Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	57.29	57.95	57.13	57.33	1,524,381	-0.46(-0.80%)
Apr 29, 2015	57.29	58.17	57.13	57.79	1,472,819	+0.16(+0.27%)
Apr 28, 2015	57.17	57.75	57.02	57.63	1,094,620	+0.42(+0.73%)
Apr 27, 2015	57.25	57.75	57.12	57.22	2,072,398	-0.07(-0.12%)
Apr 24, 2015	57.76	58.00	56.71	57.29	1,820,322	-0.54(-0.94%)
Apr 23, 2015	57.83	58.20	57.21	57.83	2,215,057	-0.04(-0.07%)
Apr 22, 2015	56.63	57.89	56.37	57.87	2,729,804	+1.53(+2.72%)
Apr 21, 2015	56.75	56.85	55.73	56.34	2,730,730	+1.30(+2.36%)
Apr 20, 2015	55.25	55.34	54.90	55.04	1,446,138	+0.31(+0.57%)
Apr 17, 2015	55.17	55.45	54.56	54.72	1,739,140	-0.92(-1.65%)
Apr 16, 2015	55.60	55.73	55.18	55.64	1,107,230	-0.11(-0.20%)
Apr 15, 2015	55.90	56.06	55.72	55.76	1,748,207	-0.15(-0.27%)
Apr 14, 2015	55.87	56.05	55.46	55.91	926,530	-0.09(-0.16%)
Apr 13, 2015	55.53	56.20	55.33	56.00	1,588,983	+0.47(+0.84%)
Apr 10, 2015	55.84	55.91	55.37	55.53	1,464,353	-0.27(-0.48%)
Apr 09, 2015	55.88	55.88	55.26	55.80	1,138,237	+0.02(+0.04%)
Apr 08, 2015	55.62	55.97	55.41	55.78	978,537	+0.14(+0.25%)
Apr 07, 2015	55.23	55.78	54.91	55.64	1,201,208	+0.44(+0.80%)
Apr 06, 2015	54.97	55.41	54.50	55.20	1,176,215	-0.21(-0.37%)
Apr 02, 2015	54.76	55.41	55.41	55.41	1,259,463	+0.51(+0.93%)
Apr 01, 2015	54.36	55.04	53.98	54.90	1,678,299	+0.31(+0.57%)
Mar 31, 2015	54.57	54.98	54.11	54.58	1,322,382	-0.22(-0.40%)
Mar 30, 2015	54.79	55.12	54.50	54.80	943,971	+0.47(+0.87%)
Mar 27, 2015	54.44	54.51	54.44	54.33	879,420	-0.23(-0.42%)
Mar 26, 2015	53.78	54.81	53.42	54.56	2,003,200	+0.60(+1.12%)
Mar 25, 2015	54.59	54.59	53.68	53.96	1,622,458	-0.61(-1.12%)
Mar 24, 2015	55.29	55.40	54.55	54.57	1,421,428	-0.85(-1.54%)
Mar 23, 2015	56.01	56.17	55.35	55.42	1,077,215	-0.49(-0.88%)
Mar 20, 2015	55.73	56.13	55.41	55.91	1,782,295	+0.33(+0.59%)
Mar 19, 2015	55.66	56.05	55.10	55.59	1,396,890	-0.30(-0.53%)
Mar 18, 2015	56.50	56.99	55.49	55.88	2,433,019	-0.61(-1.08%)
Mar 17, 2015	56.17	56.56	55.79	56.49	1,369,693	+0.17(+0.31%)
Mar 16, 2015	55.74	56.35	55.52	56.32	899,711	+0.78(+1.41%)
Mar 13, 2015	55.44	55.62	54.87	55.54	1,015,351	-0.02(-0.04%)
Mar 12, 2015	55.24	55.92	54.90	55.56	1,389,905	+0.85(+1.55%)
Mar 11, 2015	54.40	54.92	54.34	54.72	1,078,080	+0.34(+0.63%)
Mar 10, 2015	54.54	54.86	54.28	54.37	1,600,561	-0.89(-1.60%)
Mar 09, 2015	55.22	55.44	54.75	55.26	1,238,756	+0.12(+0.21%)
Mar 06, 2015	54.19	56.23	53.86	55.14	2,266,949	+0.69(+1.27%)
Mar 05, 2015	54.35	54.64	54.08	54.45	697,356	+0.09(+0.16%)
Mar 04, 2015	54.40	54.99	54.06	54.36	952,621	-0.37(-0.67%)
Mar 03, 2015	54.94	55.07	54.44	54.73	1,071,798	-0.27(-0.48%)
Mar 02, 2015	54.66	55.06	54.35	55.00	839,462	+0.53(+0.97%)
Feb 27, 2015	54.57	54.90	54.46	54.47	1,392,905	-0.27(-0.50%)
Feb 26, 2015	55.50	55.67	54.52	54.74	1,908,195	-0.73(-1.31%)
Feb 25, 2015	55.33	55.59	55.18	55.47	1,136,613	+0.02(+0.04%)
Feb 24, 2015	54.74	56.03	54.68	55.45	1,952,942	+0.74(+1.35%)
Feb 23, 2015	54.51	54.72	54.13	54.71	1,409,923	+0.05(+0.09%)
Feb 20, 2015	54.06	54.76	53.72	54.66	1,785,964	+0.35(+0.65%)
Feb 19, 2015	53.90	54.32	53.76	54.31	1,862,590	+0.35(+0.65%)
Feb 18, 2015	54.68	54.84	53.73	53.96	1,277,284	-0.80(-1.47%)
Feb 17, 2015	54.48	54.82	54.43	54.76	1,188,648	+0.10(+0.19%)
Feb 13, 2015	55.00	54.66	54.66	54.66	1,756,836	-0.40(-0.72%)
Feb 12, 2015	55.07	55.39	54.71	55.06	1,910,708	+0.01(+0.01%)
Feb 11, 2015	54.50	55.32	54.30	55.05	1,694,375	+0.53(+0.97%)
Feb 10, 2015	54.03	54.61	53.90	54.52	1,715,426	+0.75(+1.39%)
Feb 09, 2015	53.94	54.28	53.68	53.77	910,111	-0.53(-0.97%)
Feb 06, 2015	53.70	54.93	53.44	54.30	1,921,852	+0.87(+1.62%)
Feb 05, 2015	52.91	53.73	52.80	53.43	1,258,455	+0.59(+1.11%)
Feb 04, 2015	52.93	53.62	52.70	52.84	1,610,114	-0.30(-0.57%)
Feb 03, 2015	52.12	53.23	52.12	53.15	1,699,509	+1.19(+2.29%)
Feb 02, 2015	51.44	52.00	51.06	51.96	1,601,427	+0.96(+1.89%)
Jan 30, 2015	51.10	52.00	50.17	51.00	2,014,032	-0.80(-1.54%)
Jan 29, 2015	50.49	51.83	50.30	51.79	1,793,888	+1.22(+2.41%)
Jan 28, 2015	51.98	52.05	50.57	50.57	1,955,008	-1.14(-2.21%)
Jan 27, 2015	52.23	52.60	51.67	51.72	1,649,061	-1.02(-1.93%)
Jan 26, 2015	52.13	52.74	51.78	52.73	1,214,631	+0.57(+1.09%)
Jan 23, 2015	52.77	53.26	52.12	52.17	2,388,906	-0.87(-1.65%)
Jan 22, 2015	51.85	53.52	51.67	53.04	2,867,719	+1.31(+2.53%)
Jan 21, 2015	52.56	53.15	51.28	51.73	4,308,222	+3.03(+6.21%)
Jan 20, 2015	48.71	48.99	48.13	48.70	1,825,438	+0.11(+0.22%)
Jan 16, 2015	48.08	48.61	47.66	48.59	1,569,381	+0.40(+0.83%)
Jan 15, 2015	48.58	48.83	47.95	48.20	1,563,836	-0.36(-0.74%)
Jan 14, 2015	48.83	49.28	47.84	48.55	1,716,935	-0.94(-1.91%)
Jan 13, 2015	49.90	50.35	49.10	49.50	1,438,475	+0.09(+0.19%)
Jan 12, 2015	50.03	50.25	49.19	49.40	1,412,817	-0.60(-1.20%)
Jan 09, 2015	50.85	51.00	50.00	50.00	1,340,188	-0.90(-1.76%)
Jan 08, 2015	50.50	51.09	50.50	50.90	1,027,359	+0.78(+1.56%)
Jan 07, 2015	49.75	50.25	49.40	50.12	1,023,906	+0.80(+1.61%)
Jan 06, 2015	50.87	50.97	49.14	49.33	1,954,006	-1.43(-2.81%)
Jan 05, 2015	52.27	52.38	50.69	50.75	1,822,290	-1.93(-3.67%)
Jan 02, 2015	52.79	53.00	52.09	52.69	866,768	+0.12(+0.22%)
Dec 31, 2014	53.32	52.57	52.57	52.57	820,275	-0.53(-1.00%)
Dec 30, 2014	53.13	53.35	53.02	53.10	480,849	-0.18(-0.34%)
Dec 29, 2014	53.04	53.72	52.98	53.28	596,641	+0.12(+0.23%)
Dec 26, 2014	53.55	53.56	53.15	53.16	495,875	-0.14(-0.26%)
Dec 24, 2014	53.69	53.30	53.30	53.30	375,137	-0.29(-0.54%)
Dec 23, 2014	53.18	53.70	53.01	53.58	777,123	+0.66(+1.24%)
Dec 22, 2014	52.59	52.98	52.37	52.93	923,193	+0.44(+0.83%)
Dec 19, 2014	53.05	53.42	52.35	52.49	3,827,082	-0.57(-1.07%)
Dec 18, 2014	52.41	53.06	52.31	53.06	1,477,364	+1.30(+2.52%)
Dec 17, 2014	50.61	51.81	50.51	51.76	1,304,506	+1.27(+2.52%)
Dec 16, 2014	51.10	51.90	50.48	50.49	1,121,212	-0.72(-1.40%)
Dec 15, 2014	51.63	51.79	50.61	51.21	1,110,998	-0.19(-0.38%)
Dec 12, 2014	51.68	52.33	51.40	51.40	1,391,181	-0.75(-1.44%)
Dec 11, 2014	52.61	53.19	52.07	52.15	1,134,896	-0.18(-0.34%)
Dec 10, 2014	53.04	53.65	52.30	52.33	1,030,777	-1.01(-1.89%)
Dec 09, 2014	52.91	53.48	52.66	53.34	728,272	-0.23(-0.42%)
Dec 08, 2014	53.30	53.82	52.95	53.56	869,901	+0.24(+0.45%)
Dec 05, 2014	53.03	53.74	52.92	53.32	1,207,923	+0.65(+1.23%)
Dec 04, 2014	52.73	53.04	52.51	52.67	935,781	-0.24(-0.46%)
Dec 03, 2014	52.45	52.93	52.26	52.91	921,029	+0.39(+0.74%)
Dec 02, 2014	52.02	52.63	50.60	52.52	869,428	+0.69(+1.33%)
Dec 01, 2014	52.38	52.55	51.55	51.83	1,054,266	-0.74(-1.40%)
Nov 28, 2014	52.59	52.78	52.38	52.57	507,310	+0.09(+0.18%)
Nov 26, 2014	52.74	52.48	52.48	52.48	1,226,265	-0.19(-0.35%)
Nov 25, 2014	52.78	52.78	52.47	52.66	1,465,165	+0.09(+0.16%)
Nov 24, 2014	52.75	53.12	52.41	52.58	1,629,982	-0.14(-0.26%)
Nov 21, 2014	53.67	53.67	52.55	52.72	1,979,519	-0.30(-0.57%)
Nov 20, 2014	52.43	53.11	52.31	53.02	1,016,835	+0.14(+0.26%)
Nov 19, 2014	52.76	53.02	52.42	52.88	985,570	+0.01(+0.02%)
Nov 18, 2014	52.73	53.11	52.38	52.87	1,247,040	+0.23(+0.43%)
Nov 17, 2014	52.52	52.66	52.37	52.65	1,352,327	+0.03(+0.06%)
Nov 14, 2014	52.22	52.81	52.12	52.62	1,361,824	+0.21(+0.40%)
Nov 13, 2014	52.78	52.94	52.15	52.41	1,053,387	-0.26(-0.50%)
Nov 12, 2014	52.35	52.84	52.13	52.67	1,028,869	+0.22(+0.41%)
Nov 11, 2014	52.09	52.59	51.62	52.45	1,037,710	+0.27(+0.52%)
Nov 10, 2014	51.23	52.21	51.23	52.18	868,657	+0.26(+0.49%)
Nov 07, 2014	51.76	52.13	51.41	51.93	943,909	+0.05(+0.10%)
Nov 06, 2014	51.57	51.93	51.38	51.87	1,055,807	+0.42(+0.81%)
Nov 05, 2014	51.52	51.62	51.06	51.45	1,217,302	+0.29(+0.58%)
Nov 04, 2014	51.10	51.32	50.61	51.16	1,125,427	+0.09(+0.18%)
Nov 03, 2014	51.41	51.62	50.96	51.06	1,772,865	-0.40(-0.77%)
Oct 31, 2014	51.34	51.66	50.99	51.46	1,971,461	+0.83(+1.64%)
Oct 30, 2014	50.24	50.84	50.13	50.63	1,658,065	+0.10(+0.20%)
Oct 29, 2014	49.83	50.58	49.66	50.53	2,391,932	+0.71(+1.43%)
Oct 28, 2014	49.84	49.93	48.39	49.82	2,002,423	+0.42(+0.85%)
Oct 27, 2014	49.39	49.44	49.40	49.40	1,649,335	+0.00(+0.00%)
Oct 24, 2014	48.73	49.43	48.60	49.40	1,876,979	+0.61(+1.24%)
Oct 23, 2014	48.25	48.98	48.22	48.79	2,935,052	+0.75(+1.55%)
Oct 22, 2014	48.18	50.16	47.73	48.05	4,630,172	-2.77(-5.45%)
Oct 21, 2014	49.68	50.86	49.65	50.82	2,246,561	+1.44(+2.92%)
Oct 20, 2014	49.64	50.22	48.88	49.37	1,572,530	+0.24(+0.49%)
Oct 17, 2014	50.30	50.30	48.88	49.13	2,328,869	+0.42(+0.86%)
Oct 16, 2014	47.65	49.14	47.18	48.71	2,119,287	+0.13(+0.27%)
Oct 15, 2014	48.88	49.60	47.55	48.58	2,863,317	-0.93(-1.88%)
Oct 14, 2014	49.71	50.32	49.40	49.51	1,237,922	-0.01(-0.02%)
Oct 13, 2014	50.18	50.44	49.43	49.52	1,415,689	-0.58(-1.16%)
Oct 10, 2014	50.88	51.38	50.08	50.10	1,650,240	-0.69(-1.36%)
Oct 09, 2014	52.46	52.46	50.78	50.79	2,241,883	-1.51(-2.88%)
Oct 08, 2014	51.83	52.33	51.45	52.30	1,698,717	+0.56(+1.08%)
Oct 07, 2014	52.64	52.83	51.72	51.74	1,217,662	-1.21(-2.29%)
Oct 06, 2014	53.21	53.32	52.55	52.95	910,308	+0.08(+0.15%)
Oct 03, 2014	52.58	53.05	52.45	52.87	738,088	+0.58(+1.11%)
Oct 02, 2014	52.17	52.48	51.87	52.29	868,866	+0.09(+0.16%)
Oct 01, 2014	52.86	52.86	52.11	52.21	1,103,589	-0.60(-1.13%)
Sep 30, 2014	53.10	53.22	52.54	52.80	1,439,785	-0.16(-0.29%)
Sep 29, 2014	52.77	53.13	52.49	52.96	984,541	-0.33(-0.61%)
Sep 26, 2014	53.23	53.39	52.78	53.28	932,044	+0.44(+0.84%)
Sep 25, 2014	53.66	54.11	52.78	52.84	1,386,599	-0.88(-1.63%)
Sep 24, 2014	53.31	53.76	53.06	53.72	1,366,207	+0.12(+0.23%)
Sep 23, 2014	54.07	54.20	53.56	53.60	1,875,347	-0.37(-0.69%)
Sep 22, 2014	53.80	54.19	53.77	53.97	1,423,333	-0.08(-0.14%)
Sep 19, 2014	54.80	54.84	54.07	54.05	2,020,097	-0.54(-1.00%)
Sep 18, 2014	54.36	54.98	54.25	54.59	2,038,602	+0.34(+0.62%)
Sep 17, 2014	53.72	54.64	53.50	54.25	1,572,309	+0.55(+1.03%)
Sep 16, 2014	53.79	54.01	53.53	53.70	1,340,446	-0.12(-0.23%)
Sep 15, 2014	53.82	53.97	53.57	53.82	1,326,885	-0.16(-0.30%)
Sep 12, 2014	53.64	54.18	53.53	53.98	1,415,926	+0.37(+0.70%)
Sep 11, 2014	53.28	53.66	53.15	53.61	1,055,479	+0.17(+0.32%)
Sep 10, 2014	53.11	53.63	53.01	53.44	1,273,763	+0.45(+0.85%)
Sep 09, 2014	53.25	53.28	52.77	52.99	1,111,791	-0.27(-0.51%)
Sep 08, 2014	53.38	53.52	52.96	53.26	2,477,628	-0.39(-0.72%)
Sep 05, 2014	53.44	53.90	53.29	53.65	1,522,390	+0.04(+0.07%)
Sep 04, 2014	54.04	54.24	53.56	53.61	1,477,071	-0.25(-0.47%)
Sep 03, 2014	54.04	54.15	53.67	53.86	1,681,091	+0.18(+0.34%)
Sep 02, 2014	53.72	53.96	53.38	53.68	2,299,224	+0.11(+0.20%)
Aug 29, 2014	53.30	53.57	53.57	53.57	1,412,959	+0.42(+0.80%)
Aug 28, 2014	53.19	53.22	52.88	53.15	1,064,677	-0.13(-0.25%)
Aug 27, 2014	53.15	53.41	53.05	53.28	1,192,658	+0.03(+0.05%)
Aug 26, 2014	53.32	53.37	53.06	53.25	860,379	-0.00(-0.01%)
Aug 25, 2014	52.87	53.43	52.85	53.26	2,213,965	+0.53(+1.00%)
Aug 22, 2014	52.34	53.05	51.36	52.73	1,699,338	+0.21(+0.40%)
Aug 21, 2014	51.91	52.53	51.91	52.52	1,596,718	+0.59(+1.13%)
Aug 20, 2014	51.72	52.05	51.47	51.93	1,642,933	+0.21(+0.40%)
Aug 19, 2014	51.93	52.10	51.59	51.73	1,745,917	-0.15(-0.28%)
Aug 18, 2014	51.85	52.05	51.27	51.87	1,048,980	+0.43(+0.84%)
Aug 15, 2014	51.88	51.97	51.18	51.44	1,293,182	-0.30(-0.58%)
Aug 14, 2014	51.57	51.82	51.27	51.74	1,133,450	+0.15(+0.30%)
Aug 13, 2014	49.49	51.57	49.49	51.59	1,296,049	+0.26(+0.51%)
Aug 12, 2014	51.15	51.35	51.08	51.32	1,741,474	+0.15(+0.29%)
Aug 11, 2014	51.12	51.28	50.94	51.18	1,704,750	+0.09(+0.18%)
Aug 08, 2014	50.74	51.15	50.58	51.08	1,762,383	+0.34(+0.67%)
Aug 07, 2014	51.17	51.35	50.56	50.74	2,687,562	-0.16(-0.32%)
Aug 06, 2014	50.62	51.46	50.53	50.91	1,447,276	+0.17(+0.33%)
Aug 05, 2014	51.08	51.37	50.56	50.74	1,060,289	-0.63(-1.23%)
Aug 04, 2014	51.09	51.48	50.93	51.37	1,348,661	+0.28(+0.54%)
Aug 01, 2014	51.60	51.71	50.98	51.09	1,674,051	-0.58(-1.12%)
Jul 31, 2014	52.25	52.47	51.67	51.67	1,888,926	-0.76(-1.46%)
Jul 30, 2014	52.14	52.61	51.63	52.44	1,771,059	+0.59(+1.15%)
Jul 29, 2014	51.47	52.30	51.47	51.84	1,286,145	-0.05(-0.10%)
Jul 28, 2014	51.87	52.10	51.61	51.90	1,359,070	+0.04(+0.07%)
Jul 25, 2014	51.84	52.04	51.72	51.86	1,480,612	+0.02(+0.03%)
Jul 24, 2014	51.29	51.96	51.27	51.84	1,444,153	+0.56(+1.08%)
Jul 23, 2014	50.99	51.47	50.80	51.29	1,866,523	+0.25(+0.48%)
Jul 22, 2014	50.60	51.13	50.53	51.04	1,890,651	+0.45(+0.89%)
Jul 21, 2014	49.87	50.62	49.87	50.59	1,458,184	+0.36(+0.72%)
Jul 18, 2014	49.98	50.36	49.65	50.23	1,675,075	+0.53(+1.06%)
Jul 17, 2014	49.56	49.96	49.36	49.70	1,830,529	-0.11(-0.22%)
Jul 16, 2014	50.13	50.78	49.37	49.81	1,948,965	+0.00(+0.00%)
Jul 15, 2014	49.80	50.37	49.69	49.81	1,968,002	+0.04(+0.08%)
Jul 14, 2014	50.17	50.39	49.62	49.77	1,506,219	+0.02(+0.03%)
Jul 11, 2014	49.31	49.82	48.95	49.76	1,104,535	+0.45(+0.91%)
Jul 10, 2014	49.08	49.48	48.75	49.31	811,445	-0.15(-0.30%)
Jul 09, 2014	49.81	49.99	49.25	49.45	1,260,936	-0.08(-0.16%)
Jul 08, 2014	49.84	49.87	49.32	49.53	794,048	-0.53(-1.05%)
Jul 07, 2014	49.90	50.08	49.50	50.06	811,933	-0.07(-0.14%)
Jul 03, 2014	49.74	50.13	50.13	50.13	846,869	+0.64(+1.30%)
Jul 02, 2014	49.68	50.15	49.42	49.49	1,283,662	-0.34(-0.68%)
Jul 01, 2014	49.83	50.20	49.62	49.83	1,398,145	+0.22(+0.45%)
Jun 30, 2014	49.80	50.13	49.53	49.60	1,613,321	-0.19(-0.37%)
Jun 27, 2014	49.37	49.84	49.20	49.79	1,221,453	+0.29(+0.59%)
Jun 26, 2014	49.47	49.59	48.74	49.49	932,606	-0.06(-0.12%)
Jun 25, 2014	49.15	49.59	48.91	49.56	860,587	+0.21(+0.42%)
Jun 24, 2014	49.36	49.92	49.27	49.35	1,295,312	-0.18(-0.36%)
Jun 23, 2014	49.56	49.80	49.25	49.52	1,004,260	-0.14(-0.28%)
Jun 20, 2014	49.83	49.83	49.31	49.66	2,256,431	+0.13(+0.27%)
Jun 19, 2014	49.86	49.88	49.22	49.53	1,319,239	-0.21(-0.42%)
Jun 18, 2014	49.31	49.99	49.00	49.74	2,872,146	+0.39(+0.78%)
Jun 17, 2014	47.87	50.19	47.75	49.35	3,017,013	+1.27(+2.63%)
Jun 16, 2014	47.91	48.32	47.62	48.09	1,294,215	+0.03(+0.06%)
Jun 13, 2014	48.13	48.49	47.88	48.06	827,365	+0.01(+0.02%)
Jun 12, 2014	48.01	48.37	47.73	48.05	1,006,937	+0.08(+0.16%)
Jun 11, 2014	48.16	48.18	47.88	47.97	557,827	-0.46(-0.94%)
Jun 10, 2014	48.18	48.48	48.10	48.43	589,651	+0.37(+0.77%)
Jun 06, 2014	47.83	48.27	47.69	48.06	1,148,740	+0.45(+0.94%)
Jun 05, 2014	47.38	47.77	47.09	47.61	651,460	+0.26(+0.55%)
Jun 04, 2014	46.77	47.41	46.75	47.35	863,158	+0.53(+1.12%)
Jun 03, 2014	46.54	46.85	46.48	46.82	730,507	+0.08(+0.18%)
Jun 02, 2014	46.45	46.77	46.25	46.74	573,651	+0.33(+0.71%)
May 30, 2014	46.48	46.58	46.28	46.41	1,033,911	-0.07(-0.15%)
May 29, 2014	46.77	46.82	46.26	46.48	926,181	-0.22(-0.48%)
May 28, 2014	46.84	46.98	46.43	46.70	1,083,132	-0.05(-0.10%)
May 27, 2014	46.54	46.95	46.46	46.74	1,138,147	+0.37(+0.80%)
May 23, 2014	46.29	46.38	46.38	46.38	881,416	+0.05(+0.10%)
May 22, 2014	45.99	46.42	45.91	46.33	472,558	+0.32(+0.70%)
May 21, 2014	45.98	46.30	45.80	46.01	1,055,948	+0.24(+0.52%)
May 20, 2014	46.08	46.38	45.65	45.77	780,431	-0.39(-0.85%)
May 19, 2014	45.78	46.29	45.78	46.16	971,769	+0.21(+0.45%)
May 16, 2014	45.91	46.08	45.32	45.95	1,403,201	+0.15(+0.32%)
May 15, 2014	46.71	46.87	45.12	45.81	2,105,721	-0.97(-2.07%)
May 14, 2014	47.39	47.44	46.65	46.77	950,943	-0.65(-1.36%)
May 13, 2014	47.40	47.57	47.20	47.42	995,744	-0.03(-0.06%)
May 12, 2014	47.07	47.50	47.03	47.45	780,924	+0.50(+1.06%)
May 09, 2014	47.11	47.40	46.44	46.95	1,278,004	+0.05(+0.11%)
May 08, 2014	46.65	47.35	46.01	46.90	1,577,560	+0.31(+0.66%)
May 07, 2014	45.92	46.64	45.57	46.59	1,045,698	+0.92(+2.02%)
May 06, 2014	45.96	46.14	45.62	45.67	1,021,058	-0.55(-1.18%)
May 05, 2014	46.13	46.35	45.81	46.21	548,765	-0.26(-0.56%)
May 02, 2014	46.08	47.07	45.03	46.48	1,025,443	+0.33(+0.72%)

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.