Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	44.29	44.33	43.98	44.19	1,909,371	-0.03(-0.08%)
Apr 29, 2015	44.38	44.63	44.17	44.22	1,776,933	-0.20(-0.46%)
Apr 28, 2015	44.42	44.53	44.20	44.43	2,255,682	+0.04(+0.09%)
Apr 27, 2015	44.43	44.57	44.16	44.38	2,060,635	-0.08(-0.19%)
Apr 24, 2015	44.66	44.80	44.39	44.47	1,715,288	-0.08(-0.19%)
Apr 23, 2015	44.56	44.73	44.38	44.55	1,339,319	-0.09(-0.20%)
Apr 22, 2015	44.68	44.86	44.47	44.64	1,657,934	+0.08(+0.19%)
Apr 21, 2015	45.09	45.23	44.50	44.56	2,513,012	-0.49(-1.08%)
Apr 20, 2015	45.24	45.68	44.80	45.05	2,329,828	+0.12(+0.26%)
Apr 17, 2015	45.09	45.21	44.74	44.93	2,145,022	-0.46(-1.01%)
Apr 16, 2015	45.42	45.60	45.21	45.39	1,793,716	-0.08(-0.18%)
Apr 15, 2015	45.84	46.08	45.43	45.47	1,988,936	-0.29(-0.63%)
Apr 14, 2015	45.65	45.96	45.54	45.76	2,424,985	+0.08(+0.18%)
Apr 13, 2015	45.88	45.94	45.64	45.68	1,386,849	-0.19(-0.41%)
Apr 10, 2015	45.81	46.04	45.62	45.86	2,212,995	+0.17(+0.37%)
Apr 09, 2015	45.71	45.80	45.53	45.70	2,339,103	-0.07(-0.15%)
Apr 08, 2015	45.94	45.94	45.51	45.77	2,797,030	-0.10(-0.23%)
Apr 07, 2015	46.02	46.18	45.79	45.87	2,301,411	-0.20(-0.44%)
Apr 06, 2015	46.44	46.75	46.07	46.07	5,692,610	-0.24(-0.53%)
Apr 02, 2015	45.99	46.32	46.32	46.32	3,499,924	+0.14(+0.30%)
Apr 01, 2015	45.84	46.21	45.35	46.18	5,161,565	+0.16(+0.35%)
Mar 31, 2015	45.45	46.27	45.38	46.02	5,656,453	+0.31(+0.69%)
Mar 30, 2015	44.59	45.70	44.42	45.70	5,180,592	+1.16(+2.60%)
Mar 27, 2015	44.04	44.57	43.96	44.54	2,665,235	+0.59(+1.33%)
Mar 26, 2015	44.27	44.32	43.58	43.96	3,603,464	-0.10(-0.24%)
Mar 25, 2015	44.33	44.64	43.70	44.06	7,848,814	+0.15(+0.33%)
Mar 24, 2015	44.66	44.73	43.91	43.92	2,526,648	-0.70(-1.58%)
Mar 23, 2015	44.60	44.85	44.50	44.62	2,284,769	-0.09(-0.20%)
Mar 20, 2015	43.94	44.71	43.94	44.71	6,344,908	+0.89(+2.02%)
Mar 19, 2015	43.82	44.14	43.69	43.83	2,803,915	-0.17(-0.40%)
Mar 18, 2015	43.40	44.10	42.93	44.00	3,109,227	+0.57(+1.30%)
Mar 17, 2015	43.49	43.63	43.26	43.44	2,561,268	-0.41(-0.94%)
Mar 16, 2015	43.48	43.85	43.35	43.85	2,929,106	+0.48(+1.11%)
Mar 13, 2015	43.38	43.51	43.06	43.37	2,093,822	-0.11(-0.26%)
Mar 12, 2015	43.25	43.53	43.25	43.48	2,267,930	+0.24(+0.55%)
Mar 11, 2015	43.68	43.69	43.10	43.24	2,615,010	-0.45(-1.02%)
Mar 10, 2015	43.49	43.80	43.25	43.69	3,563,013	+0.01(+0.02%)
Mar 09, 2015	43.64	43.87	43.53	43.68	2,317,408	+0.09(+0.21%)
Mar 06, 2015	44.41	44.50	43.44	43.59	4,028,801	-1.10(-2.47%)
Mar 05, 2015	45.16	45.31	44.52	44.69	3,850,602	-0.47(-1.04%)
Mar 04, 2015	44.97	45.19	44.84	45.16	7,376,942	+0.29(+0.65%)
Mar 03, 2015	44.37	44.91	44.12	44.87	4,078,980	+0.33(+0.73%)
Mar 02, 2015	44.60	44.83	44.44	44.54	1,839,118	-0.13(-0.29%)
Feb 27, 2015	44.70	45.05	44.66	44.67	2,984,251	-0.13(-0.29%)
Feb 26, 2015	44.86	44.99	44.71	44.80	3,203,349	-0.08(-0.17%)
Feb 25, 2015	44.36	45.02	44.28	44.88	3,252,389	+0.52(+1.17%)
Feb 24, 2015	44.32	44.51	43.97	44.36	2,714,449	-0.18(-0.40%)
Feb 23, 2015	44.29	44.62	44.17	44.54	2,672,988	+0.14(+0.31%)
Feb 20, 2015	44.16	44.61	43.99	44.40	2,237,673	+0.21(+0.47%)
Feb 19, 2015	44.10	44.46	44.03	44.19	3,457,351	+0.00(+0.00%)
Feb 18, 2015	43.55	44.33	43.49	44.19	3,145,599	+0.40(+0.92%)
Feb 17, 2015	43.54	43.91	43.18	43.79	4,025,467	+0.01(+0.02%)
Feb 13, 2015	43.37	43.78	43.78	43.78	5,784,490	-0.07(-0.16%)
Feb 12, 2015	43.56	44.55	43.29	43.85	7,911,661	-2.08(-4.52%)
Feb 11, 2015	46.01	46.27	45.71	45.93	1,837,083	-0.01(-0.02%)
Feb 10, 2015	45.83	46.09	45.66	45.94	2,082,852	+0.35(+0.78%)
Feb 09, 2015	45.77	46.06	45.52	45.59	2,202,826	-0.31(-0.68%)
Feb 06, 2015	46.24	46.31	45.71	45.90	2,606,965	-0.54(-1.16%)
Feb 05, 2015	46.49	46.54	46.18	46.44	1,885,775	+0.27(+0.59%)
Feb 04, 2015	46.11	46.64	45.99	46.17	2,194,434	-0.01(-0.01%)
Feb 03, 2015	46.23	46.40	45.91	46.18	2,106,329	+0.12(+0.27%)
Feb 02, 2015	45.48	46.07	45.04	46.05	2,004,763	+0.62(+1.36%)
Jan 30, 2015	46.46	46.52	45.37	45.43	4,083,173	-1.22(-2.61%)
Jan 29, 2015	46.61	46.73	45.93	46.65	2,736,842	-0.03(-0.06%)
Jan 28, 2015	47.55	47.71	46.62	46.68	2,471,233	-0.73(-1.53%)
Jan 27, 2015	47.31	47.70	47.15	47.41	1,943,500	-0.31(-0.65%)
Jan 26, 2015	47.86	47.86	47.24	47.72	2,066,292	+0.14(+0.29%)
Jan 23, 2015	48.11	48.12	47.54	47.58	3,040,394	-0.80(-1.66%)
Jan 22, 2015	47.93	48.42	47.78	48.39	3,259,889	+0.56(+1.17%)
Jan 21, 2015	47.60	47.91	47.30	47.82	7,620,521	+0.04(+0.09%)
Jan 20, 2015	47.23	47.81	46.97	47.78	3,627,173	+0.59(+1.25%)
Jan 16, 2015	46.78	47.32	46.76	47.19	3,236,956	+0.26(+0.56%)
Jan 15, 2015	46.23	47.31	46.23	46.93	3,301,150	+0.70(+1.51%)
Jan 14, 2015	45.47	46.34	45.23	46.23	3,797,869	+0.53(+1.15%)
Jan 13, 2015	45.69	46.12	45.32	45.70	1,987,262	+0.34(+0.75%)
Jan 12, 2015	45.71	46.04	45.28	45.36	1,970,463	-0.66(-1.43%)
Jan 09, 2015	46.52	46.52	45.96	46.02	1,951,508	-0.54(-1.16%)
Jan 08, 2015	46.06	46.59	45.98	46.56	2,055,634	+0.83(+1.82%)
Jan 07, 2015	45.10	45.79	45.08	45.73	2,429,842	+1.08(+2.42%)
Jan 06, 2015	44.71	45.09	44.48	44.65	3,176,487	+0.13(+0.30%)
Jan 05, 2015	45.20	45.29	44.44	44.52	1,968,969	-0.85(-1.86%)
Jan 02, 2015	45.47	45.82	45.09	45.36	1,224,565	+0.03(+0.06%)
Dec 31, 2014	45.94	45.34	45.34	45.34	1,827,509	-0.82(-1.77%)
Dec 30, 2014	46.33	46.45	46.13	46.15	664,838	-0.24(-0.51%)
Dec 29, 2014	46.35	46.59	46.11	46.39	847,711	-0.03(-0.07%)
Dec 26, 2014	46.47	46.58	46.35	46.42	554,977	-0.01(-0.01%)
Dec 24, 2014	46.65	46.43	46.43	46.43	543,013	-0.15(-0.33%)
Dec 23, 2014	46.38	46.72	46.24	46.58	1,336,649	+0.27(+0.58%)
Dec 22, 2014	46.24	46.44	46.06	46.31	1,889,280	+0.02(+0.04%)
Dec 19, 2014	45.91	46.49	45.68	46.29	3,623,179	+0.55(+1.21%)
Dec 18, 2014	45.30	45.76	45.30	45.74	2,621,613	+0.82(+1.82%)
Dec 17, 2014	44.65	45.07	44.11	44.92	2,331,812	+0.51(+1.15%)
Dec 16, 2014	44.44	45.46	44.35	44.41	2,446,365	+0.01(+0.02%)
Dec 15, 2014	45.59	45.60	44.35	44.40	3,757,385	-1.07(-2.35%)
Dec 12, 2014	46.21	46.39	45.45	45.47	3,039,099	-1.02(-2.19%)
Dec 11, 2014	45.28	46.69	45.07	46.49	5,553,173	+1.60(+3.57%)
Dec 10, 2014	45.53	45.77	44.85	44.89	2,252,283	-0.71(-1.56%)
Dec 09, 2014	45.66	45.91	45.41	45.60	3,233,588	-0.18(-0.39%)
Dec 08, 2014	45.96	46.02	45.63	45.78	2,730,005	-0.22(-0.48%)
Dec 05, 2014	45.72	46.00	45.65	46.00	1,655,657	+0.21(+0.47%)
Dec 04, 2014	45.97	45.99	45.57	45.79	3,123,189	-0.20(-0.44%)
Dec 03, 2014	46.01	46.15	45.75	45.99	2,561,747	-0.14(-0.30%)
Dec 02, 2014	45.79	46.24	45.77	46.13	3,592,248	+0.34(+0.74%)
Dec 01, 2014	45.62	46.04	45.59	45.79	2,351,245	-0.11(-0.24%)
Nov 28, 2014	45.20	45.94	45.20	45.90	2,131,023	+0.91(+2.03%)
Nov 26, 2014	44.90	44.98	44.98	44.98	1,995,234	+0.17(+0.39%)
Nov 25, 2014	44.76	45.05	44.71	44.81	1,842,479	+0.01(+0.03%)
Nov 24, 2014	45.13	45.22	44.70	44.80	2,424,050	-0.24(-0.53%)
Nov 21, 2014	45.56	45.84	44.91	45.04	5,502,032	-0.12(-0.26%)
Nov 20, 2014	45.13	45.54	45.03	45.15	2,447,261	-0.17(-0.38%)
Nov 19, 2014	45.15	45.39	44.98	45.33	3,094,661	+0.20(+0.44%)
Nov 18, 2014	44.85	45.53	44.79	45.13	4,077,587	+0.32(+0.71%)
Nov 17, 2014	44.02	44.82	43.96	44.81	2,975,014	+0.91(+2.08%)
Nov 14, 2014	43.89	44.04	43.78	43.90	1,490,772	+0.01(+0.02%)
Nov 13, 2014	43.72	44.01	43.72	43.89	1,501,711	+0.08(+0.19%)
Nov 12, 2014	43.60	43.84	43.44	43.81	2,002,358	-0.05(-0.11%)
Nov 11, 2014	44.03	44.05	43.74	43.85	1,307,099	-0.10(-0.23%)
Nov 10, 2014	43.73	44.02	43.43	43.96	2,499,521	+0.17(+0.38%)
Nov 07, 2014	43.84	43.91	43.41	43.79	3,355,339	-0.60(-1.35%)
Nov 06, 2014	44.03	44.40	43.87	44.39	2,258,237	+0.47(+1.08%)
Nov 05, 2014	44.23	44.42	43.80	43.92	1,790,139	+0.10(+0.22%)
Nov 04, 2014	43.98	44.27	43.70	43.82	2,424,944	-0.28(-0.62%)
Nov 03, 2014	43.78	44.21	43.78	44.09	2,221,529	+0.10(+0.22%)
Oct 31, 2014	44.37	44.54	43.77	44.00	3,008,562	-0.06(-0.13%)
Oct 30, 2014	42.84	44.59	42.72	44.05	6,032,696	+1.08(+2.51%)
Oct 29, 2014	43.06	43.11	42.27	42.97	4,060,741	-0.19(-0.45%)
Oct 28, 2014	42.94	43.17	42.79	43.17	2,198,844	+0.45(+1.05%)
Oct 27, 2014	42.61	42.96	42.61	42.72	2,872,009	+0.11(+0.26%)
Oct 24, 2014	42.51	42.75	42.38	42.61	2,191,894	+0.14(+0.32%)
Oct 23, 2014	42.93	42.97	42.40	42.47	2,252,755	-0.21(-0.48%)
Oct 22, 2014	42.88	42.99	42.51	42.68	2,103,708	+0.23(+0.55%)
Oct 21, 2014	42.50	42.57	42.35	42.44	3,542,438	-0.04(-0.10%)
Oct 20, 2014	41.58	42.49	41.58	42.49	3,096,999	+0.58(+1.38%)
Oct 17, 2014	41.39	42.06	41.16	41.91	2,669,328	+0.80(+1.96%)
Oct 16, 2014	40.66	41.32	40.47	41.10	2,469,010	-0.11(-0.27%)
Oct 15, 2014	41.00	41.34	40.65	41.21	3,455,240	-0.19(-0.47%)
Oct 14, 2014	41.25	41.79	41.16	41.41	1,608,833	+0.34(+0.82%)
Oct 13, 2014	41.50	41.65	41.07	41.07	2,694,389	-0.41(-0.99%)
Oct 10, 2014	41.82	42.13	41.46	41.48	3,061,466	-0.25(-0.61%)
Oct 09, 2014	42.03	42.32	41.57	41.74	2,915,907	-0.31(-0.74%)
Oct 08, 2014	41.40	42.08	41.36	42.04	2,631,353	+0.65(+1.56%)
Oct 07, 2014	41.79	42.02	41.39	41.40	2,372,980	-0.53(-1.26%)
Oct 06, 2014	42.27	42.36	41.82	41.93	2,036,440	-0.17(-0.39%)
Oct 03, 2014	41.96	42.33	41.88	42.09	2,163,368	+0.32(+0.77%)
Oct 02, 2014	41.83	41.91	41.35	41.77	2,911,945	+0.05(+0.12%)
Oct 01, 2014	41.62	42.00	41.57	41.72	3,306,853	-0.65(-1.54%)
Sep 30, 2014	41.86	42.57	41.65	42.38	4,641,569	-0.14(-0.34%)
Sep 29, 2014	42.22	42.60	42.18	42.52	1,984,330	+0.04(+0.10%)
Sep 26, 2014	42.44	42.58	42.19	42.48	1,371,070	+0.05(+0.11%)
Sep 25, 2014	42.67	42.80	42.33	42.43	1,832,918	-0.46(-1.07%)
Sep 24, 2014	42.44	42.95	42.44	42.89	2,254,910	+0.50(+1.18%)
Sep 23, 2014	42.80	42.93	42.38	42.39	2,277,061	-0.46(-1.08%)
Sep 22, 2014	43.10	43.19	42.83	42.85	2,150,952	-0.25(-0.59%)
Sep 19, 2014	43.42	43.52	43.08	43.10	3,654,126	-0.16(-0.37%)
Sep 18, 2014	43.38	43.39	42.98	43.26	2,938,572	+0.06(+0.14%)
Sep 17, 2014	43.45	43.71	43.01	43.20	4,456,650	-0.74(-1.68%)
Sep 16, 2014	43.72	44.21	43.70	43.94	3,063,286	+0.10(+0.22%)
Sep 15, 2014	44.03	44.06	43.74	43.84	2,517,295	-0.11(-0.25%)
Sep 12, 2014	44.40	44.51	43.91	43.95	2,902,648	-0.55(-1.24%)
Sep 11, 2014	44.18	44.56	44.14	44.50	1,514,509	+0.17(+0.39%)
Sep 10, 2014	44.25	44.34	44.03	44.33	1,981,557	+0.08(+0.19%)
Sep 09, 2014	44.31	44.49	44.10	44.25	2,064,303	-0.08(-0.19%)
Sep 08, 2014	44.67	44.82	44.27	44.33	1,921,702	-0.52(-1.17%)
Sep 05, 2014	44.56	44.86	44.38	44.85	1,305,719	+0.19(+0.42%)
Sep 04, 2014	44.60	44.81	44.60	44.67	2,205,832	+0.10(+0.22%)
Sep 03, 2014	44.73	44.91	44.56	44.57	1,740,375	+0.00(+0.00%)
Sep 02, 2014	44.67	44.91	44.49	44.57	1,990,293	-0.12(-0.28%)
Aug 29, 2014	44.53	44.69	44.69	44.69	1,728,285	+0.15(+0.34%)
Aug 28, 2014	44.30	44.65	44.20	44.54	1,964,978	-0.05(-0.11%)
Aug 27, 2014	44.22	44.60	44.13	44.59	2,332,759	+0.36(+0.82%)
Aug 26, 2014	44.33	44.64	44.17	44.23	2,335,016	-0.07(-0.15%)
Aug 25, 2014	44.21	44.45	44.17	44.30	1,735,068	+0.38(+0.86%)
Aug 22, 2014	44.42	44.46	43.87	43.92	2,411,856	-0.40(-0.89%)
Aug 21, 2014	44.37	44.56	44.30	44.32	1,337,495	+0.04(+0.09%)
Aug 20, 2014	43.97	44.50	43.70	44.28	2,631,639	+0.24(+0.54%)
Aug 19, 2014	43.95	44.28	43.91	44.04	1,446,267	+0.12(+0.26%)
Aug 18, 2014	44.02	44.08	43.83	43.92	2,099,050	+0.01(+0.03%)
Aug 15, 2014	43.76	43.97	43.72	43.91	2,986,578	+0.19(+0.44%)
Aug 14, 2014	43.72	43.72	43.52	43.72	1,579,983	+0.01(+0.03%)
Aug 13, 2014	43.45	43.72	43.34	43.70	1,887,390	+0.36(+0.84%)
Aug 12, 2014	43.34	43.47	43.11	43.34	2,060,444	-0.25(-0.56%)
Aug 11, 2014	43.23	43.79	43.22	43.59	2,750,954	+0.39(+0.90%)
Aug 08, 2014	42.59	43.09	42.25	43.20	2,351,461	+0.59(+1.38%)
Aug 07, 2014	42.97	43.11	42.33	42.61	2,588,406	-0.27(-0.64%)
Aug 06, 2014	41.85	43.01	41.85	42.88	6,186,783	+0.94(+2.25%)
Aug 05, 2014	42.13	42.34	41.86	41.94	2,412,806	-0.45(-1.06%)
Aug 04, 2014	41.99	42.40	41.80	42.39	3,814,536	+0.42(+1.01%)
Aug 01, 2014	40.75	42.17	40.74	41.97	7,515,976	+1.10(+2.69%)
Jul 31, 2014	43.03	43.10	40.83	40.87	13,136,100	-2.66(-6.12%)
Jul 30, 2014	44.53	44.59	43.33	43.53	3,744,852	-0.79(-1.79%)
Jul 29, 2014	44.84	44.90	44.32	44.32	1,647,298	-0.38(-0.84%)
Jul 28, 2014	44.69	44.78	44.48	44.70	1,745,456	+0.05(+0.11%)
Jul 25, 2014	44.80	44.88	44.53	44.65	1,061,795	-0.21(-0.47%)
Jul 24, 2014	44.80	44.97	44.72	44.86	1,296,462	+0.16(+0.37%)
Jul 23, 2014	45.35	45.38	44.64	44.70	2,048,402	-0.57(-1.25%)
Jul 22, 2014	45.18	45.42	45.12	45.27	1,583,033	+0.12(+0.26%)
Jul 21, 2014	44.94	45.24	44.92	45.15	1,376,619	-0.05(-0.11%)
Jul 18, 2014	45.11	45.32	44.94	45.20	1,998,632	+0.18(+0.39%)
Jul 17, 2014	45.05	45.19	44.88	45.02	2,177,470	-0.08(-0.17%)
Jul 16, 2014	44.91	45.10	44.71	45.10	1,888,872	+0.31(+0.70%)
Jul 15, 2014	44.62	44.89	44.49	44.78	4,536,058	-0.44(-0.97%)
Jul 14, 2014	45.27	45.39	45.08	45.22	1,481,350	+0.17(+0.38%)
Jul 11, 2014	45.01	45.12	44.76	45.05	1,565,897	+0.05(+0.11%)
Jul 10, 2014	44.82	45.08	44.80	45.00	1,759,526	-0.15(-0.33%)
Jul 09, 2014	45.20	45.40	44.98	45.15	2,071,778	+0.03(+0.06%)
Jul 08, 2014	45.01	45.29	44.88	45.12	2,605,804	+0.14(+0.30%)
Jul 07, 2014	45.31	45.40	44.90	44.99	2,633,024	-0.38(-0.83%)
Jul 03, 2014	45.33	45.36	45.36	45.36	1,810,531	+0.25(+0.55%)
Jul 02, 2014	44.95	45.20	44.92	45.12	1,904,342	+0.13(+0.29%)
Jul 01, 2014	44.73	45.07	44.49	44.99	3,122,014	+0.11(+0.24%)
Jun 30, 2014	44.54	44.90	44.28	44.88	3,501,939	+0.51(+1.14%)
Jun 27, 2014	44.25	44.41	44.12	44.37	1,962,691	+0.10(+0.22%)
Jun 26, 2014	44.39	44.47	44.03	44.28	2,564,193	-0.05(-0.12%)
Jun 25, 2014	44.73	44.73	44.06	44.33	3,223,285	-0.66(-1.47%)
Jun 24, 2014	45.36	45.36	44.98	44.99	1,593,950	-0.38(-0.84%)
Jun 23, 2014	45.88	45.89	45.14	45.38	2,556,110	-0.55(-1.20%)
Jun 20, 2014	45.82	46.06	45.72	45.93	3,516,396	+0.21(+0.46%)
Jun 19, 2014	45.74	45.96	45.57	45.72	1,692,313	+0.06(+0.13%)
Jun 18, 2014	45.28	45.68	44.89	45.66	4,205,213	+0.10(+0.21%)
Jun 17, 2014	46.07	46.15	45.51	45.56	2,624,101	-0.51(-1.10%)
Jun 16, 2014	46.00	46.14	45.83	46.07	1,590,802	+0.16(+0.34%)
Jun 13, 2014	45.88	46.03	45.68	45.91	1,586,882	-0.01(-0.03%)
Jun 12, 2014	46.27	46.45	45.81	45.92	1,635,063	-0.26(-0.56%)
Jun 11, 2014	46.49	46.67	46.03	46.18	2,154,787	-0.31(-0.66%)
Jun 10, 2014	46.37	46.76	46.37	46.49	2,046,082	-0.58(-1.23%)
Jun 06, 2014	46.97	47.11	46.74	47.07	2,137,244	+0.05(+0.10%)
Jun 05, 2014	47.47	47.47	46.97	47.02	1,830,309	-0.38(-0.79%)
Jun 04, 2014	47.10	47.40	47.09	47.40	2,090,832	+0.21(+0.45%)
Jun 03, 2014	46.98	47.21	46.91	47.19	4,096,864	-0.03(-0.06%)
Jun 02, 2014	47.13	47.38	47.13	47.21	2,603,104	+0.10(+0.20%)
May 30, 2014	46.97	47.13	46.64	47.12	3,162,980	+0.17(+0.36%)
May 29, 2014	46.22	47.04	46.13	46.95	2,708,770	+0.78(+1.69%)
May 28, 2014	46.15	46.28	46.03	46.17	1,474,481	+0.03(+0.06%)
May 27, 2014	46.14	46.29	45.96	46.14	2,218,908	+0.29(+0.62%)
May 23, 2014	46.05	45.85	45.85	45.85	1,178,539	-0.09(-0.21%)
May 22, 2014	45.91	45.98	45.69	45.95	692,843	-0.06(-0.13%)
May 21, 2014	46.10	46.10	45.64	46.01	1,556,638	+0.00(+0.00%)
May 20, 2014	45.85	46.07	45.51	46.01	2,809,828	+0.13(+0.28%)
May 19, 2014	45.72	45.90	45.47	45.88	2,314,273	+0.04(+0.09%)
May 16, 2014	45.47	45.86	45.46	45.84	2,490,533	+0.21(+0.46%)
May 15, 2014	46.27	46.44	45.53	45.63	2,136,043	-0.24(-0.52%)
May 14, 2014	46.22	46.22	45.84	45.87	1,571,500	-0.36(-0.78%)
May 13, 2014	46.25	46.40	45.93	46.23	4,450,726	-0.21(-0.45%)
May 12, 2014	45.75	46.70	45.72	46.44	6,240,646	+0.82(+1.80%)
May 09, 2014	44.97	45.63	44.77	45.62	3,426,309	+0.80(+1.79%)
May 08, 2014	44.79	44.97	44.67	44.82	1,723,976	-0.03(-0.06%)
May 07, 2014	44.48	44.90	44.45	44.84	3,447,595	+0.50(+1.12%)
May 06, 2014	44.28	44.61	44.19	44.35	3,859,892	+0.20(+0.45%)
May 05, 2014	44.46	44.48	43.98	44.15	3,104,962	-0.37(-0.84%)
May 02, 2014	44.37	44.54	44.06	44.52	4,424,773	+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.