Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.34	21.37	21.16	21.25	8,795,371	-0.30(-1.39%)
Apr 28, 2016	21.54	21.78	21.52	21.55	5,873,114	-0.34(-1.54%)
Apr 27, 2016	21.79	21.93	21.78	21.89	4,549,673	+0.07(+0.33%)
Apr 26, 2016	21.72	21.81	21.68	21.81	3,841,311	-0.00(-0.02%)
Apr 25, 2016	21.76	21.82	21.69	21.82	3,869,132	-0.11(-0.48%)
Apr 22, 2016	21.88	21.94	21.83	21.92	4,292,192	-0.00(-0.02%)
Apr 21, 2016	21.87	22.04	21.84	21.93	7,333,489	-0.15(-0.66%)
Apr 20, 2016	21.95	22.13	21.93	22.07	7,026,140	+0.13(+0.61%)
Apr 19, 2016	21.86	21.94	21.81	21.94	7,936,486	+0.41(+1.92%)
Apr 18, 2016	21.31	21.53	21.31	21.52	5,570,564	+0.17(+0.80%)
Apr 15, 2016	21.40	21.44	21.33	21.35	4,960,947	-0.04(-0.19%)
Apr 14, 2016	21.40	21.46	21.33	21.39	5,144,764	+0.08(+0.38%)
Apr 13, 2016	21.20	21.34	21.20	21.31	6,844,949	+0.51(+2.44%)
Apr 12, 2016	20.64	20.83	20.56	20.81	13,580,890	+0.25(+1.22%)
Apr 11, 2016	20.72	20.76	20.55	20.55	5,726,807	-0.02(-0.08%)
Apr 08, 2016	20.62	20.68	20.51	20.57	7,129,889	+0.23(+1.14%)
Apr 07, 2016	20.51	20.56	20.27	20.34	8,203,596	-0.32(-1.57%)
Apr 06, 2016	20.42	20.67	20.42	20.66	8,290,471	+0.23(+1.11%)
Apr 05, 2016	20.50	20.58	20.41	20.44	8,373,996	-0.41(-1.99%)
Apr 04, 2016	20.90	20.98	20.81	20.85	4,688,567	+0.00(+0.02%)
Apr 01, 2016	20.59	20.87	20.55	20.85	10,154,798	-0.23(-1.08%)
Mar 31, 2016	21.20	21.25	21.06	21.07	7,515,707	-0.31(-1.44%)
Mar 30, 2016	21.44	21.53	21.38	21.38	7,987,354	+0.24(+1.15%)
Mar 29, 2016	20.95	21.15	20.92	21.14	9,810,614	+0.13(+0.64%)
Mar 28, 2016	20.99	21.08	20.89	21.00	4,402,982	+0.03(+0.14%)
Mar 24, 2016	20.89	20.98	20.98	20.98	6,431,746	-0.19(-0.90%)
Mar 23, 2016	21.34	21.37	21.13	21.17	29,111,962	-0.03(-0.15%)
Mar 22, 2016	21.00	21.26	20.98	21.20	13,307,207	-0.01(-0.04%)
Mar 21, 2016	21.17	21.24	21.11	21.21	6,098,794	-0.04(-0.18%)
Mar 18, 2016	21.19	21.29	21.17	21.25	6,254,351	+0.17(+0.81%)
Mar 17, 2016	20.92	21.13	20.85	21.08	10,801,431	-0.11(-0.53%)
Mar 16, 2016	21.09	21.23	21.07	21.19	7,457,440	+0.00(+0.02%)
Mar 15, 2016	21.14	21.20	21.09	21.19	7,954,814	-0.16(-0.74%)
Mar 14, 2016	21.35	21.42	21.28	21.34	8,815,119	+0.09(+0.42%)
Mar 11, 2016	21.14	21.26	21.04	21.26	11,766,595	+0.66(+3.18%)
Mar 10, 2016	21.20	21.31	20.35	20.60	15,813,155	-0.28(-1.34%)
Mar 09, 2016	21.03	21.05	20.83	20.88	8,634,961	+0.05(+0.23%)
Mar 08, 2016	20.92	20.95	20.75	20.83	6,567,557	-0.14(-0.68%)
Mar 07, 2016	20.87	21.05	20.85	20.97	5,564,380	-0.00(-0.02%)
Mar 04, 2016	21.04	21.09	20.88	20.98	9,285,199	+0.09(+0.43%)
Mar 03, 2016	20.77	20.89	20.72	20.89	4,373,722	+0.03(+0.14%)
Mar 02, 2016	20.74	20.86	20.69	20.86	7,798,965	-0.02(-0.08%)
Mar 01, 2016	20.62	20.92	20.57	20.87	8,526,136	+0.64(+3.16%)
Feb 29, 2016	20.29	20.45	20.21	20.23	5,817,904	+0.02(+0.08%)
Feb 26, 2016	20.32	20.39	20.19	20.22	6,164,409	+0.11(+0.56%)
Feb 25, 2016	20.04	20.11	19.91	20.11	8,596,723	+0.19(+0.93%)
Feb 24, 2016	19.68	19.94	19.49	19.92	10,287,566	-0.14(-0.71%)
Feb 23, 2016	20.28	20.33	20.04	20.06	12,827,720	-0.29(-1.41%)
Feb 22, 2016	20.28	20.39	19.97	20.35	9,809,169	+0.38(+1.91%)
Feb 19, 2016	19.94	20.00	19.81	19.97	9,894,809	-0.12(-0.58%)
Feb 18, 2016	20.28	20.28	20.05	20.09	9,005,711	-0.08(-0.40%)
Feb 17, 2016	20.02	20.21	19.98	20.17	8,791,437	+0.49(+2.49%)
Feb 16, 2016	19.58	19.68	19.44	19.68	12,181,453	+0.59(+3.10%)
Feb 12, 2016	18.96	19.09	19.09	19.09	17,826,124	+0.31(+1.66%)
Feb 11, 2016	18.76	18.88	18.55	18.77	28,052,488	-0.30(-1.57%)
Feb 10, 2016	19.36	19.56	19.06	19.07	19,505,902	+0.00(+0.02%)
Feb 09, 2016	18.88	19.21	18.85	19.07	25,455,342	-0.34(-1.75%)
Feb 08, 2016	19.51	19.53	19.22	19.41	19,398,112	-0.57(-2.86%)
Feb 05, 2016	20.23	20.26	19.92	19.98	24,939,004	-0.13(-0.62%)
Feb 04, 2016	19.96	20.25	19.87	20.11	10,695,965	-0.20(-0.98%)
Feb 03, 2016	20.43	20.45	19.94	20.30	16,956,400	+0.02(+0.12%)
Feb 02, 2016	20.54	20.55	20.24	20.28	14,458,149	-0.61(-2.91%)
Feb 01, 2016	20.75	20.95	20.64	20.89	10,471,607	-0.16(-0.77%)
Jan 29, 2016	20.67	21.06	20.67	21.05	10,527,199	+0.54(+2.63%)
Jan 28, 2016	20.65	20.70	20.30	20.51	10,721,236	-0.07(-0.33%)
Jan 27, 2016	20.72	20.95	20.50	20.58	9,026,809	-0.23(-1.11%)
Jan 26, 2016	20.57	20.82	20.55	20.81	11,059,715	+0.47(+2.29%)
Jan 25, 2016	20.47	20.56	20.34	20.34	13,803,401	-0.31(-1.49%)
Jan 22, 2016	20.57	20.68	20.47	20.65	11,324,421	+0.72(+3.59%)
Jan 21, 2016	19.87	20.14	19.68	19.94	17,140,062	+0.23(+1.19%)
Jan 20, 2016	19.70	19.83	19.25	19.70	19,685,068	-0.32(-1.62%)
Jan 19, 2016	20.19	20.22	19.83	20.02	15,181,464	+0.29(+1.48%)
Jan 15, 2016	19.69	19.73	19.73	19.73	24,000,836	-0.74(-3.60%)
Jan 14, 2016	20.22	20.58	20.05	20.47	15,292,127	+0.26(+1.28%)
Jan 13, 2016	20.81	20.82	20.15	20.21	27,333,692	-0.50(-2.40%)
Jan 12, 2016	20.77	20.82	20.52	20.71	29,034,104	+0.23(+1.13%)
Jan 11, 2016	20.58	20.62	20.23	20.48	16,117,166	+0.24(+1.20%)
Jan 08, 2016	20.68	20.74	20.18	20.23	22,841,312	-0.15(-0.75%)
Jan 07, 2016	20.54	20.78	20.35	20.39	17,825,288	-0.60(-2.87%)
Jan 06, 2016	20.95	21.09	20.85	20.99	13,997,225	-0.43(-1.98%)
Jan 05, 2016	21.41	21.47	21.28	21.42	8,398,423	-0.05(-0.25%)
Jan 04, 2016	21.42	21.47	21.17	21.47	10,645,220	-0.32(-1.45%)
Dec 31, 2015	21.89	21.79	21.79	21.79	10,918,318	-0.25(-1.14%)
Dec 30, 2015	22.10	22.20	22.02	22.04	10,583,806	-0.23(-1.04%)
Dec 29, 2015	22.17	22.28	22.14	22.27	12,776,851	+0.32(+1.44%)
Dec 28, 2015	21.99	21.99	21.86	21.95	10,646,091	-0.09(-0.42%)
Dec 24, 2015	22.03	22.04	22.04	22.04	7,980,519	-0.10(-0.46%)
Dec 23, 2015	21.97	22.15	21.95	22.15	13,264,178	+0.47(+2.15%)
Dec 22, 2015	21.58	21.70	21.46	21.68	17,906,872	+0.09(+0.41%)
Dec 21, 2015	21.95	21.98	21.46	21.59	12,005,499	-0.11(-0.50%)
Dec 18, 2015	21.96	21.99	21.70	21.70	27,786,420	-0.51(-2.29%)
Dec 17, 2015	22.44	22.46	22.21	22.21	29,984,278	-0.07(-0.32%)
Dec 16, 2015	22.08	22.33	21.90	22.28	21,303,058	+0.48(+2.21%)
Dec 15, 2015	21.76	21.91	21.74	21.80	23,773,694	+0.32(+1.49%)
Dec 14, 2015	21.52	21.59	21.11	21.48	34,234,336	+0.00(+0.02%)
Dec 11, 2015	21.64	21.72	21.44	21.47	18,564,126	-0.55(-2.50%)
Dec 10, 2015	22.10	22.19	22.02	22.02	13,599,745	+0.09(+0.40%)
Dec 09, 2015	22.13	22.38	21.80	21.94	22,781,322	-0.40(-1.77%)
Dec 08, 2015	22.35	22.47	22.22	22.33	13,538,576	-0.49(-2.15%)
Dec 07, 2015	22.92	22.94	22.72	22.82	15,298,817	+0.03(+0.15%)
Dec 04, 2015	22.35	22.81	22.34	22.79	19,959,430	+0.46(+2.04%)
Dec 03, 2015	23.04	23.04	22.25	22.33	34,525,136	-0.99(-4.23%)
Dec 02, 2015	23.52	23.62	23.26	23.32	13,453,758	-0.28(-1.17%)
Dec 01, 2015	23.66	23.70	23.50	23.59	15,761,591	-0.12(-0.49%)
Nov 30, 2015	23.73	23.80	23.69	23.71	14,862,733	+0.09(+0.38%)
Nov 27, 2015	23.65	23.70	23.60	23.62	4,914,820	+0.23(+0.97%)
Nov 25, 2015	23.40	23.39	23.39	23.39	7,268,153	+0.21(+0.89%)
Nov 24, 2015	23.00	23.21	23.00	23.19	7,798,091	-0.12(-0.52%)
Nov 23, 2015	23.39	23.47	23.26	23.31	6,839,109	-0.11(-0.45%)
Nov 20, 2015	23.42	23.52	23.39	23.41	8,772,819	+0.09(+0.37%)
Nov 19, 2015	23.35	23.42	23.29	23.33	8,039,269	-0.05(-0.23%)
Nov 18, 2015	23.24	23.41	23.17	23.38	11,708,974	+0.19(+0.83%)
Nov 17, 2015	23.22	23.36	23.12	23.19	12,514,849	+0.19(+0.82%)
Nov 16, 2015	22.66	23.00	22.65	23.00	9,822,333	+0.37(+1.61%)
Nov 13, 2015	22.65	22.81	22.51	22.63	11,162,053	-0.11(-0.50%)
Nov 12, 2015	22.97	23.05	22.75	22.75	11,929,590	-0.46(-2.00%)
Nov 11, 2015	23.30	23.35	23.19	23.21	13,218,422	+0.08(+0.36%)
Nov 10, 2015	23.04	23.17	23.01	23.13	26,409,552	+0.03(+0.13%)
Nov 09, 2015	23.28	23.30	22.99	23.10	9,592,463	-0.36(-1.54%)
Nov 06, 2015	23.42	23.49	23.25	23.46	11,754,277	+0.17(+0.71%)
Nov 05, 2015	23.33	23.39	23.21	23.29	14,389,110	+0.07(+0.31%)
Nov 04, 2015	23.32	23.33	23.14	23.22	8,515,645	+0.05(+0.23%)
Nov 03, 2015	23.04	23.24	23.04	23.17	7,551,795	+0.03(+0.13%)
Nov 02, 2015	23.07	23.16	23.02	23.14	7,483,137	+0.24(+1.05%)
Oct 30, 2015	22.83	23.02	22.80	22.90	7,358,418	-0.01(-0.05%)
Oct 29, 2015	22.87	22.95	22.79	22.91	14,024,446	-0.17(-0.75%)
Oct 28, 2015	22.76	23.09	22.72	23.08	20,718,598	+0.42(+1.86%)
Oct 27, 2015	22.66	22.74	22.60	22.66	18,227,356	-0.15(-0.66%)
Oct 26, 2015	22.94	22.94	22.76	22.81	9,483,766	-0.18(-0.80%)
Oct 23, 2015	22.92	23.04	22.85	23.00	21,003,612	+0.49(+2.16%)
Oct 22, 2015	22.22	22.55	22.22	22.51	15,593,838	+0.80(+3.70%)
Oct 21, 2015	21.87	21.91	21.70	21.71	6,876,067	+0.00(+0.00%)
Oct 20, 2015	21.67	21.77	21.64	21.71	6,119,917	-0.14(-0.64%)
Oct 19, 2015	21.80	21.87	21.77	21.85	4,117,240	+0.03(+0.16%)
Oct 16, 2015	21.73	21.81	21.65	21.81	5,505,953	-0.04(-0.17%)
Oct 15, 2015	21.66	21.85	21.60	21.85	8,465,961	+0.46(+2.17%)
Oct 14, 2015	21.48	21.60	21.35	21.39	6,181,689	-0.11(-0.49%)
Oct 13, 2015	21.47	21.67	21.45	21.49	5,026,442	-0.27(-1.25%)
Oct 12, 2015	21.72	21.82	21.69	21.76	5,362,358	-0.05(-0.22%)
Oct 09, 2015	21.79	21.84	21.70	21.81	14,554,750	+0.02(+0.09%)
Oct 08, 2015	21.51	21.80	21.51	21.79	5,123,967	+0.10(+0.47%)
Oct 07, 2015	21.65	21.77	21.46	21.69	8,491,211	+0.32(+1.50%)
Oct 06, 2015	21.42	21.56	21.32	21.37	8,253,825	-0.03(-0.12%)
Oct 05, 2015	21.24	21.42	21.19	21.40	9,662,065	+0.52(+2.51%)
Oct 02, 2015	20.27	20.88	20.22	20.87	11,616,583	+0.29(+1.41%)
Oct 01, 2015	20.68	20.69	20.34	20.58	10,030,628	-0.00(-0.02%)
Sep 30, 2015	20.61	20.68	20.41	20.59	12,419,480	+0.46(+2.26%)
Sep 29, 2015	20.11	20.23	19.96	20.13	11,732,251	+0.08(+0.41%)
Sep 28, 2015	20.37	20.39	20.02	20.05	11,527,576	-0.41(-2.03%)
Sep 25, 2015	20.66	20.72	20.37	20.46	13,713,254	+0.23(+1.12%)
Sep 24, 2015	20.08	20.32	19.84	20.24	40,897,128	-0.28(-1.38%)
Sep 23, 2015	20.69	20.71	20.46	20.52	7,840,947	-0.16(-0.77%)
Sep 22, 2015	20.72	20.77	20.52	20.68	14,254,224	-0.57(-2.66%)
Sep 21, 2015	21.24	21.36	21.11	21.24	7,996,405	+0.10(+0.47%)
Sep 18, 2015	20.94	21.21	20.94	21.14	13,490,942	-0.41(-1.90%)
Sep 17, 2015	21.61	21.86	21.50	21.56	11,149,938	-0.13(-0.59%)
Sep 16, 2015	21.59	21.71	21.50	21.68	11,424,325	+0.35(+1.64%)
Sep 15, 2015	21.14	21.36	21.08	21.33	8,044,288	+0.25(+1.20%)
Sep 14, 2015	21.14	21.20	21.01	21.08	8,215,024	-0.18(-0.85%)
Sep 11, 2015	21.18	21.27	21.13	21.26	6,703,862	-0.17(-0.81%)
Sep 10, 2015	21.41	21.51	21.32	21.43	10,424,804	+0.06(+0.26%)
Sep 09, 2015	21.97	21.99	21.35	21.38	18,568,314	-0.17(-0.77%)
Sep 08, 2015	21.55	21.61	21.38	21.54	13,561,077	+0.46(+2.16%)
Sep 04, 2015	21.11	21.09	21.09	21.09	9,840,718	-0.44(-2.05%)
Sep 03, 2015	21.62	21.81	21.49	21.53	14,066,414	+0.16(+0.74%)
Sep 02, 2015	21.39	21.40	21.12	21.37	15,077,443	+0.38(+1.83%)
Sep 01, 2015	21.18	21.28	20.92	20.99	17,341,424	-0.71(-3.26%)
Aug 31, 2015	21.68	21.85	21.61	21.69	9,330,878	-0.18(-0.83%)
Aug 28, 2015	21.72	21.92	21.66	21.88	18,700,466	-0.04(-0.17%)
Aug 27, 2015	21.83	21.94	21.61	21.91	24,920,666	+0.40(+1.85%)
Aug 26, 2015	21.43	21.53	20.93	21.51	25,638,874	+0.79(+3.80%)
Aug 25, 2015	21.50	21.56	20.65	20.73	31,719,890	+0.32(+1.55%)
Aug 24, 2015	20.09	21.09	19.74	20.41	48,570,200	-1.03(-4.79%)
Aug 21, 2015	22.05	22.17	21.37	21.44	28,080,044	-0.70(-3.15%)
Aug 20, 2015	22.62	22.65	22.13	22.14	30,844,878	-0.81(-3.53%)
Aug 19, 2015	23.09	23.09	22.89	22.94	13,521,313	-0.42(-1.79%)
Aug 18, 2015	23.41	23.44	23.32	23.36	9,376,128	-0.10(-0.42%)
Aug 17, 2015	23.16	23.46	23.12	23.46	9,068,150	-0.06(-0.24%)
Aug 14, 2015	23.38	23.52	23.32	23.52	7,003,926	+0.03(+0.14%)
Aug 13, 2015	23.57	23.60	23.43	23.48	7,663,569	-0.06(-0.27%)
Aug 12, 2015	23.41	23.56	23.17	23.55	31,784,538	-0.55(-2.30%)
Aug 11, 2015	24.14	24.18	24.01	24.10	12,203,874	-0.50(-2.04%)
Aug 10, 2015	24.50	24.60	24.47	24.60	6,330,109	+0.16(+0.66%)
Aug 07, 2015	24.47	24.50	24.36	24.44	7,747,300	-0.11(-0.46%)
Aug 06, 2015	24.70	24.72	24.47	24.55	7,965,843	-0.02(-0.06%)
Aug 05, 2015	24.56	24.68	24.54	24.57	10,456,030	+0.23(+0.96%)
Aug 04, 2015	24.28	24.35	24.24	24.33	6,880,719	+0.01(+0.03%)
Aug 03, 2015	24.38	24.43	24.24	24.33	9,075,245	+0.18(+0.75%)
Jul 31, 2015	23.97	24.18	23.89	24.15	6,316,077	+0.09(+0.38%)
Jul 30, 2015	23.98	24.06	23.84	24.05	6,423,753	+0.00(+0.00%)
Jul 29, 2015	23.87	24.11	23.85	24.05	8,457,601	+0.19(+0.79%)
Jul 28, 2015	23.78	23.91	23.65	23.87	9,079,671	+0.33(+1.41%)
Jul 27, 2015	23.71	23.72	23.48	23.54	16,343,669	-0.45(-1.88%)
Jul 24, 2015	24.28	24.29	23.96	23.99	6,561,959	-0.24(-0.99%)
Jul 23, 2015	24.39	24.41	24.19	24.23	8,340,572	-0.18(-0.76%)
Jul 22, 2015	24.33	24.45	24.32	24.41	5,032,159	-0.08(-0.32%)
Jul 21, 2015	24.63	24.65	24.42	24.49	6,738,175	-0.26(-1.06%)
Jul 20, 2015	24.82	24.84	24.69	24.76	10,341,828	+0.14(+0.55%)
Jul 17, 2015	24.62	24.64	24.55	24.62	8,456,769	+0.03(+0.14%)
Jul 16, 2015	24.60	24.64	24.54	24.59	19,433,890	+0.41(+1.68%)
Jul 15, 2015	24.22	24.27	24.07	24.18	8,970,118	-0.00(-0.02%)
Jul 14, 2015	24.00	24.22	23.98	24.18	12,372,493	+0.12(+0.52%)
Jul 13, 2015	24.02	24.09	23.98	24.06	15,784,014	+0.26(+1.09%)
Jul 10, 2015	23.65	23.86	23.56	23.80	19,447,338	+0.87(+3.79%)
Jul 09, 2015	23.02	23.10	22.92	22.93	15,410,619	+0.53(+2.37%)
Jul 08, 2015	22.55	22.58	22.33	22.40	19,492,298	-0.49(-2.12%)
Jul 07, 2015	22.63	22.91	22.33	22.88	25,071,364	+0.12(+0.55%)
Jul 06, 2015	22.79	23.01	22.62	22.76	20,681,360	-0.58(-2.50%)
Jul 02, 2015	23.43	23.34	23.34	23.34	11,855,614	-0.21(-0.91%)
Jul 01, 2015	23.66	23.77	23.43	23.56	15,637,566	+0.37(+1.61%)
Jun 30, 2015	23.49	23.49	23.00	23.19	18,171,182	+0.00(+0.02%)
Jun 29, 2015	23.66	23.80	23.11	23.18	24,415,614	-1.16(-4.76%)
Jun 26, 2015	24.42	24.49	24.26	24.34	12,651,300	+0.21(+0.86%)
Jun 25, 2015	24.22	24.28	24.03	24.13	7,044,697	-0.02(-0.09%)
Jun 24, 2015	24.30	24.35	24.10	24.16	12,952,196	-0.27(-1.13%)
Jun 23, 2015	24.50	24.54	24.34	24.43	15,089,020	+0.32(+1.34%)
Jun 22, 2015	24.03	24.19	23.94	24.11	14,200,531	+0.43(+1.80%)
Jun 19, 2015	23.75	23.81	23.60	23.68	8,812,169	-0.03(-0.13%)
Jun 18, 2015	23.39	24.06	23.36	23.71	15,043,109	+0.30(+1.29%)
Jun 17, 2015	23.57	23.71	23.34	23.41	15,352,579	-0.34(-1.44%)
Jun 16, 2015	23.61	23.79	23.56	23.75	15,079,751	+0.10(+0.41%)
Jun 15, 2015	23.60	23.67	23.55	23.66	13,874,639	-0.35(-1.47%)
Jun 12, 2015	23.94	24.04	23.77	24.01	8,985,578	-0.26(-1.05%)
Jun 11, 2015	24.43	24.52	24.17	24.27	11,010,943	+0.16(+0.66%)
Jun 10, 2015	23.83	24.20	23.79	24.11	23,682,044	+0.56(+2.40%)
Jun 09, 2015	23.63	23.70	23.47	23.54	21,414,872	-0.05(-0.19%)
Jun 08, 2015	23.83	23.86	23.56	23.59	17,170,248	-0.46(-1.93%)
Jun 05, 2015	24.13	24.13	23.92	24.05	11,218,553	-0.09(-0.36%)
Jun 04, 2015	24.28	24.53	24.02	24.14	10,122,104	-0.29(-1.20%)
Jun 03, 2015	24.61	24.63	24.38	24.43	10,769,719	+0.06(+0.26%)
Jun 02, 2015	24.40	24.45	24.30	24.37	9,743,933	-0.23(-0.95%)
Jun 01, 2015	24.60	24.63	24.46	24.60	8,296,762	+0.09(+0.37%)
May 29, 2015	24.76	24.78	24.43	24.51	12,807,679	-0.48(-1.93%)
May 28, 2015	25.02	25.06	24.80	24.99	7,725,708	-0.07(-0.27%)
May 27, 2015	24.86	25.12	24.83	25.06	9,770,503	+0.30(+1.20%)
May 26, 2015	24.92	24.94	24.63	24.76	10,205,280	-0.31(-1.23%)
May 22, 2015	25.10	25.07	25.07	25.07	7,876,293	-0.05(-0.21%)
May 21, 2015	25.00	25.15	24.98	25.12	8,984,754	+0.08(+0.32%)
May 20, 2015	25.00	25.10	24.95	25.05	12,180,768	+0.09(+0.38%)
May 19, 2015	24.94	25.04	24.84	24.95	17,875,398	+0.37(+1.50%)
May 18, 2015	24.38	24.60	24.31	24.58	9,422,334	+0.14(+0.57%)
May 15, 2015	24.56	24.57	24.27	24.44	8,188,433	-0.09(-0.38%)
May 14, 2015	24.38	24.56	24.34	24.54	7,803,863	+0.38(+1.57%)
May 13, 2015	24.42	24.51	24.12	24.16	11,898,807	-0.24(-1.00%)
May 12, 2015	24.40	24.47	24.24	24.40	9,506,877	-0.23(-0.93%)
May 11, 2015	24.62	24.73	24.57	24.63	22,560,234	-0.09(-0.37%)
May 08, 2015	24.42	24.73	24.40	24.72	12,862,592	+0.69(+2.88%)
May 07, 2015	23.95	24.13	23.95	24.03	13,067,742	+0.09(+0.39%)
May 06, 2015	24.12	24.13	23.83	23.93	14,598,453	-0.09(-0.39%)
May 05, 2015	24.41	24.44	23.97	24.03	13,847,190	-0.54(-2.21%)
May 04, 2015	24.64	24.65	24.55	24.57	11,170,555	+0.05(+0.18%)

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.