Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	44.26	44.30	43.96	44.16	1,910,437	-0.03(-0.08%)
Apr 29, 2015	44.36	44.60	44.14	44.20	1,777,924	-0.20(-0.46%)
Apr 28, 2015	44.39	44.51	44.17	44.40	2,256,941	+0.04(+0.09%)
Apr 27, 2015	44.40	44.55	44.14	44.36	2,061,786	-0.08(-0.19%)
Apr 24, 2015	44.64	44.77	44.36	44.44	1,716,245	-0.08(-0.19%)
Apr 23, 2015	44.53	44.71	44.36	44.53	1,340,067	-0.09(-0.20%)
Apr 22, 2015	44.66	44.83	44.44	44.62	1,658,860	+0.08(+0.19%)
Apr 21, 2015	45.06	45.20	44.47	44.53	2,514,414	-0.49(-1.08%)
Apr 20, 2015	45.22	45.66	44.77	45.02	2,331,128	+0.12(+0.26%)
Apr 17, 2015	45.06	45.18	44.72	44.90	2,146,219	-0.46(-1.01%)
Apr 16, 2015	45.40	45.58	45.19	45.36	1,794,718	-0.08(-0.18%)
Apr 15, 2015	45.82	46.05	45.41	45.45	1,990,046	-0.29(-0.63%)
Apr 14, 2015	45.63	45.94	45.51	45.73	2,426,339	+0.08(+0.18%)
Apr 13, 2015	45.85	45.91	45.61	45.65	1,387,623	-0.19(-0.41%)
Apr 10, 2015	45.79	46.01	45.59	45.84	2,214,230	+0.17(+0.37%)
Apr 09, 2015	45.68	45.78	45.50	45.67	2,340,409	-0.07(-0.15%)
Apr 08, 2015	45.91	45.91	45.49	45.74	2,798,591	-0.10(-0.23%)
Apr 07, 2015	45.99	46.15	45.76	45.84	2,302,696	-0.20(-0.44%)
Apr 06, 2015	46.41	46.72	46.05	46.05	5,695,788	-0.24(-0.53%)
Apr 02, 2015	45.96	46.29	46.29	46.29	3,501,878	+0.14(+0.30%)
Apr 01, 2015	45.81	46.18	45.32	46.15	5,164,446	+0.16(+0.35%)
Mar 31, 2015	45.43	46.24	45.36	45.99	5,659,611	+0.31(+0.69%)
Mar 30, 2015	44.56	45.68	44.39	45.68	5,183,484	+1.16(+2.60%)
Mar 27, 2015	44.01	44.54	43.93	44.52	2,666,723	+0.59(+1.33%)
Mar 26, 2015	44.25	44.30	43.56	43.93	3,605,476	-0.10(-0.24%)
Mar 25, 2015	44.30	44.62	43.68	44.04	7,853,195	+0.15(+0.33%)
Mar 24, 2015	44.63	44.70	43.89	43.89	2,528,059	-0.70(-1.58%)
Mar 23, 2015	44.58	44.83	44.48	44.60	2,286,045	-0.09(-0.20%)
Mar 20, 2015	43.92	44.69	43.92	44.69	6,348,450	+0.89(+2.02%)
Mar 19, 2015	43.79	44.12	43.67	43.80	2,805,480	-0.17(-0.40%)
Mar 18, 2015	43.38	44.07	42.91	43.98	3,110,963	+0.56(+1.30%)
Mar 17, 2015	43.47	43.61	43.24	43.41	2,562,697	-0.41(-0.94%)
Mar 16, 2015	43.45	43.83	43.33	43.82	2,930,741	+0.48(+1.11%)
Mar 13, 2015	43.36	43.48	43.03	43.34	2,094,991	-0.11(-0.26%)
Mar 12, 2015	43.22	43.51	43.22	43.45	2,269,195	+0.24(+0.55%)
Mar 11, 2015	43.66	43.67	43.08	43.22	2,616,470	-0.45(-1.02%)
Mar 10, 2015	43.47	43.77	43.23	43.66	3,565,002	+0.01(+0.02%)
Mar 09, 2015	43.62	43.84	43.50	43.66	2,318,702	+0.09(+0.21%)
Mar 06, 2015	44.38	44.47	43.42	43.56	4,031,050	-1.10(-2.47%)
Mar 05, 2015	45.13	45.28	44.50	44.67	3,852,751	-0.47(-1.04%)
Mar 04, 2015	44.95	45.16	44.82	45.13	7,381,060	+0.29(+0.65%)
Mar 03, 2015	44.34	44.88	44.09	44.84	4,081,257	+0.33(+0.73%)
Mar 02, 2015	44.57	44.81	44.42	44.52	1,840,145	-0.13(-0.29%)
Feb 27, 2015	44.67	45.03	44.63	44.65	2,985,917	-0.13(-0.29%)
Feb 26, 2015	44.83	44.97	44.68	44.78	3,205,137	-0.08(-0.17%)
Feb 25, 2015	44.34	44.99	44.26	44.85	3,254,204	+0.52(+1.17%)
Feb 24, 2015	44.29	44.48	43.95	44.34	2,715,964	-0.18(-0.40%)
Feb 23, 2015	44.27	44.59	44.14	44.52	2,674,481	+0.14(+0.31%)
Feb 20, 2015	44.13	44.58	43.97	44.38	2,238,922	+0.21(+0.47%)
Feb 19, 2015	44.08	44.43	44.01	44.17	3,459,281	+0.00(+0.00%)
Feb 18, 2015	43.53	44.30	43.47	44.17	3,147,355	+0.40(+0.92%)
Feb 17, 2015	43.51	43.89	43.16	43.77	4,027,714	+0.01(+0.02%)
Feb 13, 2015	43.35	43.76	43.76	43.76	5,787,719	-0.07(-0.16%)
Feb 12, 2015	43.53	44.52	43.27	43.83	7,916,078	-2.08(-4.53%)
Feb 11, 2015	45.98	46.24	45.69	45.91	1,838,109	-0.01(-0.02%)
Feb 10, 2015	45.80	46.07	45.63	45.91	2,084,015	+0.35(+0.78%)
Feb 09, 2015	45.74	46.04	45.49	45.56	2,204,056	-0.31(-0.68%)
Feb 06, 2015	46.21	46.29	45.69	45.87	2,608,420	-0.54(-1.16%)
Feb 05, 2015	46.46	46.52	46.16	46.41	1,886,828	+0.27(+0.59%)
Feb 04, 2015	46.09	46.61	45.97	46.14	2,195,659	-0.01(-0.01%)
Feb 03, 2015	46.20	46.37	45.89	46.15	2,107,505	+0.12(+0.27%)
Feb 02, 2015	45.46	46.05	45.01	46.02	2,005,882	+0.62(+1.36%)
Jan 30, 2015	46.43	46.50	45.35	45.41	4,085,452	-1.22(-2.61%)
Jan 29, 2015	46.59	46.70	45.90	46.63	2,738,370	-0.03(-0.06%)
Jan 28, 2015	47.52	47.68	46.59	46.65	2,472,613	-0.73(-1.53%)
Jan 27, 2015	47.28	47.68	47.13	47.38	1,944,585	-0.31(-0.65%)
Jan 26, 2015	47.83	47.83	47.22	47.69	2,067,445	+0.14(+0.29%)
Jan 23, 2015	48.08	48.10	47.51	47.55	3,042,091	-0.80(-1.66%)
Jan 22, 2015	47.91	48.39	47.75	48.36	3,261,708	+0.56(+1.17%)
Jan 21, 2015	47.58	47.88	47.28	47.80	7,624,775	+0.04(+0.09%)
Jan 20, 2015	47.20	47.78	46.94	47.76	3,629,198	+0.59(+1.25%)
Jan 16, 2015	46.75	47.29	46.74	47.17	3,238,763	+0.26(+0.56%)
Jan 15, 2015	46.20	47.28	46.20	46.90	3,302,993	+0.70(+1.51%)
Jan 14, 2015	45.44	46.32	45.20	46.20	3,799,989	+0.53(+1.15%)
Jan 13, 2015	45.66	46.09	45.30	45.68	1,988,371	+0.34(+0.75%)
Jan 12, 2015	45.69	46.01	45.25	45.34	1,971,563	-0.66(-1.43%)
Jan 09, 2015	46.50	46.50	45.93	46.00	1,952,598	-0.54(-1.16%)
Jan 08, 2015	46.03	46.56	45.96	46.54	2,056,781	+0.83(+1.82%)
Jan 07, 2015	45.08	45.76	45.06	45.71	2,431,199	+1.08(+2.42%)
Jan 06, 2015	44.68	45.07	44.46	44.63	3,178,260	+0.13(+0.30%)
Jan 05, 2015	45.17	45.26	44.41	44.49	1,970,069	-0.84(-1.86%)
Jan 02, 2015	45.44	45.80	45.07	45.34	1,225,249	+0.03(+0.06%)
Dec 31, 2014	45.91	45.31	45.31	45.31	1,828,529	-0.82(-1.77%)
Dec 30, 2014	46.30	46.43	46.10	46.13	665,210	-0.24(-0.51%)
Dec 29, 2014	46.32	46.56	46.09	46.36	848,184	-0.03(-0.07%)
Dec 26, 2014	46.45	46.56	46.32	46.40	555,287	-0.01(-0.01%)
Dec 24, 2014	46.63	46.41	46.41	46.41	543,316	-0.15(-0.33%)
Dec 23, 2014	46.35	46.70	46.22	46.56	1,337,395	+0.27(+0.58%)
Dec 22, 2014	46.22	46.41	46.03	46.29	1,890,334	+0.02(+0.04%)
Dec 19, 2014	45.88	46.47	45.66	46.27	3,625,202	+0.55(+1.21%)
Dec 18, 2014	45.28	45.73	45.28	45.71	2,623,076	+0.82(+1.82%)
Dec 17, 2014	44.63	45.04	44.09	44.90	2,333,114	+0.51(+1.15%)
Dec 16, 2014	44.42	45.44	44.32	44.38	2,447,731	+0.01(+0.02%)
Dec 15, 2014	45.56	45.57	44.32	44.38	3,759,483	-1.07(-2.35%)
Dec 12, 2014	46.18	46.36	45.42	45.44	3,040,796	-1.02(-2.19%)
Dec 11, 2014	45.26	46.67	45.05	46.46	5,556,273	+1.60(+3.57%)
Dec 10, 2014	45.51	45.75	44.83	44.86	2,253,540	-0.71(-1.56%)
Dec 09, 2014	45.63	45.88	45.39	45.57	3,235,393	-0.18(-0.39%)
Dec 08, 2014	45.93	46.00	45.61	45.75	2,731,529	-0.22(-0.48%)
Dec 05, 2014	45.69	45.98	45.62	45.98	1,656,581	+0.21(+0.47%)
Dec 04, 2014	45.95	45.97	45.55	45.76	3,124,932	-0.20(-0.44%)
Dec 03, 2014	45.98	46.13	45.73	45.96	2,563,177	-0.14(-0.30%)
Dec 02, 2014	45.77	46.21	45.75	46.10	3,594,254	+0.34(+0.74%)
Dec 01, 2014	45.60	46.02	45.56	45.76	2,352,558	-0.11(-0.24%)
Nov 28, 2014	45.17	45.91	45.17	45.87	2,132,213	+0.91(+2.03%)
Nov 26, 2014	44.88	44.96	44.96	44.96	1,996,348	+0.17(+0.39%)
Nov 25, 2014	44.73	45.03	44.69	44.79	1,843,508	+0.01(+0.03%)
Nov 24, 2014	45.11	45.20	44.68	44.77	2,425,404	-0.24(-0.53%)
Nov 21, 2014	45.53	45.82	44.89	45.01	5,505,104	-0.12(-0.26%)
Nov 20, 2014	45.10	45.51	45.01	45.13	2,448,627	-0.17(-0.38%)
Nov 19, 2014	45.12	45.36	44.95	45.30	3,096,389	+0.20(+0.44%)
Nov 18, 2014	44.83	45.51	44.76	45.10	4,079,864	+0.32(+0.71%)
Nov 17, 2014	43.99	44.80	43.94	44.79	2,976,675	+0.91(+2.08%)
Nov 14, 2014	43.86	44.02	43.75	43.87	1,491,604	+0.01(+0.02%)
Nov 13, 2014	43.70	43.99	43.70	43.86	1,502,549	+0.08(+0.19%)
Nov 12, 2014	43.58	43.81	43.42	43.78	2,003,476	-0.05(-0.11%)
Nov 11, 2014	44.00	44.03	43.71	43.83	1,307,828	-0.10(-0.23%)
Nov 10, 2014	43.71	43.99	43.40	43.93	2,500,917	+0.16(+0.38%)
Nov 07, 2014	43.82	43.88	43.38	43.77	3,357,212	-0.60(-1.35%)
Nov 06, 2014	44.00	44.38	43.85	44.37	2,259,498	+0.47(+1.08%)
Nov 05, 2014	44.21	44.39	43.77	43.89	1,791,139	+0.10(+0.22%)
Nov 04, 2014	43.95	44.25	43.67	43.80	2,426,298	-0.28(-0.62%)
Nov 03, 2014	43.75	44.19	43.75	44.07	2,222,769	+0.10(+0.22%)
Oct 31, 2014	44.35	44.51	43.75	43.97	3,010,242	-0.06(-0.12%)
Oct 30, 2014	42.81	44.57	42.69	44.03	6,036,063	+1.08(+2.51%)
Oct 29, 2014	43.04	43.09	42.24	42.95	4,063,007	-0.19(-0.45%)
Oct 28, 2014	42.92	43.14	42.76	43.14	2,200,072	+0.45(+1.05%)
Oct 27, 2014	42.59	42.94	42.59	42.70	2,873,612	+0.11(+0.26%)
Oct 24, 2014	42.49	42.72	42.35	42.59	2,193,118	+0.14(+0.32%)
Oct 23, 2014	42.91	42.95	42.37	42.45	2,254,013	-0.21(-0.48%)
Oct 22, 2014	42.86	42.97	42.48	42.65	2,104,882	+0.23(+0.55%)
Oct 21, 2014	42.48	42.55	42.32	42.42	3,544,416	-0.04(-0.10%)
Oct 20, 2014	41.56	42.47	41.56	42.46	3,098,727	+0.58(+1.38%)
Oct 17, 2014	41.37	42.04	41.13	41.88	2,670,818	+0.80(+1.96%)
Oct 16, 2014	40.63	41.29	40.45	41.08	2,470,388	-0.11(-0.27%)
Oct 15, 2014	40.98	41.31	40.63	41.19	3,457,169	-0.19(-0.47%)
Oct 14, 2014	41.22	41.77	41.14	41.38	1,609,731	+0.34(+0.82%)
Oct 13, 2014	41.48	41.62	41.05	41.05	2,695,893	-0.41(-0.99%)
Oct 10, 2014	41.80	42.11	41.44	41.46	3,063,175	-0.25(-0.61%)
Oct 09, 2014	42.01	42.30	41.55	41.71	2,917,535	-0.31(-0.74%)
Oct 08, 2014	41.38	42.06	41.34	42.02	2,632,822	+0.65(+1.56%)
Oct 07, 2014	41.77	42.00	41.37	41.38	2,374,304	-0.53(-1.26%)
Oct 06, 2014	42.24	42.34	41.79	41.90	2,037,577	-0.16(-0.39%)
Oct 03, 2014	41.94	42.30	41.86	42.07	2,164,576	+0.32(+0.77%)
Oct 02, 2014	41.81	41.89	41.33	41.75	2,913,570	+0.05(+0.12%)
Oct 01, 2014	41.60	41.98	41.55	41.70	3,308,699	-0.65(-1.54%)
Sep 30, 2014	41.84	42.55	41.62	42.35	4,644,160	-0.14(-0.34%)
Sep 29, 2014	42.20	42.57	42.16	42.50	1,985,437	+0.04(+0.10%)
Sep 26, 2014	42.42	42.56	42.16	42.45	1,371,835	+0.05(+0.11%)
Sep 25, 2014	42.65	42.78	42.31	42.41	1,833,941	-0.46(-1.07%)
Sep 24, 2014	42.42	42.93	42.42	42.87	2,256,169	+0.50(+1.18%)
Sep 23, 2014	42.78	42.90	42.36	42.37	2,278,332	-0.46(-1.08%)
Sep 22, 2014	43.08	43.16	42.81	42.83	2,152,153	-0.25(-0.59%)
Sep 19, 2014	43.40	43.50	43.06	43.08	3,656,166	-0.16(-0.37%)
Sep 18, 2014	43.36	43.36	42.96	43.24	2,940,212	+0.06(+0.14%)
Sep 17, 2014	43.42	43.69	42.99	43.18	4,459,138	-0.74(-1.68%)
Sep 16, 2014	43.69	44.19	43.68	43.91	3,064,996	+0.10(+0.22%)
Sep 15, 2014	44.00	44.03	43.71	43.82	2,518,701	-0.11(-0.25%)
Sep 12, 2014	44.38	44.48	43.88	43.93	2,904,269	-0.55(-1.24%)
Sep 11, 2014	44.15	44.54	44.11	44.48	1,515,354	+0.17(+0.39%)
Sep 10, 2014	44.22	44.31	44.01	44.30	1,982,664	+0.08(+0.19%)
Sep 09, 2014	44.29	44.47	44.08	44.22	2,065,455	-0.08(-0.19%)
Sep 08, 2014	44.64	44.79	44.25	44.30	1,922,775	-0.52(-1.17%)
Sep 05, 2014	44.54	44.83	44.35	44.83	1,306,448	+0.19(+0.42%)
Sep 04, 2014	44.57	44.79	44.57	44.64	2,207,063	+0.10(+0.22%)
Sep 03, 2014	44.71	44.88	44.53	44.54	1,741,347	+0.00(+0.00%)
Sep 02, 2014	44.64	44.89	44.47	44.54	1,991,404	-0.12(-0.28%)
Aug 29, 2014	44.50	44.67	44.67	44.67	1,729,250	+0.15(+0.34%)
Aug 28, 2014	44.28	44.62	44.18	44.52	1,966,075	-0.05(-0.11%)
Aug 27, 2014	44.20	44.58	44.10	44.57	2,334,061	+0.36(+0.82%)
Aug 26, 2014	44.31	44.62	44.14	44.20	2,336,320	-0.07(-0.15%)
Aug 25, 2014	44.18	44.42	44.15	44.27	1,736,037	+0.38(+0.86%)
Aug 22, 2014	44.39	44.44	43.85	43.90	2,413,202	-0.40(-0.89%)
Aug 21, 2014	44.35	44.53	44.28	44.29	1,338,241	+0.04(+0.09%)
Aug 20, 2014	43.94	44.48	43.67	44.25	2,633,108	+0.24(+0.54%)
Aug 19, 2014	43.93	44.25	43.88	44.01	1,447,074	+0.12(+0.26%)
Aug 18, 2014	44.00	44.06	43.80	43.90	2,100,222	+0.01(+0.03%)
Aug 15, 2014	43.74	43.94	43.69	43.88	2,988,245	+0.19(+0.44%)
Aug 14, 2014	43.69	43.69	43.49	43.69	1,580,865	+0.01(+0.03%)
Aug 13, 2014	43.43	43.69	43.31	43.68	1,888,444	+0.36(+0.84%)
Aug 12, 2014	43.32	43.45	43.08	43.32	2,061,594	-0.25(-0.56%)
Aug 11, 2014	43.21	43.77	43.19	43.56	2,752,490	+0.39(+0.90%)
Aug 08, 2014	42.56	43.06	42.23	43.17	2,352,774	+0.59(+1.38%)
Aug 07, 2014	42.95	43.08	42.31	42.59	2,589,851	-0.27(-0.64%)
Aug 06, 2014	41.83	42.98	41.83	42.86	6,190,237	+0.94(+2.25%)
Aug 05, 2014	42.11	42.32	41.84	41.92	2,414,153	-0.45(-1.06%)
Aug 04, 2014	41.97	42.37	41.78	42.37	3,816,665	+0.42(+1.01%)
Aug 01, 2014	40.73	42.15	40.72	41.94	7,520,172	+1.10(+2.69%)
Jul 31, 2014	43.00	43.08	40.81	40.84	13,143,433	-2.66(-6.12%)
Jul 30, 2014	44.50	44.57	43.31	43.51	3,746,943	-0.79(-1.79%)
Jul 29, 2014	44.81	44.87	44.30	44.30	1,648,218	-0.38(-0.84%)
Jul 28, 2014	44.66	44.76	44.46	44.67	1,746,431	+0.05(+0.11%)
Jul 25, 2014	44.77	44.86	44.50	44.63	1,062,388	-0.21(-0.47%)
Jul 24, 2014	44.77	44.94	44.69	44.84	1,297,185	+0.16(+0.37%)
Jul 23, 2014	45.32	45.35	44.62	44.67	2,049,546	-0.57(-1.25%)
Jul 22, 2014	45.16	45.40	45.10	45.24	1,583,916	+0.12(+0.26%)
Jul 21, 2014	44.91	45.21	44.90	45.12	1,377,387	-0.05(-0.11%)
Jul 18, 2014	45.08	45.30	44.91	45.17	1,999,748	+0.18(+0.39%)
Jul 17, 2014	45.02	45.17	44.86	45.00	2,178,686	-0.08(-0.17%)
Jul 16, 2014	44.89	45.07	44.68	45.07	1,889,926	+0.31(+0.70%)
Jul 15, 2014	44.60	44.87	44.47	44.76	4,538,590	-0.44(-0.97%)
Jul 14, 2014	45.25	45.36	45.06	45.19	1,482,177	+0.17(+0.38%)
Jul 11, 2014	44.99	45.09	44.74	45.02	1,566,771	+0.05(+0.11%)
Jul 10, 2014	44.79	45.05	44.77	44.97	1,760,508	-0.15(-0.33%)
Jul 09, 2014	45.17	45.37	44.95	45.12	2,072,935	+0.03(+0.06%)
Jul 08, 2014	44.98	45.27	44.86	45.10	2,607,259	+0.14(+0.30%)
Jul 07, 2014	45.29	45.38	44.88	44.96	2,634,494	-0.38(-0.83%)
Jul 03, 2014	45.31	45.34	45.34	45.34	1,811,542	+0.25(+0.54%)
Jul 02, 2014	44.92	45.17	44.89	45.09	1,905,405	+0.13(+0.29%)
Jul 01, 2014	44.70	45.04	44.47	44.96	3,123,757	+0.11(+0.24%)
Jun 30, 2014	44.51	44.87	44.26	44.85	3,503,894	+0.51(+1.14%)
Jun 27, 2014	44.22	44.38	44.09	44.35	1,963,787	+0.10(+0.22%)
Jun 26, 2014	44.37	44.44	44.01	44.25	2,565,624	-0.05(-0.12%)
Jun 25, 2014	44.70	44.70	44.03	44.31	3,225,084	-0.66(-1.47%)
Jun 24, 2014	45.33	45.33	44.95	44.97	1,594,840	-0.38(-0.84%)
Jun 23, 2014	45.86	45.87	45.12	45.35	2,557,537	-0.55(-1.20%)
Jun 20, 2014	45.79	46.03	45.70	45.90	3,518,359	+0.21(+0.46%)
Jun 19, 2014	45.72	45.94	45.55	45.69	1,693,258	+0.06(+0.13%)
Jun 18, 2014	45.25	45.65	44.87	45.63	4,207,561	+0.10(+0.21%)
Jun 17, 2014	46.05	46.13	45.49	45.53	2,625,566	-0.51(-1.10%)
Jun 16, 2014	45.97	46.11	45.80	46.04	1,591,690	+0.16(+0.34%)
Jun 13, 2014	45.86	46.01	45.65	45.88	1,587,767	-0.01(-0.03%)
Jun 12, 2014	46.24	46.42	45.78	45.90	1,635,976	-0.26(-0.56%)
Jun 11, 2014	46.46	46.64	46.01	46.16	2,155,990	-0.31(-0.66%)
Jun 10, 2014	46.35	46.73	46.35	46.46	2,047,224	-0.58(-1.23%)
Jun 06, 2014	46.95	47.08	46.72	47.04	2,138,437	+0.05(+0.10%)
Jun 05, 2014	47.45	47.45	46.95	47.00	1,831,330	-0.38(-0.79%)
Jun 04, 2014	47.08	47.38	47.06	47.37	2,091,999	+0.21(+0.45%)
Jun 03, 2014	46.95	47.18	46.88	47.16	4,099,151	-0.03(-0.06%)
Jun 02, 2014	47.10	47.36	47.10	47.19	2,604,557	+0.10(+0.20%)
May 30, 2014	46.95	47.10	46.61	47.09	3,164,746	+0.17(+0.36%)
May 29, 2014	46.20	47.02	46.11	46.92	2,710,282	+0.78(+1.69%)
May 28, 2014	46.13	46.25	46.01	46.14	1,475,304	+0.03(+0.06%)
May 27, 2014	46.11	46.26	45.93	46.11	2,220,147	+0.28(+0.62%)
May 23, 2014	46.03	45.83	45.83	45.83	1,179,197	-0.09(-0.21%)
May 22, 2014	45.88	45.96	45.67	45.92	693,230	-0.06(-0.13%)
May 21, 2014	46.07	46.07	45.61	45.98	1,557,507	+0.00(+0.00%)
May 20, 2014	45.82	46.05	45.48	45.98	2,811,397	+0.13(+0.28%)
May 19, 2014	45.69	45.88	45.45	45.86	2,315,565	+0.04(+0.09%)
May 16, 2014	45.44	45.84	45.44	45.82	2,491,924	+0.21(+0.46%)
May 15, 2014	46.24	46.41	45.50	45.60	2,137,236	-0.24(-0.52%)
May 14, 2014	46.20	46.20	45.82	45.84	1,572,377	-0.36(-0.78%)
May 13, 2014	46.23	46.37	45.90	46.20	4,453,211	-0.21(-0.45%)
May 12, 2014	45.73	46.67	45.69	46.41	6,244,130	+0.82(+1.80%)
May 09, 2014	44.95	45.60	44.74	45.59	3,428,222	+0.80(+1.79%)
May 08, 2014	44.76	44.95	44.64	44.79	1,724,939	-0.03(-0.06%)
May 07, 2014	44.46	44.87	44.42	44.82	3,449,519	+0.50(+1.12%)
May 06, 2014	44.26	44.58	44.17	44.32	3,862,047	+0.20(+0.45%)
May 05, 2014	44.43	44.46	43.96	44.13	3,106,696	-0.37(-0.84%)
May 02, 2014	44.34	44.51	44.03	44.50	4,427,243	+0.16(+0.35%)

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.