Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	37.75	37.84	37.17	37.25	4,144,145	-0.45(-1.19%)
Apr 29, 2015	37.63	37.76	37.28	37.70	2,937,731	-0.10(-0.26%)
Apr 28, 2015	37.78	37.96	37.65	37.80	2,092,597	+0.10(+0.27%)
Apr 27, 2015	37.96	38.04	37.69	37.70	2,242,337	-0.09(-0.24%)
Apr 24, 2015	37.95	38.17	37.76	37.79	2,389,385	-0.27(-0.71%)
Apr 23, 2015	37.87	38.29	37.83	38.06	2,124,553	+0.24(+0.63%)
Apr 22, 2015	37.71	37.96	37.45	37.82	2,442,617	+0.26(+0.69%)
Apr 21, 2015	37.98	38.08	37.53	37.56	3,144,848	-0.39(-1.03%)
Apr 20, 2015	37.91	38.47	37.86	37.95	3,668,565	+0.10(+0.26%)
Apr 17, 2015	37.88	37.95	37.58	37.85	3,051,801	-0.27(-0.71%)
Apr 16, 2015	38.14	38.31	37.65	38.12	2,923,187	-0.16(-0.42%)
Apr 15, 2015	37.62	38.33	37.55	38.28	3,602,024	+0.85(+2.27%)
Apr 14, 2015	37.14	37.47	37.00	37.43	2,527,790	+0.40(+1.08%)
Apr 13, 2015	37.35	37.36	36.88	37.03	2,389,350	-0.08(-0.22%)
Apr 10, 2015	37.08	37.27	36.95	37.11	3,119,646	-0.02(-0.05%)
Apr 09, 2015	36.73	37.15	36.62	37.13	2,270,094	+0.40(+1.09%)
Apr 08, 2015	36.90	36.92	36.46	36.73	3,413,151	-0.06(-0.16%)
Apr 07, 2015	36.66	36.84	36.52	36.79	4,091,027	+0.16(+0.44%)
Apr 06, 2015	36.08	36.88	36.01	36.63	3,434,249	+0.57(+1.58%)
Apr 02, 2015	35.64	36.06	36.06	36.06	2,568,600	+0.33(+0.92%)
Apr 01, 2015	36.23	36.40	35.63	35.73	4,306,513	-0.44(-1.22%)
Mar 31, 2015	36.47	36.73	36.12	36.17	3,331,411	-0.49(-1.34%)
Mar 30, 2015	36.31	36.90	36.31	36.66	3,990,556	+0.62(+1.72%)
Mar 27, 2015	35.84	36.11	35.66	36.04	4,358,467	+0.06(+0.17%)
Mar 26, 2015	36.66	36.72	35.96	35.98	3,811,696	-0.37(-1.02%)
Mar 25, 2015	35.99	36.71	35.93	36.35	5,947,514	+0.50(+1.39%)
Mar 24, 2015	36.00	36.12	35.77	35.85	3,800,355	-0.15(-0.42%)
Mar 23, 2015	35.93	36.18	35.90	36.00	3,702,467	+0.06(+0.17%)
Mar 20, 2015	35.40	36.02	35.30	35.94	5,504,794	+0.79(+2.25%)
Mar 19, 2015	35.37	35.56	34.76	35.15	4,054,804	-0.55(-1.54%)
Mar 18, 2015	34.32	35.82	34.12	35.70	6,319,829	+1.30(+3.78%)
Mar 17, 2015	33.98	34.46	33.94	34.40	2,602,657	+0.29(+0.85%)
Mar 16, 2015	33.75	34.14	33.64	34.11	2,910,432	+0.31(+0.92%)
Mar 13, 2015	34.02	34.04	33.34	33.80	3,264,265	-0.34(-1.00%)
Mar 12, 2015	34.18	34.28	34.06	34.14	3,434,428	+0.12(+0.35%)
Mar 11, 2015	34.68	34.86	33.94	34.02	4,439,343	-0.79(-2.27%)
Mar 10, 2015	35.09	35.10	34.73	34.81	3,169,739	-0.52(-1.47%)
Mar 09, 2015	35.25	35.63	35.22	35.33	3,412,304	+0.01(+0.03%)
Mar 06, 2015	35.39	35.82	35.22	35.32	3,966,825	-0.36(-1.01%)
Mar 05, 2015	35.28	35.92	35.23	35.68	4,210,225	+0.69(+1.97%)
Mar 04, 2015	35.26	35.32	34.73	34.99	3,867,260	-0.33(-0.93%)
Mar 03, 2015	35.25	35.50	35.06	35.32	3,522,759	+0.13(+0.37%)
Mar 02, 2015	35.46	35.50	35.00	35.19	4,091,568	-0.30(-0.85%)
Feb 27, 2015	35.48	35.62	35.21	35.49	2,519,704	+0.08(+0.23%)
Feb 26, 2015	36.01	36.12	35.30	35.41	2,831,532	-0.71(-1.97%)
Feb 25, 2015	36.11	36.37	35.96	36.12	3,104,112	-0.01(-0.03%)
Feb 24, 2015	36.19	36.20	35.90	36.13	2,743,282	+0.00(+0.00%)
Feb 23, 2015	36.06	36.28	35.91	36.13	3,458,537	-0.12(-0.33%)
Feb 20, 2015	36.01	36.25	35.80	36.25	5,710,023	+0.25(+0.69%)
Feb 19, 2015	36.15	36.42	35.90	36.00	4,085,205	-0.67(-1.83%)
Feb 18, 2015	36.33	36.85	36.32	36.67	3,903,554	-0.11(-0.30%)
Feb 17, 2015	36.73	36.90	36.60	36.78	3,114,740	-0.03(-0.08%)
Feb 13, 2015	36.41	36.81	36.81	36.81	4,805,800	+0.61(+1.69%)
Feb 12, 2015	36.08	36.50	35.94	36.20	4,404,488	+0.39(+1.09%)
Feb 11, 2015	35.70	35.95	35.51	35.81	4,793,481	-0.69(-1.89%)
Feb 10, 2015	36.12	36.52	35.70	36.50	4,703,912	+0.49(+1.36%)
Feb 09, 2015	36.29	36.37	35.86	36.01	4,394,001	-0.20(-0.55%)
Feb 06, 2015	36.52	36.63	36.10	36.21	6,992,300	+0.00(+0.00%)
Feb 05, 2015	35.64	36.45	35.63	36.21	7,873,608	+1.54(+4.44%)
Feb 04, 2015	34.62	35.09	34.24	34.67	6,994,404	-0.27(-0.77%)
Feb 03, 2015	34.35	35.03	34.22	34.94	8,964,772	+0.77(+2.25%)
Feb 02, 2015	33.92	34.17	33.56	34.17	5,521,842	+0.73(+2.18%)
Jan 30, 2015	33.21	33.92	32.88	33.44	6,985,547	+0.04(+0.12%)
Jan 29, 2015	33.07	33.49	32.47	33.40	7,444,643	+0.40(+1.21%)
Jan 28, 2015	33.39	34.02	32.99	33.00	10,754,331	-0.39(-1.17%)
Jan 27, 2015	33.52	33.63	33.09	33.39	7,051,877	-0.24(-0.71%)
Jan 26, 2015	33.69	34.02	33.44	33.63	6,601,444	-0.14(-0.41%)
Jan 23, 2015	34.18	34.51	33.74	33.77	5,680,803	-0.18(-0.53%)
Jan 22, 2015	33.94	34.11	33.76	33.95	6,061,844	+0.33(+0.98%)
Jan 21, 2015	33.35	33.58	33.14	33.62	7,657,143	+0.40(+1.20%)
Jan 20, 2015	33.39	33.44	32.43	33.22	5,988,382	-0.15(-0.45%)
Jan 16, 2015	33.06	33.41	32.75	33.37	7,647,741	+0.38(+1.15%)
Jan 15, 2015	33.54	33.62	32.97	32.99	8,141,599	-0.14(-0.42%)
Jan 14, 2015	33.27	33.48	32.71	33.13	9,938,451	-0.42(-1.25%)
Jan 13, 2015	33.91	34.24	33.25	33.55	6,345,382	-0.15(-0.45%)
Jan 12, 2015	33.50	33.84	32.99	33.70	7,926,242	+0.03(+0.09%)
Jan 09, 2015	34.11	34.23	33.50	33.67	7,292,952	-0.47(-1.38%)
Jan 08, 2015	34.22	34.48	34.08	34.14	7,400,400	+0.20(+0.59%)
Jan 07, 2015	34.35	34.46	33.75	33.94	5,283,392	+0.01(+0.03%)
Jan 06, 2015	35.24	35.24	33.68	33.93	7,508,363	-0.99(-2.84%)
Jan 05, 2015	36.26	36.32	34.86	34.92	3,910,896	-1.78(-4.85%)
Jan 02, 2015	36.44	36.81	36.31	36.70	3,153,521	+0.40(+1.10%)
Dec 31, 2014	36.65	36.30	36.30	36.30	2,732,700	-0.42(-1.14%)
Dec 30, 2014	37.01	37.23	36.61	36.72	4,101,917	-0.33(-0.89%)
Dec 29, 2014	36.88	37.27	36.68	37.05	4,036,736	+0.15(+0.41%)
Dec 26, 2014	36.78	37.07	36.78	36.90	1,572,684	+0.23(+0.63%)
Dec 24, 2014	36.61	36.67	36.67	36.67	1,587,800	-0.09(-0.24%)
Dec 23, 2014	36.99	37.08	36.60	36.76	4,338,769	+0.06(+0.16%)
Dec 22, 2014	33.77	36.80	33.60	36.70	6,349,641	-0.37(-1.00%)
Dec 19, 2014	36.35	37.09	36.06	37.07	9,978,280	+0.89(+2.46%)
Dec 18, 2014	35.89	36.18	34.91	36.18	8,213,690	+1.41(+4.06%)
Dec 17, 2014	33.38	35.00	33.38	34.77	6,788,771	+1.40(+4.20%)
Dec 16, 2014	32.84	34.37	32.50	33.37	6,646,258	+0.28(+0.85%)
Dec 15, 2014	33.89	34.00	32.90	33.09	5,194,966	-0.57(-1.69%)
Dec 12, 2014	34.19	34.42	33.65	33.66	6,324,595	-1.09(-3.14%)
Dec 11, 2014	35.24	35.83	34.64	34.75	7,856,779	-0.39(-1.11%)
Dec 10, 2014	36.11	36.17	34.94	35.14	5,743,134	-1.24(-3.41%)
Dec 09, 2014	35.62	36.42	35.30	36.38	6,396,031	+0.67(+1.88%)
Dec 08, 2014	37.00	37.12	35.69	35.71	5,567,244	-1.42(-3.82%)
Dec 05, 2014	37.00	37.22	37.00	37.13	3,862,983	+0.03(+0.08%)
Dec 04, 2014	37.25	37.38	36.91	37.10	4,345,491	-0.15(-0.40%)
Dec 03, 2014	37.27	37.56	37.16	37.25	3,494,998	+0.00(+0.00%)
Dec 02, 2014	36.89	37.44	36.70	37.25	6,251,972	+0.21(+0.57%)
Dec 01, 2014	37.68	37.79	36.74	37.04	6,230,612	-0.84(-2.22%)
Nov 28, 2014	38.29	38.61	37.70	37.88	5,032,779	-1.39(-3.54%)
Nov 26, 2014	39.06	39.27	39.27	39.27	3,047,300	+0.21(+0.54%)
Nov 25, 2014	39.41	39.42	38.84	39.06	3,099,299	-0.15(-0.38%)
Nov 24, 2014	39.30	39.50	38.97	39.21	2,094,715	-0.02(-0.05%)
Nov 21, 2014	39.57	39.79	39.05	39.23	3,542,056	+0.00(+0.00%)
Nov 20, 2014	38.77	39.30	38.74	39.23	2,187,936	+0.46(+1.19%)
Nov 19, 2014	38.61	38.88	38.52	38.77	2,295,848	+0.21(+0.54%)
Nov 18, 2014	38.48	38.80	38.42	38.56	3,358,682	+0.08(+0.21%)
Nov 17, 2014	38.00	38.56	37.87	38.48	5,250,674	+0.36(+0.94%)
Nov 14, 2014	37.94	38.21	37.70	38.12	3,868,142	+0.26(+0.69%)
Nov 13, 2014	38.53	38.54	37.66	37.86	3,374,951	-1.10(-2.82%)
Nov 12, 2014	39.12	39.24	38.83	38.96	3,419,201	-0.37(-0.94%)
Nov 11, 2014	39.29	39.51	39.05	39.33	1,865,202	+0.01(+0.03%)
Nov 10, 2014	39.75	40.00	39.26	39.32	2,628,922	-0.34(-0.86%)
Nov 07, 2014	39.00	39.74	38.95	39.66	2,408,798	+0.58(+1.48%)
Nov 06, 2014	39.18	39.20	38.35	39.08	3,335,163	+0.01(+0.03%)
Nov 05, 2014	38.65	39.09	38.16	39.07	3,356,412	+0.92(+2.41%)
Nov 04, 2014	38.89	38.96	37.76	38.15	4,532,119	-0.77(-1.98%)
Nov 03, 2014	39.04	39.35	38.71	38.92	3,173,555	-0.21(-0.54%)
Oct 31, 2014	39.14	39.26	38.82	39.13	2,462,479	+0.30(+0.77%)
Oct 30, 2014	38.90	40.00	38.61	38.83	2,120,923	-0.25(-0.64%)
Oct 29, 2014	39.45	39.61	38.59	39.08	2,529,767	-0.18(-0.46%)
Oct 28, 2014	38.96	39.30	38.47	39.26	2,328,413	+0.55(+1.42%)
Oct 27, 2014	38.54	38.83	38.90	38.71	2,117,463	-0.19(-0.49%)
Oct 24, 2014	38.70	38.98	38.32	38.90	2,102,764	+0.10(+0.26%)
Oct 23, 2014	38.72	39.11	38.63	38.80	2,776,173	+0.52(+1.36%)
Oct 22, 2014	38.85	39.10	38.25	38.28	2,831,732	-0.44(-1.14%)
Oct 21, 2014	38.13	38.91	37.92	38.72	4,580,280	+0.88(+2.33%)
Oct 20, 2014	37.68	37.88	37.61	37.84	2,483,326	+0.00(+0.00%)
Oct 17, 2014	37.42	38.09	37.31	37.84	5,836,548	+0.72(+1.94%)
Oct 16, 2014	35.65	37.45	35.42	37.12	7,021,662	+1.04(+2.88%)
Oct 15, 2014	35.40	36.27	34.46	36.08	6,326,370	+0.56(+1.58%)
Oct 14, 2014	36.36	36.69	35.39	35.52	6,990,509	-0.63(-1.74%)
Oct 13, 2014	36.99	37.42	36.12	36.15	4,456,557	-0.90(-2.43%)
Oct 10, 2014	37.11	37.71	36.55	37.05	7,010,890	-0.05(-0.13%)
Oct 09, 2014	38.57	38.64	36.68	37.10	6,998,818	-1.55(-4.01%)
Oct 08, 2014	38.64	38.74	37.93	38.65	3,680,896	+0.02(+0.05%)
Oct 07, 2014	39.03	39.34	38.63	38.63	2,931,076	-0.56(-1.43%)
Oct 06, 2014	39.33	39.60	38.90	39.19	2,251,775	-0.07(-0.18%)
Oct 03, 2014	39.03	39.34	38.73	39.26	3,117,130	+0.47(+1.21%)
Oct 02, 2014	38.90	39.06	38.36	38.79	3,974,529	-0.19(-0.49%)
Oct 01, 2014	39.21	39.53	38.94	38.98	3,125,631	-0.28(-0.71%)
Sep 30, 2014	39.16	39.62	39.00	39.26	4,219,452	+0.03(+0.08%)
Sep 29, 2014	38.90	39.29	38.79	39.23	2,163,416	+0.05(+0.13%)
Sep 26, 2014	38.73	39.33	38.55	39.18	2,248,166	+0.38(+0.98%)
Sep 25, 2014	39.35	39.40	38.64	38.80	4,300,372	-0.52(-1.32%)
Sep 24, 2014	39.65	39.71	39.18	39.32	4,824,847	-0.44(-1.11%)
Sep 23, 2014	39.96	40.17	39.76	39.76	2,705,499	-0.23(-0.58%)
Sep 22, 2014	40.26	40.36	39.79	39.99	2,734,213	-0.45(-1.11%)
Sep 19, 2014	40.44	40.58	40.28	40.44	3,580,148	+0.16(+0.40%)
Sep 18, 2014	40.62	40.78	40.19	40.28	3,267,726	-0.25(-0.62%)
Sep 17, 2014	40.87	40.93	40.33	40.53	1,953,626	-0.17(-0.42%)
Sep 16, 2014	40.00	40.87	40.00	40.70	2,952,850	+0.60(+1.50%)
Sep 15, 2014	39.80	40.17	39.55	40.10	3,309,551	+0.26(+0.65%)
Sep 12, 2014	40.48	40.64	39.71	39.84	3,114,664	-0.81(-1.99%)
Sep 11, 2014	40.68	40.85	40.41	40.65	2,499,432	-0.25(-0.61%)
Sep 10, 2014	41.28	41.45	40.56	40.90	3,300,160	-0.53(-1.28%)
Sep 09, 2014	41.86	41.89	41.19	41.43	2,219,708	-0.30(-0.72%)
Sep 08, 2014	42.06	42.18	41.61	41.73	2,128,873	-0.43(-1.02%)
Sep 05, 2014	41.67	42.16	41.66	42.16	2,095,643	+0.41(+0.98%)
Sep 04, 2014	41.85	42.05	41.59	41.75	2,298,672	-0.04(-0.10%)
Sep 03, 2014	41.90	42.08	41.76	41.79	2,346,832	+0.07(+0.17%)
Sep 02, 2014	41.59	41.78	41.31	41.72	2,620,246	+0.06(+0.14%)
Aug 29, 2014	41.69	41.66	41.66	41.66	1,671,900	+0.18(+0.43%)
Aug 28, 2014	41.01	41.60	40.83	41.48	2,053,751	+0.34(+0.83%)
Aug 27, 2014	40.99	41.20	40.70	41.14	3,573,186	+0.15(+0.37%)
Aug 26, 2014	40.86	41.12	40.79	40.99	1,312,143	+0.16(+0.39%)
Aug 25, 2014	40.93	41.06	40.72	40.83	1,422,731	+0.12(+0.29%)
Aug 22, 2014	40.75	40.94	40.67	40.71	1,342,751	-0.23(-0.56%)
Aug 21, 2014	40.90	41.26	40.83	40.94	2,247,533	+0.14(+0.34%)
Aug 20, 2014	40.78	41.06	40.61	40.80	2,752,730	+0.01(+0.02%)
Aug 19, 2014	40.25	40.83	40.25	40.79	3,105,993	+0.54(+1.34%)
Aug 18, 2014	40.72	40.78	40.19	40.25	2,678,995	-0.39(-0.96%)
Aug 15, 2014	40.05	40.64	40.05	40.64	6,845,129	+0.62(+1.55%)
Aug 14, 2014	40.11	40.34	39.94	40.02	2,436,940	-0.01(-0.02%)
Aug 13, 2014	40.22	40.43	39.99	40.03	2,577,858	+0.06(+0.15%)
Aug 12, 2014	39.73	40.01	39.50	39.97	3,471,805	+0.22(+0.55%)
Aug 11, 2014	40.12	40.50	39.74	39.75	4,157,135	-0.06(-0.15%)
Aug 08, 2014	39.45	39.83	39.23	39.81	3,585,012	+0.05(+0.13%)
Aug 07, 2014	40.15	40.32	39.68	39.76	3,025,253	-0.27(-0.67%)
Aug 06, 2014	40.00	40.50	39.28	40.03	2,777,585	-0.19(-0.47%)
Aug 05, 2014	40.85	40.95	40.03	40.22	4,249,222	-0.65(-1.59%)
Aug 04, 2014	40.65	40.96	40.23	40.87	3,659,414	+0.32(+0.79%)
Aug 01, 2014	40.80	41.12	40.39	40.55	4,221,321	-0.37(-0.90%)
Jul 31, 2014	41.99	42.02	40.91	40.92	5,788,014	-1.25(-2.96%)
Jul 30, 2014	42.69	42.86	42.06	42.17	2,616,466	-0.48(-1.13%)
Jul 29, 2014	42.66	42.95	42.60	42.65	2,319,078	-0.06(-0.14%)
Jul 28, 2014	42.59	42.83	42.51	42.71	1,515,401	+0.13(+0.31%)
Jul 25, 2014	42.75	42.82	42.51	42.58	1,461,760	-0.27(-0.63%)
Jul 24, 2014	42.89	43.12	42.68	42.85	2,020,482	+0.10(+0.23%)
Jul 23, 2014	42.91	43.09	42.61	42.75	1,715,164	-0.25(-0.58%)
Jul 22, 2014	42.66	43.03	42.48	43.00	2,274,225	+0.56(+1.32%)
Jul 21, 2014	42.61	42.72	42.26	42.44	1,744,906	-0.37(-0.86%)
Jul 18, 2014	42.50	42.85	42.34	42.81	2,073,966	+0.41(+0.97%)
Jul 17, 2014	42.62	42.87	42.34	42.40	2,653,636	-0.29(-0.68%)
Jul 16, 2014	42.64	42.78	42.56	42.69	2,117,483	+0.18(+0.42%)
Jul 15, 2014	42.65	42.73	42.36	42.51	2,491,536	-0.25(-0.58%)
Jul 14, 2014	42.82	42.91	42.69	42.76	1,612,767	+0.06(+0.14%)
Jul 11, 2014	42.59	42.84	42.35	42.70	2,862,957	+0.04(+0.09%)
Jul 10, 2014	42.10	42.72	42.10	42.66	2,519,770	+0.10(+0.23%)
Jul 09, 2014	42.27	42.64	42.01	42.56	2,241,979	+0.29(+0.69%)
Jul 08, 2014	42.05	42.39	42.05	42.27	2,503,076	+0.06(+0.14%)
Jul 07, 2014	42.30	42.46	42.08	42.21	2,414,737	-0.16(-0.38%)
Jul 03, 2014	42.18	42.37	42.37	42.37	2,109,800	+0.06(+0.14%)
Jul 02, 2014	42.30	42.52	42.21	42.31	2,675,847	-0.14(-0.33%)
Jul 01, 2014	42.61	42.72	42.34	42.45	2,499,157	-0.03(-0.07%)
Jun 30, 2014	42.30	42.51	42.11	42.48	2,427,510	-0.02(-0.05%)
Jun 27, 2014	42.22	42.61	42.19	42.50	2,156,053	+0.21(+0.50%)
Jun 26, 2014	42.25	42.32	41.95	42.29	2,670,167	+0.01(+0.02%)
Jun 25, 2014	41.94	42.31	41.85	42.28	2,934,047	+0.18(+0.43%)
Jun 24, 2014	42.16	42.58	41.97	42.10	3,349,114	-0.06(-0.14%)
Jun 23, 2014	42.01	42.24	41.95	42.16	2,709,959	+0.16(+0.38%)
Jun 20, 2014	41.92	42.24	41.80	42.00	5,949,021	-0.02(-0.05%)
Jun 19, 2014	41.50	42.26	41.34	42.02	4,684,864	+0.52(+1.25%)
Jun 18, 2014	41.26	41.53	40.84	41.50	3,433,032	+0.17(+0.41%)
Jun 17, 2014	41.62	41.81	41.30	41.33	2,695,953	-0.47(-1.12%)
Jun 16, 2014	41.32	42.00	41.20	41.80	2,828,994	+0.63(+1.53%)
Jun 13, 2014	41.17	41.19	40.82	41.17	1,950,126	+0.20(+0.49%)
Jun 12, 2014	41.28	41.40	40.82	40.97	1,914,906	-0.15(-0.36%)
Jun 11, 2014	41.31	41.34	40.88	41.12	1,645,321	-0.17(-0.41%)
Jun 10, 2014	41.49	41.58	41.25	41.29	1,410,740	-0.41(-0.98%)
Jun 06, 2014	41.44	41.73	41.27	41.70	1,567,505	+0.27(+0.65%)
Jun 05, 2014	40.90	41.54	40.88	41.43	1,680,802	+0.54(+1.32%)
Jun 04, 2014	40.81	40.91	40.60	40.89	1,711,078	+0.04(+0.10%)
Jun 03, 2014	41.22	41.35	40.79	40.85	2,415,709	-0.44(-1.07%)
Jun 02, 2014	40.75	41.35	40.72	41.29	2,526,918	+0.71(+1.75%)
May 30, 2014	40.71	40.86	40.54	40.58	3,917,755	-0.14(-0.34%)
May 29, 2014	40.90	40.92	40.57	40.72	1,323,519	-0.08(-0.20%)
May 28, 2014	40.64	40.96	40.41	40.80	1,990,964	+0.21(+0.52%)
May 27, 2014	40.91	40.99	40.54	40.59	1,937,082	-0.30(-0.73%)
May 23, 2014	40.51	40.89	40.89	40.89	2,499,500	+0.35(+0.87%)
May 22, 2014	40.22	40.62	40.22	40.54	1,205,746	+0.35(+0.86%)
May 21, 2014	39.88	40.28	39.85	40.19	2,160,104	+0.50(+1.26%)
May 20, 2014	39.59	39.84	39.49	39.69	2,041,264	+0.08(+0.20%)
May 19, 2014	39.66	39.79	39.49	39.61	1,958,581	-0.05(-0.13%)
May 16, 2014	39.60	39.87	39.58	39.66	2,367,069	+0.00(+0.00%)
May 15, 2014	39.66	39.73	39.34	39.66	2,568,225	-0.15(-0.38%)
May 14, 2014	39.86	39.90	39.57	39.81	2,545,583	+0.06(+0.15%)
May 13, 2014	39.61	39.79	39.45	39.75	2,582,680	+0.14(+0.35%)
May 12, 2014	39.53	39.74	39.47	39.61	1,916,086	+0.19(+0.48%)
May 09, 2014	39.58	39.74	39.38	39.42	2,225,490	-0.11(-0.28%)
May 08, 2014	39.27	39.97	39.27	39.53	3,259,123	+0.36(+0.92%)
May 07, 2014	38.79	39.55	38.10	39.17	4,238,217	-0.09(-0.23%)
May 06, 2014	39.55	39.70	39.18	39.26	3,485,185	-0.34(-0.86%)
May 05, 2014	39.35	39.71	39.34	39.60	2,014,478	+0.19(+0.48%)
May 02, 2014	39.67	39.73	39.19	39.41	2,158,872	-0.21(-0.53%)

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.