Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	75.62	75.99	72.75	73.55	5,985,483	-3.51(-4.55%)
Apr 29, 2015	75.73	77.48	75.40	77.06	6,016,183	+2.34(+3.14%)
Apr 28, 2015	74.62	75.18	73.58	74.72	1,963,466	-0.05(-0.06%)
Apr 27, 2015	75.14	76.32	74.68	74.76	2,416,961	-0.43(-0.57%)
Apr 24, 2015	74.96	75.33	74.51	75.19	1,231,902	+0.45(+0.60%)
Apr 23, 2015	73.93	75.28	73.72	74.74	1,345,988	+0.52(+0.70%)
Apr 22, 2015	74.47	74.61	73.61	74.23	1,710,976	+0.29(+0.39%)
Apr 21, 2015	73.59	74.19	73.07	73.94	2,551,488	+0.64(+0.88%)
Apr 20, 2015	71.66	73.44	71.41	73.29	3,904,666	+1.96(+2.74%)
Apr 17, 2015	71.59	71.96	70.89	71.34	3,186,412	-0.80(-1.11%)
Apr 16, 2015	72.17	72.85	72.03	72.13	1,862,389	-0.41(-0.57%)
Apr 15, 2015	72.98	73.47	72.45	72.55	1,503,355	-0.28(-0.38%)
Apr 14, 2015	73.38	73.71	72.61	72.82	1,799,957	-0.87(-1.18%)
Apr 13, 2015	73.68	74.22	73.36	73.70	1,117,818	-0.10(-0.14%)
Apr 10, 2015	73.83	74.12	73.56	73.80	926,234	+0.09(+0.12%)
Apr 09, 2015	73.51	74.04	72.96	73.71	1,192,780	+0.04(+0.05%)
Apr 08, 2015	73.02	74.29	72.90	73.67	2,397,467	+0.95(+1.31%)
Apr 07, 2015	73.60	73.72	72.70	72.72	2,629,818	-1.04(-1.41%)
Apr 06, 2015	72.98	74.02	72.62	73.76	1,958,458	+0.12(+0.16%)
Apr 02, 2015	73.79	73.64	73.64	73.64	1,244,015	-0.17(-0.22%)
Apr 01, 2015	73.89	73.89	72.70	73.81	1,484,824	+0.01(+0.01%)
Mar 31, 2015	74.69	75.08	73.66	73.80	2,090,561	-1.08(-1.45%)
Mar 30, 2015	74.72	75.17	74.57	74.88	1,179,061	+0.62(+0.84%)
Mar 27, 2015	73.93	74.79	73.77	74.26	1,934,663	+0.23(+0.30%)
Mar 26, 2015	72.80	74.49	72.25	74.03	3,443,543	+0.72(+0.98%)
Mar 25, 2015	75.21	75.33	73.30	73.31	3,623,085	-2.26(-2.99%)
Mar 24, 2015	77.15	77.19	75.53	75.57	2,295,104	-1.86(-2.40%)
Mar 23, 2015	77.23	78.08	76.92	77.43	2,228,208	+0.21(+0.27%)
Mar 20, 2015	78.10	78.10	76.88	77.22	3,515,934	-0.25(-0.32%)
Mar 19, 2015	76.56	77.56	76.32	77.46	1,617,936	+0.99(+1.30%)
Mar 18, 2015	75.59	76.69	74.90	76.47	1,824,638	+0.73(+0.96%)
Mar 17, 2015	76.63	76.63	75.57	75.75	1,494,407	-0.96(-1.26%)
Mar 16, 2015	75.90	76.92	75.67	76.71	1,266,740	+1.30(+1.72%)
Mar 13, 2015	75.82	76.16	74.90	75.42	1,496,075	-0.66(-0.87%)
Mar 12, 2015	75.00	76.26	75.00	76.08	1,740,408	+1.59(+2.13%)
Mar 11, 2015	74.41	75.21	74.34	74.49	1,397,659	-0.17(-0.23%)
Mar 10, 2015	75.13	75.13	74.25	74.66	2,097,341	-1.12(-1.48%)
Mar 09, 2015	74.83	75.84	74.76	75.78	2,082,657	+0.88(+1.18%)
Mar 06, 2015	75.81	76.17	74.72	74.90	1,814,467	-1.27(-1.66%)
Mar 05, 2015	76.53	76.92	76.07	76.17	1,295,151	-0.23(-0.30%)
Mar 04, 2015	76.77	76.90	76.06	76.40	1,194,609	-0.70(-0.91%)
Mar 03, 2015	77.91	78.03	76.96	77.10	1,707,099	-0.85(-1.08%)
Mar 02, 2015	76.58	77.98	76.37	77.94	2,557,338	+1.59(+2.08%)
Feb 27, 2015	76.55	76.83	75.98	76.35	2,214,953	-0.11(-0.14%)
Feb 26, 2015	75.49	76.51	75.49	76.46	1,556,493	+0.79(+1.04%)
Feb 25, 2015	75.54	76.11	75.34	75.67	1,463,101	+0.11(+0.14%)
Feb 24, 2015	76.01	76.22	75.39	75.57	1,481,311	-0.65(-0.85%)
Feb 23, 2015	76.03	76.26	75.65	76.21	1,999,993	-0.05(-0.06%)
Feb 20, 2015	76.43	76.43	75.39	76.26	1,944,610	-0.09(-0.12%)
Feb 19, 2015	76.98	77.88	75.20	76.35	4,274,416	+1.52(+2.03%)
Feb 18, 2015	73.71	74.99	73.54	74.84	3,780,342	+0.15(+0.20%)
Feb 17, 2015	72.99	74.72	72.36	74.69	3,301,289	+1.74(+2.39%)
Feb 13, 2015	72.67	72.95	72.95	72.95	1,943,841	+0.34(+0.47%)
Feb 12, 2015	71.27	72.80	70.87	72.60	2,371,879	+1.84(+2.60%)
Feb 11, 2015	70.87	71.34	70.26	70.77	2,109,961	-0.19(-0.27%)
Feb 10, 2015	68.34	71.15	68.34	70.96	3,844,544	+3.53(+5.24%)
Feb 09, 2015	67.37	67.91	66.86	67.43	2,683,679	-0.77(-1.13%)
Feb 06, 2015	69.63	70.07	67.63	68.19	3,704,217	-1.36(-1.96%)
Feb 05, 2015	69.75	70.10	69.18	69.55	2,765,893	-0.22(-0.32%)
Feb 04, 2015	69.67	70.65	69.33	69.77	2,461,479	-0.63(-0.90%)
Feb 03, 2015	68.89	70.50	68.64	70.41	3,001,279	+1.68(+2.45%)
Feb 02, 2015	68.25	68.89	67.42	68.73	3,541,010	+0.28(+0.40%)
Jan 30, 2015	70.24	70.32	68.39	68.45	3,458,972	-2.40(-3.38%)
Jan 29, 2015	70.56	71.17	69.85	70.85	2,445,559	+0.19(+0.27%)
Jan 28, 2015	72.10	72.25	70.57	70.66	2,508,140	-1.57(-2.18%)
Jan 27, 2015	72.30	72.89	71.97	72.23	1,387,050	-0.74(-1.01%)
Jan 26, 2015	72.26	73.00	72.12	72.97	1,495,245	+0.83(+1.15%)
Jan 23, 2015	72.27	72.45	71.60	72.13	1,775,120	+0.03(+0.04%)
Jan 22, 2015	70.45	72.34	70.16	72.11	2,292,345	+2.04(+2.91%)
Jan 21, 2015	69.80	70.83	69.77	70.07	1,804,674	-0.06(-0.08%)
Jan 20, 2015	70.48	70.67	69.38	70.12	1,761,265	+0.39(+0.57%)
Jan 16, 2015	69.83	70.00	69.17	69.73	3,424,551	-0.19(-0.28%)
Jan 15, 2015	70.46	71.42	69.84	69.92	1,945,265	-0.43(-0.61%)
Jan 14, 2015	70.03	70.76	69.34	70.35	2,070,377	-0.78(-1.10%)
Jan 13, 2015	72.44	73.15	70.90	71.13	2,727,403	-0.45(-0.62%)
Jan 12, 2015	72.47	72.59	71.33	71.58	1,867,379	-0.76(-1.05%)
Jan 09, 2015	72.39	72.67	71.66	72.34	2,558,646	-0.17(-0.23%)
Jan 08, 2015	70.56	72.61	70.18	72.50	2,607,842	+2.32(+3.31%)
Jan 07, 2015	69.35	70.35	68.90	70.18	2,154,367	+1.57(+2.29%)
Jan 06, 2015	69.34	69.46	67.91	68.61	2,787,336	-0.87(-1.26%)
Jan 05, 2015	71.34	71.43	69.20	69.48	2,216,158	-1.96(-2.74%)
Jan 02, 2015	71.98	72.06	70.48	71.44	1,391,198	-0.26(-0.36%)
Dec 31, 2014	72.28	71.69	71.69	71.69	1,547,672	-0.24(-0.34%)
Dec 30, 2014	72.33	72.79	71.71	71.94	1,289,279	-0.72(-0.99%)
Dec 29, 2014	72.33	72.81	71.81	72.66	1,214,323	+0.35(+0.49%)
Dec 26, 2014	72.28	72.58	72.14	72.30	970,329	+0.32(+0.44%)
Dec 24, 2014	71.75	71.99	71.99	71.99	802,025	-0.17(-0.24%)
Dec 23, 2014	72.36	72.61	71.98	72.16	1,721,428	+0.07(+0.10%)
Dec 22, 2014	71.12	72.23	71.07	72.09	1,378,657	+0.95(+1.33%)
Dec 19, 2014	71.05	71.64	70.73	71.14	4,889,406	+0.07(+0.10%)
Dec 18, 2014	71.34	71.56	70.66	71.07	2,552,441	+0.56(+0.79%)
Dec 17, 2014	70.10	70.82	69.48	70.51	2,561,272	+0.42(+0.60%)
Dec 16, 2014	71.52	71.60	70.03	70.09	3,610,699	-1.19(-1.66%)
Dec 15, 2014	71.21	71.93	70.08	71.27	2,880,123	+0.74(+1.06%)
Dec 12, 2014	70.81	71.59	70.48	70.53	1,709,240	-0.79(-1.11%)
Dec 11, 2014	72.20	72.38	70.98	71.32	1,554,097	+0.13(+0.18%)
Dec 10, 2014	71.94	72.09	71.05	71.19	1,804,202	-0.82(-1.14%)
Dec 09, 2014	71.74	72.14	71.21	72.01	1,817,144	-0.57(-0.78%)
Dec 08, 2014	72.59	72.82	72.13	72.58	1,594,750	+0.00(+0.00%)
Dec 05, 2014	71.72	72.76	71.64	72.58	1,739,997	+0.96(+1.35%)
Dec 04, 2014	71.67	72.59	71.16	71.61	1,631,544	-0.18(-0.26%)
Dec 03, 2014	71.21	72.12	70.93	71.80	1,524,087	+0.63(+0.89%)
Dec 02, 2014	71.42	71.84	71.12	71.16	2,894,996	+0.00(+0.00%)
Dec 01, 2014	72.13	72.39	71.09	71.16	2,071,305	-1.23(-1.70%)
Nov 28, 2014	71.97	72.78	71.81	72.39	1,067,865	+1.20(+1.69%)
Nov 26, 2014	70.58	71.19	71.19	71.19	1,100,240	+0.40(+0.57%)
Nov 25, 2014	70.77	71.02	70.23	70.78	5,167,666	+0.06(+0.09%)
Nov 24, 2014	70.26	70.96	70.26	70.72	2,277,449	+0.91(+1.30%)
Nov 21, 2014	70.57	70.79	69.75	69.81	2,406,743	+0.08(+0.12%)
Nov 20, 2014	70.17	70.21	69.22	69.73	2,530,163	-0.45(-0.64%)
Nov 19, 2014	70.73	71.07	70.12	70.18	1,940,979	-0.51(-0.73%)
Nov 18, 2014	70.65	70.95	70.30	70.69	2,658,818	-0.21(-0.30%)
Nov 17, 2014	70.84	71.43	70.53	70.90	2,740,127	-0.73(-1.01%)
Nov 14, 2014	71.75	72.02	71.40	71.63	1,585,434	-0.12(-0.17%)
Nov 13, 2014	71.10	71.90	71.05	71.75	1,570,815	+0.73(+1.02%)
Nov 12, 2014	70.36	71.21	70.18	71.02	1,435,836	+0.15(+0.21%)
Nov 11, 2014	70.56	71.00	70.34	70.88	1,592,305	+0.53(+0.76%)
Nov 10, 2014	69.39	70.44	69.21	70.34	1,561,429	+0.97(+1.40%)
Nov 07, 2014	69.21	69.42	68.87	69.37	1,962,565	+0.23(+0.33%)
Nov 06, 2014	68.97	69.22	68.40	69.14	2,537,797	+0.32(+0.47%)
Nov 05, 2014	69.08	69.09	67.94	68.82	3,381,277	+0.30(+0.44%)
Nov 04, 2014	69.28	69.45	68.29	68.51	3,695,611	-1.13(-1.62%)
Nov 03, 2014	69.75	69.97	68.86	69.64	2,642,021	+0.05(+0.07%)
Oct 31, 2014	71.66	71.66	69.10	69.60	3,893,487	-0.23(-0.33%)
Oct 30, 2014	67.54	70.11	67.53	69.83	3,638,313	+1.81(+2.66%)
Oct 29, 2014	67.99	69.08	66.24	68.02	4,720,602	+1.91(+2.89%)
Oct 28, 2014	64.18	66.35	63.61	66.11	4,953,260	+1.55(+2.41%)
Oct 27, 2014	63.67	64.68	63.66	64.55	2,522,242	+0.89(+1.40%)
Oct 24, 2014	62.85	63.72	62.52	63.66	2,572,853	+0.79(+1.26%)
Oct 23, 2014	63.40	64.32	62.79	62.87	3,738,320	+0.01(+0.01%)
Oct 22, 2014	63.77	63.98	62.68	62.86	2,561,782	+0.00(+0.00%)
Oct 21, 2014	62.09	63.12	61.84	62.86	3,070,125	+1.29(+2.09%)
Oct 20, 2014	59.67	61.15	59.63	61.58	4,067,285	+1.85(+3.09%)
Oct 17, 2014	58.46	60.03	58.10	59.73	3,385,165	+2.04(+3.54%)
Oct 16, 2014	55.79	58.39	55.73	57.69	3,177,142	+0.54(+0.95%)
Oct 15, 2014	56.89	58.71	54.77	57.15	7,449,609	-0.32(-0.56%)
Oct 14, 2014	57.07	58.69	57.02	57.47	5,697,319	+0.77(+1.36%)
Oct 13, 2014	58.39	58.49	56.63	56.70	7,074,868	-1.69(-2.90%)
Oct 10, 2014	59.17	59.48	58.16	58.39	4,462,935	-0.95(-1.59%)
Oct 09, 2014	60.26	60.82	59.29	59.34	3,880,758	-1.46(-2.40%)
Oct 08, 2014	60.52	60.95	60.03	60.80	5,704,831	+0.16(+0.26%)
Oct 07, 2014	61.25	61.94	60.62	60.64	3,524,347	-1.22(-1.97%)
Oct 06, 2014	62.56	62.83	61.64	61.86	2,909,659	-0.71(-1.14%)
Oct 03, 2014	61.71	62.73	61.60	62.57	4,096,266	+1.19(+1.95%)
Oct 02, 2014	62.46	62.63	60.16	61.38	4,462,141	-1.05(-1.68%)
Oct 01, 2014	63.91	63.93	61.87	62.42	4,627,931	-1.80(-2.80%)
Sep 30, 2014	64.53	64.89	64.22	64.22	2,164,975	-0.50(-0.77%)
Sep 29, 2014	64.56	64.95	64.29	64.72	1,811,680	-0.26(-0.40%)
Sep 26, 2014	65.10	65.30	64.79	64.98	3,417,154	+0.18(+0.28%)
Sep 25, 2014	65.57	65.85	64.74	64.79	1,641,381	-0.80(-1.22%)
Sep 24, 2014	65.14	65.68	65.03	65.59	1,321,081	+0.43(+0.66%)
Sep 23, 2014	65.68	65.97	65.14	65.16	2,056,135	-0.63(-0.96%)
Sep 22, 2014	66.45	66.45	65.49	65.80	2,134,461	-0.53(-0.80%)
Sep 19, 2014	67.05	67.33	66.19	66.33	4,134,850	-0.24(-0.36%)
Sep 18, 2014	66.33	66.59	65.93	66.57	1,825,564	+0.66(+1.00%)
Sep 17, 2014	65.49	66.24	65.43	65.91	1,607,200	+0.54(+0.83%)
Sep 16, 2014	64.78	65.45	64.62	65.36	2,394,039	+0.40(+0.61%)
Sep 15, 2014	64.81	65.15	64.73	64.97	1,537,819	+0.08(+0.13%)
Sep 12, 2014	65.36	65.45	64.52	64.89	1,785,512	-0.71(-1.09%)
Sep 11, 2014	65.07	65.72	64.78	65.60	3,122,657	+0.56(+0.85%)
Sep 10, 2014	65.14	65.27	64.78	65.04	1,947,475	+0.01(+0.01%)
Sep 09, 2014	65.23	65.51	64.97	65.03	1,710,117	-0.27(-0.41%)
Sep 08, 2014	65.11	65.53	64.91	65.30	2,517,531	+0.22(+0.34%)
Sep 05, 2014	64.51	65.08	64.51	65.08	2,576,564	+0.28(+0.44%)
Sep 04, 2014	64.72	65.22	64.66	64.79	3,082,717	+0.48(+0.74%)
Sep 03, 2014	63.95	64.50	63.80	64.32	3,168,812	+0.52(+0.82%)
Sep 02, 2014	64.02	64.03	63.21	63.79	1,995,783	+0.03(+0.04%)
Aug 29, 2014	63.70	63.76	63.76	63.76	1,516,218	+0.38(+0.59%)
Aug 28, 2014	63.20	63.51	62.86	63.39	1,504,474	+0.10(+0.16%)
Aug 27, 2014	63.43	63.59	63.20	63.29	1,547,029	-0.10(-0.16%)
Aug 26, 2014	63.38	63.46	62.89	63.39	1,248,939	+0.21(+0.33%)
Aug 25, 2014	63.07	63.34	63.01	63.18	1,540,482	+0.28(+0.45%)
Aug 22, 2014	62.74	62.99	62.63	62.89	1,180,022	+0.01(+0.01%)
Aug 21, 2014	63.00	63.10	62.78	62.88	1,311,020	-0.09(-0.15%)
Aug 20, 2014	62.48	63.07	62.40	62.97	1,498,815	+0.38(+0.60%)
Aug 19, 2014	62.14	62.73	62.08	62.60	2,129,579	+0.43(+0.69%)
Aug 18, 2014	62.36	62.43	61.87	62.17	1,905,464	+0.27(+0.43%)
Aug 15, 2014	62.17	62.19	61.59	61.90	2,752,568	+0.10(+0.16%)
Aug 14, 2014	61.33	61.88	61.15	61.80	1,834,529	+0.65(+1.07%)
Aug 13, 2014	60.48	61.25	59.91	61.15	1,766,490	+0.90(+1.49%)
Aug 12, 2014	60.36	60.65	60.06	60.25	1,726,129	-0.14(-0.23%)
Aug 11, 2014	60.33	60.57	59.72	60.38	1,671,761	+0.72(+1.20%)
Aug 08, 2014	59.48	59.68	59.08	59.67	1,931,597	+0.64(+1.09%)
Aug 07, 2014	59.59	60.17	58.91	59.02	2,770,687	-0.25(-0.42%)
Aug 06, 2014	59.12	59.75	58.97	59.27	2,566,912	-0.37(-0.62%)
Aug 05, 2014	60.41	60.55	59.51	59.64	3,200,490	-0.99(-1.64%)
Aug 04, 2014	59.76	60.87	59.63	60.63	2,903,992	+1.02(+1.71%)
Aug 01, 2014	59.53	59.97	59.10	59.61	3,165,583	+0.16(+0.26%)
Jul 31, 2014	60.02	60.03	59.23	59.46	3,581,123	-0.64(-1.07%)
Jul 30, 2014	60.84	61.07	59.13	60.10	4,278,086	-0.26(-0.43%)
Jul 29, 2014	60.71	61.46	60.32	60.36	3,513,503	-0.44(-0.73%)
Jul 28, 2014	61.08	61.62	60.66	60.80	3,203,089	-0.18(-0.30%)
Jul 25, 2014	61.30	61.67	60.89	60.98	1,550,118	-0.42(-0.69%)
Jul 24, 2014	61.01	61.63	60.76	61.40	3,274,146	+0.33(+0.54%)
Jul 23, 2014	60.55	61.11	60.44	61.07	1,847,887	+0.33(+0.54%)
Jul 22, 2014	60.06	60.93	60.04	60.74	2,383,232	+1.05(+1.75%)
Jul 21, 2014	59.57	59.85	59.30	59.69	1,703,362	+0.06(+0.11%)
Jul 18, 2014	58.60	59.71	58.44	59.63	2,169,379	+1.40(+2.40%)
Jul 17, 2014	59.25	59.58	58.22	58.23	3,300,606	-1.23(-2.07%)
Jul 16, 2014	59.85	59.98	59.37	59.46	2,021,390	-0.24(-0.40%)
Jul 15, 2014	60.05	60.25	59.41	59.70	2,553,976	-0.31(-0.52%)
Jul 14, 2014	60.10	60.51	59.84	60.02	2,174,918	+0.28(+0.46%)
Jul 11, 2014	60.02	60.34	59.70	59.74	2,325,103	-0.51(-0.84%)
Jul 10, 2014	59.31	60.47	59.31	60.25	2,859,771	+0.14(+0.23%)
Jul 09, 2014	59.96	60.18	59.67	60.11	2,415,417	+0.46(+0.77%)
Jul 08, 2014	60.21	60.37	59.47	59.65	2,196,990	-0.87(-1.44%)
Jul 07, 2014	60.18	60.53	60.05	60.52	1,619,332	+0.28(+0.47%)
Jul 03, 2014	59.96	60.24	60.24	60.24	1,048,542	+0.18(+0.31%)
Jul 02, 2014	59.54	60.08	59.23	60.05	1,975,963	+0.63(+1.07%)
Jul 01, 2014	59.10	59.50	58.97	59.42	1,722,225	+0.52(+0.89%)
Jun 30, 2014	58.82	59.09	58.61	58.90	1,233,922	+0.11(+0.19%)
Jun 27, 2014	58.70	59.03	58.55	58.78	2,552,808	-0.01(-0.02%)
Jun 26, 2014	58.52	58.89	58.15	58.79	2,209,017	+0.51(+0.88%)
Jun 25, 2014	58.39	58.46	58.09	58.28	3,219,853	-0.14(-0.24%)
Jun 24, 2014	58.39	58.89	57.99	58.42	3,067,926	-0.19(-0.33%)
Jun 23, 2014	58.22	58.67	58.19	58.61	1,504,951	+0.21(+0.36%)
Jun 20, 2014	58.35	58.89	58.13	58.40	5,169,838	+0.17(+0.30%)
Jun 19, 2014	57.25	58.22	57.25	58.22	1,536,205	+0.23(+0.40%)
Jun 18, 2014	57.45	58.13	57.42	57.99	1,949,341	+0.62(+1.07%)
Jun 17, 2014	56.52	57.48	56.38	57.38	1,490,416	+0.76(+1.35%)
Jun 16, 2014	56.34	56.78	56.34	56.62	1,348,304	+0.22(+0.39%)
Jun 13, 2014	56.51	56.63	56.05	56.40	1,459,291	-0.06(-0.11%)
Jun 12, 2014	56.81	56.90	56.25	56.46	1,853,420	-0.29(-0.52%)
Jun 11, 2014	56.71	56.94	56.46	56.75	2,853,451	-0.85(-1.48%)
Jun 10, 2014	57.65	57.74	57.36	57.61	2,143,995	-0.14(-0.24%)
Jun 06, 2014	57.26	57.76	57.22	57.75	1,660,562	+0.50(+0.87%)
Jun 05, 2014	56.92	57.30	56.57	57.25	1,789,924	+0.54(+0.96%)
Jun 04, 2014	56.37	56.74	56.25	56.71	2,037,635	+0.21(+0.37%)
Jun 03, 2014	56.51	56.52	56.18	56.50	2,633,791	-0.05(-0.08%)
Jun 02, 2014	56.70	56.84	56.09	56.54	3,801,665	-0.07(-0.13%)
May 30, 2014	55.94	56.72	55.82	56.62	4,159,304	+0.86(+1.55%)
May 29, 2014	54.79	55.79	54.58	55.75	3,029,501	+1.14(+2.09%)
May 28, 2014	54.61	54.73	54.39	54.61	1,859,681	-0.01(-0.02%)
May 27, 2014	54.73	54.90	54.53	54.62	2,065,572	+0.17(+0.32%)
May 23, 2014	54.19	54.45	54.45	54.45	1,762,300	+0.25(+0.46%)
May 22, 2014	53.92	54.43	53.86	54.20	1,523,999	+0.21(+0.39%)
May 21, 2014	53.64	54.14	53.60	53.99	2,606,113	-0.12(-0.22%)
May 20, 2014	53.65	54.17	53.60	54.11	2,351,030	+0.26(+0.48%)
May 19, 2014	53.45	53.92	53.29	53.85	1,357,569	+0.24(+0.45%)
May 16, 2014	53.24	53.62	53.04	53.61	1,664,527	+0.39(+0.73%)
May 15, 2014	53.78	53.78	52.69	53.23	1,632,707	-0.60(-1.11%)
May 14, 2014	54.10	54.18	53.69	53.82	1,197,839	-0.27(-0.49%)
May 13, 2014	54.37	54.57	54.02	54.09	2,026,723	-0.32(-0.59%)
May 12, 2014	53.78	54.71	53.75	54.41	1,679,862	+0.96(+1.81%)
May 09, 2014	53.48	53.57	52.84	53.45	2,625,630	+0.26(+0.48%)
May 08, 2014	53.45	53.90	52.93	53.19	2,092,493	-0.20(-0.38%)
May 07, 2014	52.67	53.40	52.59	53.39	3,504,346	+0.10(+0.19%)
May 06, 2014	54.10	54.12	53.26	53.29	2,968,989	-0.81(-1.49%)
May 05, 2014	54.23	54.24	53.54	54.10	1,929,691	-0.19(-0.36%)
May 02, 2014	53.57	54.49	53.48	54.29	3,931,473	+0.50(+0.92%)

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.