(+0.28%)
Dec 19, 2014	38.11	38.22	37.79	38.08	11,524,161	+0.39(+1.03%)
Dec 18, 2014	37.74	37.77	37.43	37.70	8,384,130	+0.53(+1.42%)
Dec 17, 2014	36.25	37.22	36.23	37.17	20,012,924	+1.24(+3.46%)
Dec 16, 2014	35.74	36.58	35.69	35.92	18,481,388	-0.35(-0.97%)
Dec 15, 2014	37.17	37.24	36.15	36.27	19,023,416	-1.09(-2.92%)
Dec 12, 2014	37.70	37.84	37.30	37.37	10,316,259	-0.54(-1.43%)
Dec 11, 2014	37.98	38.33	37.85	37.91	16,270,828	+0.54(+1.43%)
Dec 10, 2014	38.10	38.19	37.24	37.37	13,387,524	-1.26(-3.25%)
Dec 09, 2014	38.31	38.64	37.87	38.63	17,363,526	-0.19(-0.48%)
Dec 08, 2014	39.02	39.13	38.77	38.82	7,527,754	-0.71(-1.79%)
Dec 05, 2014	39.43	39.63	39.37	39.52	8,820,439	+0.50(+1.29%)
Dec 04, 2014	39.01	39.08	38.73	39.02	7,796,853	+0.07(+0.18%)
Dec 03, 2014	38.73	39.02	38.72	38.95	7,358,520	+0.16(+0.43%)
Dec 02, 2014	38.75	38.84	38.72	38.79	7,758,834	+0.60(+1.57%)
Dec 01, 2014	38.18	38.28	38.03	38.19	7,486,980	+0.13(+0.34%)
Nov 28, 2014	38.03	38.13	37.86	38.06	3,400,293	+0.15(+0.40%)
Nov 26, 2014	37.82	37.91	37.91	37.91	4,860,356	-0.05(-0.14%)
Nov 25, 2014	38.00	38.01	37.77	37.96	7,637,485	+0.13(+0.34%)
Nov 24, 2014	37.87	37.95	37.76	37.83	6,985,394	+0.27(+0.73%)
Nov 21, 2014	37.92	37.98	37.55	37.56	17,332,102	+0.05(+0.15%)
Nov 20, 2014	37.28	37.55	37.22	37.50	7,851,289	-0.21(-0.56%)
Nov 19, 2014	37.50	37.76	37.48	37.72	9,023,687	+0.18(+0.48%)
Nov 18, 2014	37.28	37.59	37.26	37.54	12,712,755	+0.53(+1.43%)
Nov 17, 2014	36.91	37.12	36.89	37.01	12,103,412	-0.52(-1.37%)
Nov 14, 2014	37.44	37.54	37.35	37.52	12,099,661	+0.18(+0.48%)
Nov 13, 2014	37.22	37.41	37.17	37.35	13,916,511	+0.36(+0.97%)
Nov 12, 2014	36.64	37.08	36.64	36.99	13,112,390	-0.23(-0.61%)
Nov 11, 2014	37.27	37.37	37.08	37.22	13,662,554	+0.38(+1.04%)
Nov 10, 2014	36.51	36.90	36.51	36.83	7,452,571	+0.32(+0.88%)
Nov 07, 2014	36.52	36.58	36.27	36.51	8,036,070	-0.30(-0.82%)
Nov 06, 2014	36.72	36.84	36.51	36.81	13,387,976	-0.24(-0.65%)
Nov 05, 2014	37.24	37.24	36.87	37.05	9,719,134	+0.29(+0.78%)
Nov 04, 2014	36.51	36.80	36.32	36.76	19,383,626	-1.04(-2.76%)
Nov 03, 2014	37.48	38.03	37.40	37.81	20,947,042	+0.83(+2.25%)
Oct 31, 2014	37.00	37.12	36.69	36.97	24,686,584	+2.29(+6.60%)
Oct 30, 2014	34.22	34.89	34.22	34.69	6,885,411	+0.36(+1.04%)
Oct 29, 2014	34.21	34.38	34.08	34.33	4,977,360	+0.42(+1.24%)
Oct 28, 2014	33.74	33.93	33.70	33.91	3,622,363	+0.26(+0.78%)
Oct 27, 2014	33.56	33.77	33.77	33.65	3,497,283	-0.12(-0.37%)
Oct 24, 2014	33.62	33.80	33.44	33.77	5,301,618	+0.07(+0.20%)
Oct 23, 2014	33.52	33.93	33.52	33.70	7,602,517	+0.62(+1.87%)
Oct 22, 2014	33.33	33.48	33.02	33.09	5,047,109	+0.03(+0.10%)
Oct 21, 2014	32.82	33.10	32.72	33.05	6,371,697	+0.00(+0.00%)
Oct 20, 2014	32.89	33.18	32.89	33.05	7,655,046	+0.54(+1.65%)
Oct 17, 2014	32.13	32.56	32.09	32.52	10,766,871	+0.34(+1.05%)
Oct 16, 2014	31.60	32.33	31.52	32.18	17,972,222	-0.03(-0.09%)
Oct 15, 2014	32.67	32.30	31.65	32.21	17,519,442	-0.46(-1.41%)
Oct 14, 2014	32.85	32.95	32.56	32.67	13,628,137	+0.08(+0.25%)
Oct 13, 2014	33.07	33.16	32.56	32.58	10,463,230	-0.54(-1.64%)
Oct 10, 2014	33.44	33.64	33.12	33.13	9,883,047	-0.49(-1.47%)
Oct 09, 2014	34.05	34.08	33.53	33.62	12,051,672	-1.01(-2.92%)
Oct 08, 2014	34.18	34.71	34.13	34.63	7,101,765	+0.33(+0.96%)
Oct 07, 2014	34.63	34.77	34.30	34.30	7,143,203	-0.56(-1.62%)
Oct 06, 2014	35.11	35.20	34.80	34.87	4,997,421	-0.29(-0.82%)
Oct 03, 2014	34.93	35.22	34.87	35.15	8,434,481	+0.82(+2.40%)
Oct 02, 2014	34.39	34.53	33.90	34.33	18,842,514	-0.78(-2.23%)
Oct 01, 2014	35.56	35.59	35.09	35.11	12,041,701	-0.83(-2.31%)
Sep 30, 2014	35.90	35.96	35.75	35.94	6,198,546	-0.10(-0.29%)
Sep 29, 2014	35.98	36.16	35.85	36.05	6,735,602	-0.27(-0.76%)
Sep 26, 2014	36.17	36.45	36.17	36.32	6,229,876	+0.49(+1.36%)
Sep 25, 2014	36.33	36.36	35.77	35.83	9,561,965	-0.34(-0.95%)
Sep 24, 2014	35.95	36.21	35.93	36.18	4,671,319	+0.31(+0.86%)
Sep 23, 2014	35.80	35.99	35.79	35.87	6,997,181	-0.10(-0.27%)
Sep 22, 2014	36.04	36.08	35.90	35.96	5,952,664	+0.08(+0.21%)
Sep 19, 2014	35.84	35.92	35.81	35.89	5,416,233	+0.10(+0.27%)
Sep 18, 2014	35.66	35.81	35.66	35.79	6,823,946	+0.38(+1.07%)
Sep 17, 2014	35.17	35.48	35.13	35.42	5,061,794	+0.00(+0.00%)
Sep 16, 2014	35.20	35.43	35.18	35.42	4,911,782	+0.19(+0.53%)
Sep 15, 2014	35.28	35.28	35.09	35.23	2,742,769	-0.09(-0.25%)
Sep 12, 2014	35.38	35.42	35.24	35.32	5,993,544	-0.05(-0.14%)
Sep 11, 2014	35.17	35.37	35.14	35.37	5,389,818	-0.08(-0.21%)
Sep 10, 2014	35.24	35.45	35.17	35.44	6,439,515	+0.68(+1.96%)
Sep 09, 2014	34.93	34.95	34.74	34.76	3,482,129	-0.31(-0.88%)
Sep 08, 2014	34.81	35.08	34.80	35.07	4,373,264	+0.31(+0.89%)
Sep 05, 2014	34.65	34.78	34.51	34.76	4,904,423	-0.19(-0.55%)
Sep 04, 2014	34.90	35.06	34.87	34.95	4,551,090	+0.06(+0.18%)
Sep 03, 2014	35.00	35.02	34.87	34.89	3,856,769	-0.01(-0.04%)
Sep 02, 2014	34.95	35.00	34.85	34.91	8,747,272	+0.64(+1.86%)
Aug 29, 2014	34.28	34.27	34.27	34.27	2,689,200	+0.02(+0.06%)
Aug 28, 2014	34.20	34.31	34.19	34.25	4,579,643	-0.14(-0.40%)
Aug 27, 2014	34.41	34.42	34.34	34.38	2,413,554	-0.16(-0.48%)
Aug 26, 2014	34.42	34.62	34.41	34.55	3,320,473	-0.05(-0.14%)
Aug 25, 2014	34.58	34.65	34.56	34.60	2,170,469	+0.07(+0.20%)
Aug 22, 2014	34.47	34.55	34.40	34.53	2,956,071	-0.16(-0.46%)
Aug 21, 2014	34.59	34.75	34.56	34.69	5,742,004	+0.20(+0.58%)
Aug 20, 2014	34.25	34.54	34.22	34.49	3,698,550	+0.08(+0.24%)
Aug 19, 2014	34.30	34.43	34.27	34.41	5,643,002	+0.10(+0.30%)
Aug 18, 2014	34.14	34.34	34.14	34.30	5,443,036	+0.30(+0.87%)
Aug 15, 2014	34.21	34.23	33.83	34.01	5,753,159	-0.04(-0.12%)
Aug 14, 2014	33.98	34.07	33.95	34.05	2,328,994	+0.04(+0.12%)
Aug 13, 2014	33.99	34.10	33.95	34.01	3,192,505	+0.31(+0.92%)
Aug 12, 2014	33.66	33.76	33.62	33.70	3,628,411	+0.04(+0.12%)
Aug 11, 2014	33.62	33.74	33.60	33.66	3,858,678	+0.20(+0.60%)
Aug 08, 2014	33.16	33.42	33.02	33.46	9,401,455	+0.15(+0.45%)
Aug 07, 2014	33.72	33.73	33.20	33.31	5,998,002	-0.21(-0.64%)
Aug 06, 2014	33.38	33.65	33.36	33.52	11,053,458	-0.27(-0.81%)
Aug 05, 2014	34.01	34.08	33.64	33.79	9,260,615	-0.49(-1.44%)
Aug 04, 2014	34.23	34.37	34.08	34.29	2,637,316	+0.08(+0.22%)
Aug 01, 2014	34.21	34.41	34.12	34.21	5,731,429	-0.12(-0.34%)
Jul 31, 2014	34.58	34.59	34.32	34.33	7,410,851	-0.57(-1.63%)
Jul 30, 2014	34.82	35.00	34.80	34.90	4,279,623	+0.31(+0.89%)
Jul 29, 2014	34.63	34.74	34.55	34.59	4,300,540	+0.05(+0.16%)
Jul 28, 2014	34.45	34.60	34.35	34.54	5,374,895	+0.25(+0.72%)
Jul 25, 2014	34.36	34.40	34.22	34.29	5,548,808	+0.10(+0.28%)
Jul 24, 2014	34.27	34.27	34.19	34.19	3,163,188	-0.01(-0.02%)
Jul 23, 2014	34.16	34.22	34.07	34.20	1,469,184	+0.05(+0.16%)
Jul 22, 2014	34.14	34.22	34.10	34.14	3,089,513	+0.16(+0.47%)
Jul 21, 2014	33.92	34.03	33.79	33.99	2,933,822	-0.08(-0.22%)
Jul 18, 2014	33.98	34.12	33.94	34.06	3,644,225	+0.17(+0.51%)
Jul 17, 2014	34.15	34.23	33.83	33.89	4,515,624	-0.41(-1.20%)
Jul 16, 2014	34.28	34.37	34.22	34.30	3,996,320	+0.12(+0.36%)
Jul 15, 2014	34.22	34.25	34.04	34.18	3,687,252	+0.10(+0.30%)
Jul 14, 2014	34.10	34.14	34.06	34.08	3,582,942	+0.43(+1.29%)
Jul 11, 2014	33.65	33.71	33.57	33.64	6,131,872	+0.08(+0.22%)
Jul 10, 2014	33.26	33.64	33.24	33.57	26,117,442	-0.68(-1.99%)
Jul 09, 2014	34.19	34.28	34.16	34.25	3,007,428	+0.25(+0.75%)
Jul 08, 2014	34.16	34.19	33.93	33.99	4,739,495	-0.20(-0.58%)
Jul 07, 2014	34.26	34.30	34.12	34.19	3,603,123	-0.34(-0.99%)
Jul 03, 2014	34.45	34.54	34.54	34.54	3,108,555	+0.02(+0.06%)
Jul 02, 2014	34.42	34.53	34.42	34.52	3,364,592	+0.01(+0.04%)
Jul 01, 2014	34.31	34.54	34.30	34.50	4,936,530	+0.59(+1.74%)
Jun 30, 2014	33.90	33.99	33.86	33.91	3,312,396	+0.14(+0.41%)
Jun 27, 2014	33.73	33.77	33.66	33.77	4,425,240	-0.25(-0.73%)
Jun 26, 2014	34.01	34.04	33.81	34.02	3,892,634	-0.14(-0.42%)
Jun 25, 2014	33.84	34.22	33.84	34.16	3,471,738	+0.08(+0.22%)
Jun 24, 2014	34.21	34.41	34.02	34.09	3,645,628	+0.02(+0.06%)
Jun 23, 2014	33.99	34.10	33.92	34.07	5,165,343	-0.32(-0.93%)
Jun 20, 2014	34.33	34.44	34.29	34.39	6,140,669	+0.20(+0.60%)
Jun 19, 2014	34.02	34.20	34.02	34.18	7,588,709	+0.43(+1.27%)
Jun 18, 2014	33.52	33.78	33.46	33.76	8,144,345	+0.43(+1.28%)
Jun 17, 2014	33.30	33.46	33.29	33.33	5,769,345	+0.07(+0.20%)
Jun 16, 2014	33.13	33.27	33.12	33.26	3,459,096	+0.01(+0.02%)
Jun 13, 2014	33.27	33.29	33.19	33.25	4,329,822	+0.32(+0.97%)
Jun 12, 2014	33.25	33.30	32.88	32.93	4,594,097	-0.02(-0.06%)
Jun 11, 2014	33.01	33.02	32.87	32.95	3,747,079	-0.01(-0.02%)
Jun 10, 2014	32.82	32.97	32.75	32.96	3,776,385	-0.32(-0.96%)
Jun 06, 2014	33.18	33.33	33.16	33.28	21,657,528	+0.07(+0.20%)
Jun 05, 2014	33.13	33.29	32.93	33.21	4,393,711	-0.04(-0.12%)
Jun 04, 2014	32.96	33.31	32.93	33.25	8,204,350	+0.25(+0.76%)
Jun 03, 2014	32.89	33.01	32.85	33.00	4,295,554	-0.02(-0.06%)
Jun 02, 2014	32.91	33.10	32.76	33.02	5,943,898	+0.52(+1.61%)
May 30, 2014	32.39	32.51	32.39	32.50	3,442,471	+0.01(+0.04%)
May 29, 2014	32.40	32.48	32.26	32.48	3,461,839	+0.33(+1.01%)
May 28, 2014	32.18	32.22	32.06	32.16	2,258,265	-0.14(-0.42%)
May 27, 2014	32.14	32.33	32.12	32.29	3,414,306	+0.16(+0.49%)
May 23, 2014	31.87	32.14	32.14	32.14	5,541,387	+0.35(+1.09%)
May 22, 2014	31.56	31.80	31.55	31.79	2,654,617	+0.54(+1.74%)
May 21, 2014	31.13	31.35	31.11	31.25	4,015,265	+0.30(+0.97%)
May 20, 2014	31.06	31.13	30.88	30.95	4,680,088	-0.37(-1.19%)
May 19, 2014	31.04	31.34	30.96	31.32	4,254,618	-0.05(-0.17%)
May 16, 2014	31.36	31.40	31.24	31.38	5,024,699	+0.14(+0.44%)
May 15, 2014	31.60	31.60	31.05	31.24	7,441,642	-0.35(-1.10%)
May 14, 2014	31.72	31.72	31.49	31.59	3,258,404	-0.24(-0.75%)
May 13, 2014	31.70	31.89	31.65	31.83	4,000,192	+0.34(+1.08%)
May 12, 2014	31.26	31.52	31.26	31.49	3,541,876	+0.18(+0.59%)
May 09, 2014	31.26	31.32	31.14	31.30	5,502,236	+0.31(+0.99%)
May 08, 2014	31.06	32.54	30.92	31.00	9,115,679	-0.15(-0.48%)
May 07, 2014	31.02	31.15	30.87	31.15	4,909,304	-0.01(-0.02%)
May 06, 2014	31.19	31.21	31.05	31.15	3,898,378	-0.25(-0.80%)
May 05, 2014	31.26	31.45	31.19	31.40	3,668,415	-0.12(-0.37%)
May 02, 2014	31.80	31.92	31.42	31.52	7,203,567	-0.03(-0.11%)

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.