Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	60.26	60.72	59.96	60.30	7,029,117	-0.03(-0.05%)
Apr 29, 2015	62.11	62.18	60.23	60.33	8,675,712	-2.02(-3.24%)
Apr 28, 2015	62.17	62.58	61.86	62.35	4,226,967	+0.10(+0.16%)
Apr 27, 2015	63.37	63.44	62.09	62.25	6,249,101	-1.01(-1.60%)
Apr 24, 2015	63.47	63.49	63.06	63.26	4,721,673	+0.59(+0.94%)
Apr 23, 2015	62.17	62.92	62.13	62.67	6,051,248	+0.45(+0.73%)
Apr 22, 2015	62.21	62.48	61.97	62.22	5,507,750	+0.07(+0.11%)
Apr 21, 2015	62.39	62.55	62.01	62.15	3,829,794	+0.24(+0.40%)
Apr 20, 2015	61.89	62.17	61.49	61.90	5,096,142	+0.70(+1.14%)
Apr 17, 2015	62.27	62.33	61.12	61.21	7,961,447	-1.45(-2.32%)
Apr 16, 2015	62.67	62.94	62.36	62.66	5,516,571	-0.03(-0.05%)
Apr 15, 2015	63.74	64.12	62.63	62.69	5,022,025	-0.84(-1.32%)
Apr 14, 2015	63.33	63.79	62.95	63.53	3,740,423	+0.08(+0.12%)
Apr 13, 2015	63.84	64.24	63.42	63.46	3,176,417	-0.47(-0.73%)
Apr 10, 2015	63.74	64.05	63.46	63.92	3,675,762	+0.21(+0.34%)
Apr 09, 2015	63.49	63.95	63.24	63.71	4,405,565	+0.11(+0.18%)
Apr 08, 2015	63.32	63.96	63.28	63.60	4,277,752	+0.41(+0.64%)
Apr 07, 2015	63.68	64.01	63.14	63.19	3,949,876	-0.56(-0.88%)
Apr 06, 2015	63.39	63.96	63.04	63.75	5,001,875	+0.51(+0.81%)
Apr 02, 2015	62.73	63.24	63.24	63.24	3,924,617	+0.44(+0.71%)
Apr 01, 2015	62.59	62.90	62.16	62.79	6,486,420	+0.02(+0.02%)
Mar 31, 2015	62.89	63.34	62.72	62.78	7,017,406	-0.05(-0.09%)
Mar 30, 2015	62.65	63.30	62.65	62.83	5,039,363	+0.44(+0.71%)
Mar 27, 2015	61.49	62.62	61.45	62.39	4,906,556	+0.86(+1.39%)
Mar 26, 2015	62.23	62.23	61.48	61.53	6,268,693	-0.90(-1.45%)
Mar 25, 2015	62.78	62.80	62.23	62.43	7,343,409	-0.29(-0.46%)
Mar 24, 2015	62.03	62.87	61.89	62.72	7,433,399	+0.59(+0.95%)
Mar 23, 2015	62.29	62.91	62.11	62.13	4,409,032	-0.06(-0.10%)
Mar 20, 2015	61.80	62.60	61.65	62.20	7,235,962	+0.54(+0.88%)
Mar 19, 2015	61.55	61.81	61.48	61.65	5,218,532	-0.35(-0.57%)
Mar 18, 2015	61.94	62.25	61.13	62.00	6,414,335	+0.02(+0.04%)
Mar 17, 2015	61.55	62.23	61.35	61.98	6,591,994	+0.41(+0.67%)
Mar 16, 2015	60.93	61.81	60.90	61.57	5,820,359	+1.00(+1.65%)
Mar 13, 2015	60.65	60.96	60.15	60.57	7,061,529	-0.09(-0.15%)
Mar 12, 2015	59.74	60.78	59.66	60.66	5,478,965	+1.16(+1.95%)
Mar 11, 2015	59.95	60.02	59.28	59.50	5,007,018	+0.08(+0.14%)
Mar 10, 2015	59.87	59.93	59.22	59.41	6,283,663	-0.69(-1.15%)
Mar 09, 2015	58.98	60.17	58.86	60.10	5,775,201	+1.04(+1.76%)
Mar 06, 2015	59.53	59.53	58.78	59.06	5,135,130	-0.76(-1.27%)
Mar 05, 2015	59.50	59.85	59.50	59.82	8,657,568	+0.37(+0.62%)
Mar 04, 2015	59.62	59.66	59.35	59.45	10,482,753	-0.21(-0.36%)
Mar 03, 2015	59.11	59.77	57.43	59.66	16,868,334	+0.24(+0.41%)
Mar 02, 2015	58.77	59.79	58.69	59.42	7,996,039	+0.65(+1.11%)
Feb 27, 2015	58.92	59.13	58.68	58.77	6,198,010	-0.05(-0.09%)
Feb 26, 2015	59.01	59.20	58.34	58.82	6,905,755	-0.19(-0.32%)
Feb 25, 2015	59.72	59.97	58.11	59.01	12,302,298	+0.15(+0.26%)
Feb 24, 2015	58.77	58.91	58.19	58.86	6,281,846	+0.20(+0.34%)
Feb 23, 2015	58.80	59.09	58.36	58.66	5,574,808	-0.14(-0.23%)
Feb 20, 2015	58.55	58.80	58.13	58.80	5,853,767	+0.15(+0.25%)
Feb 19, 2015	59.07	59.10	58.34	58.65	7,337,748	-0.51(-0.87%)
Feb 18, 2015	58.71	59.20	58.46	59.17	5,941,837	+0.54(+0.93%)
Feb 17, 2015	57.98	58.75	57.32	58.62	5,277,687	+0.40(+0.68%)
Feb 13, 2015	58.51	58.23	58.23	58.23	3,112,893	-0.18(-0.30%)
Feb 12, 2015	58.04	58.45	57.63	58.40	4,937,186	+0.34(+0.59%)
Feb 11, 2015	58.06	58.27	57.66	58.06	3,634,436	-0.17(-0.30%)
Feb 10, 2015	57.44	58.27	57.41	58.23	3,699,341	+0.96(+1.67%)
Feb 09, 2015	57.78	58.18	57.06	57.28	4,097,037	-0.74(-1.27%)
Feb 06, 2015	57.74	58.27	57.41	58.01	5,398,478	+0.31(+0.54%)
Feb 05, 2015	57.69	58.04	57.60	57.70	4,095,533	+0.26(+0.45%)
Feb 04, 2015	57.44	58.24	57.33	57.44	7,461,787	-0.20(-0.34%)
Feb 03, 2015	56.77	57.66	56.32	57.64	6,476,021	+1.23(+2.18%)
Feb 02, 2015	55.61	56.52	54.63	56.41	6,485,091	+0.49(+0.87%)
Jan 30, 2015	56.81	57.08	55.88	55.92	9,446,597	-1.43(-2.49%)
Jan 29, 2015	56.42	57.35	56.09	57.35	5,983,166	+0.93(+1.66%)
Jan 28, 2015	57.24	57.77	56.32	56.42	5,495,382	-0.38(-0.67%)
Jan 27, 2015	56.98	57.24	56.52	56.80	4,248,995	-0.37(-0.65%)
Jan 26, 2015	57.23	57.35	56.81	57.17	4,718,439	-0.03(-0.05%)
Jan 23, 2015	57.66	57.69	56.71	57.20	5,211,436	-0.36(-0.63%)
Jan 22, 2015	56.58	57.69	55.94	57.57	6,136,975	+1.38(+2.46%)
Jan 21, 2015	55.85	56.46	55.52	56.18	6,626,429	+0.21(+0.38%)
Jan 20, 2015	56.94	57.09	55.38	55.97	12,068,044	-0.96(-1.69%)
Jan 16, 2015	57.23	57.33	55.73	56.94	13,126,848	-0.55(-0.96%)
Jan 15, 2015	58.73	58.88	57.04	57.49	22,764,226	+1.02(+1.80%)
Jan 14, 2015	56.68	57.01	55.99	56.47	7,416,909	-1.23(-2.13%)
Jan 13, 2015	58.42	59.00	57.34	57.70	6,475,370	-0.52(-0.89%)
Jan 12, 2015	57.80	58.45	57.77	58.22	3,736,416	+0.15(+0.26%)
Jan 09, 2015	58.70	58.78	57.99	58.07	4,232,075	-0.53(-0.91%)
Jan 08, 2015	58.36	59.07	58.26	58.60	8,350,930	+0.27(+0.47%)
Jan 07, 2015	56.89	58.46	56.89	58.33	9,142,655	+2.13(+3.79%)
Jan 06, 2015	56.45	56.75	55.26	56.20	6,142,710	-0.01(-0.01%)
Jan 05, 2015	57.11	57.37	56.13	56.21	4,973,339	-1.03(-1.79%)
Jan 02, 2015	57.82	58.23	56.64	57.23	4,887,498	-0.44(-0.76%)
Dec 31, 2014	57.32	57.67	57.67	57.67	4,219,859	+0.15(+0.26%)
Dec 30, 2014	57.31	57.65	57.13	57.52	2,844,071	+0.14(+0.24%)
Dec 29, 2014	57.03	57.73	56.88	57.38	3,612,715	+0.36(+0.63%)
Dec 26, 2014	56.77	57.26	56.68	57.03	2,925,274	+0.31(+0.55%)
Dec 24, 2014	56.82	56.71	56.71	56.71	2,347,905	-0.03(-0.05%)
Dec 23, 2014	56.85	57.03	56.49	56.75	4,626,066	+0.14(+0.26%)
Dec 22, 2014	56.20	56.67	56.12	56.60	4,918,856	+0.42(+0.74%)
Dec 19, 2014	56.52	56.69	55.99	56.18	8,262,354	-0.52(-0.92%)
Dec 18, 2014	56.45	56.97	56.01	56.71	10,292,619	+0.81(+1.45%)
Dec 17, 2014	55.37	56.02	54.91	55.89	3,922,173	+0.98(+1.78%)
Dec 16, 2014	55.61	55.70	54.69	54.91	10,358,264	-0.70(-1.26%)
Dec 15, 2014	55.51	55.86	55.01	55.61	4,788,437	+0.61(+1.10%)
Dec 12, 2014	55.87	56.22	55.00	55.01	6,050,492	-0.86(-1.54%)
Dec 11, 2014	55.96	56.66	55.70	55.86	7,434,192	+0.47(+0.85%)
Dec 10, 2014	55.69	56.37	55.34	55.39	6,002,657	-0.52(-0.94%)
Dec 09, 2014	55.20	55.94	55.01	55.92	4,433,026	-0.14(-0.24%)
Dec 08, 2014	55.84	56.30	55.64	56.05	5,069,515	+0.09(+0.16%)
Dec 05, 2014	55.86	56.00	55.37	55.96	4,949,061	+0.29(+0.52%)
Dec 04, 2014	55.71	55.77	55.10	55.67	5,579,331	-0.04(-0.07%)
Dec 03, 2014	55.46	56.09	55.15	55.71	8,818,776	+0.20(+0.36%)
Dec 02, 2014	55.10	55.77	54.99	55.51	5,452,604	+0.24(+0.44%)
Dec 01, 2014	55.72	55.82	54.75	55.27	10,257,607	-0.95(-1.69%)
Nov 28, 2014	55.13	56.80	55.13	56.22	5,878,935	+1.40(+2.55%)
Nov 26, 2014	54.67	54.82	54.82	54.82	5,427,244	+0.05(+0.08%)
Nov 25, 2014	54.46	54.85	54.22	54.78	8,732,718	+0.40(+0.74%)
Nov 24, 2014	54.22	54.82	53.94	54.37	5,390,108	+0.05(+0.08%)
Nov 21, 2014	54.55	54.90	53.98	54.33	8,996,809	+0.24(+0.45%)
Nov 20, 2014	54.20	54.57	53.41	54.09	14,563,701	-1.00(-1.81%)
Nov 19, 2014	53.14	55.52	53.08	55.08	33,714,804	+3.79(+7.39%)
Nov 18, 2014	50.87	51.48	50.52	51.29	7,338,544	+0.29(+0.57%)
Nov 17, 2014	51.34	51.43	50.83	51.00	9,556,149	-0.36(-0.71%)
Nov 14, 2014	50.76	51.48	50.63	51.37	7,278,924	+0.48(+0.93%)
Nov 13, 2014	50.48	51.10	50.47	50.89	10,451,951	+0.59(+1.17%)
Nov 12, 2014	49.38	50.44	49.29	50.30	8,198,202	+0.75(+1.52%)
Nov 11, 2014	49.34	49.65	49.20	49.55	4,533,884	+0.15(+0.31%)
Nov 10, 2014	48.89	49.70	48.36	49.40	10,434,739	+1.02(+2.10%)
Nov 07, 2014	46.96	48.75	46.87	48.38	9,989,257	+1.72(+3.68%)
Nov 06, 2014	46.24	46.74	46.09	46.66	5,247,178	+0.58(+1.26%)
Nov 05, 2014	46.63	46.74	45.98	46.08	3,564,269	-0.19(-0.41%)
Nov 04, 2014	46.41	46.47	45.98	46.27	4,029,901	-0.17(-0.36%)
Nov 03, 2014	46.61	46.73	46.10	46.44	3,618,269	-0.17(-0.37%)
Oct 31, 2014	46.93	47.02	46.32	46.61	5,612,359	+0.03(+0.06%)
Oct 30, 2014	45.85	46.71	45.65	46.58	3,055,299	+0.67(+1.46%)
Oct 29, 2014	45.78	45.96	45.52	45.91	3,977,887	+0.18(+0.40%)
Oct 28, 2014	46.18	46.23	45.46	45.73	6,612,490	-0.69(-1.48%)
Oct 27, 2014	46.41	46.42	46.01	46.41	4,822,658	-0.01(-0.02%)
Oct 24, 2014	46.71	46.76	46.14	46.42	5,284,870	-0.35(-0.74%)
Oct 23, 2014	46.59	47.12	46.51	46.77	4,534,076	+0.53(+1.14%)
Oct 22, 2014	46.57	47.07	46.19	46.24	5,034,920	-0.23(-0.50%)
Oct 21, 2014	45.76	46.70	45.55	46.47	6,363,701	+1.02(+2.24%)
Oct 20, 2014	44.45	45.47	44.45	45.46	5,706,251	+0.92(+2.07%)
Oct 17, 2014	45.18	45.28	44.41	44.54	8,633,162	-0.28(-0.62%)
Oct 16, 2014	44.35	45.15	44.27	44.81	5,746,588	-0.41(-0.90%)
Oct 15, 2014	45.88	46.17	44.70	45.22	10,311,186	-1.29(-2.77%)
Oct 14, 2014	45.96	46.60	45.79	46.51	6,025,201	+0.94(+2.07%)
Oct 13, 2014	45.65	46.42	45.41	45.57	7,070,245	-0.11(-0.25%)
Oct 10, 2014	46.50	47.08	45.65	45.68	8,226,030	-0.76(-1.64%)
Oct 09, 2014	47.31	47.57	46.30	46.44	5,768,286	-0.91(-1.93%)
Oct 08, 2014	46.50	47.47	46.38	47.36	5,252,715	+0.96(+2.06%)
Oct 07, 2014	46.76	46.80	46.24	46.40	4,856,992	-0.56(-1.19%)
Oct 06, 2014	47.52	47.75	46.89	46.96	3,291,126	-0.60(-1.25%)
Oct 03, 2014	47.57	47.84	47.33	47.55	3,468,695	+0.38(+0.80%)
Oct 02, 2014	46.85	47.27	46.45	47.17	4,244,050	+0.38(+0.81%)
Oct 01, 2014	47.26	47.42	46.77	46.80	5,151,269	-0.46(-0.97%)
Sep 30, 2014	47.39	47.57	47.14	47.26	3,393,651	-0.27(-0.57%)
Sep 29, 2014	47.17	47.62	47.14	47.53	2,878,690	-0.08(-0.17%)
Sep 26, 2014	47.65	47.71	47.23	47.61	3,098,667	+0.20(+0.43%)
Sep 25, 2014	47.97	48.07	47.31	47.41	3,767,965	-0.75(-1.57%)
Sep 24, 2014	47.50	48.20	47.49	48.16	4,318,307	+0.60(+1.27%)
Sep 23, 2014	47.74	47.95	47.55	47.56	5,299,149	-0.21(-0.44%)
Sep 22, 2014	47.91	48.08	47.60	47.77	4,093,226	-0.34(-0.71%)
Sep 19, 2014	48.43	48.53	47.96	48.11	6,524,208	-0.09(-0.19%)
Sep 18, 2014	47.67	48.74	47.65	48.20	9,740,112	+0.80(+1.69%)
Sep 17, 2014	47.40	47.57	47.11	47.40	4,345,286	+0.01(+0.02%)
Sep 16, 2014	46.80	47.69	46.79	47.39	6,047,156	+0.49(+1.04%)
Sep 15, 2014	47.07	47.19	46.80	46.90	4,899,726	-0.24(-0.51%)
Sep 12, 2014	47.15	47.23	46.73	47.14	5,872,986	-0.05(-0.10%)
Sep 11, 2014	46.62	47.26	46.45	47.19	7,427,387	+0.48(+1.03%)
Sep 10, 2014	46.00	47.00	45.89	46.71	11,514,081	+0.81(+1.76%)
Sep 09, 2014	45.59	45.92	45.37	45.90	5,620,233	+0.24(+0.53%)
Sep 08, 2014	45.92	46.14	45.44	45.66	4,241,867	-0.39(-0.85%)
Sep 05, 2014	45.99	46.10	45.62	46.05	4,512,199	+0.04(+0.08%)
Sep 04, 2014	45.52	46.15	45.39	46.01	5,787,730	+0.48(+1.06%)
Sep 03, 2014	45.64	45.67	45.22	45.53	4,713,298	+0.15(+0.33%)
Sep 02, 2014	45.45	45.61	45.22	45.38	3,452,146	+0.09(+0.20%)
Aug 29, 2014	45.78	45.29	45.29	45.29	5,316,188	-0.21(-0.46%)
Aug 28, 2014	45.60	45.68	45.30	45.50	5,579,534	-0.33(-0.72%)
Aug 27, 2014	45.79	45.95	45.72	45.83	3,710,708	+0.07(+0.15%)
Aug 26, 2014	46.03	46.12	45.68	45.76	4,279,709	-0.21(-0.46%)
Aug 25, 2014	46.22	46.37	45.78	45.98	5,793,846	-0.05(-0.11%)
Aug 22, 2014	46.10	46.31	45.86	46.03	6,056,458	-0.02(-0.03%)
Aug 21, 2014	45.54	46.06	45.10	46.04	8,703,563	+0.56(+1.23%)
Aug 20, 2014	44.11	45.83	44.10	45.49	17,009,106	+0.81(+1.82%)
Aug 19, 2014	44.36	44.79	44.18	44.67	6,386,569	+0.53(+1.20%)
Aug 18, 2014	43.77	44.25	43.57	44.14	5,337,855	+0.66(+1.51%)
Aug 15, 2014	43.89	43.89	43.23	43.49	5,603,613	-0.40(-0.92%)
Aug 14, 2014	43.49	43.91	43.41	43.89	4,208,219	+0.36(+0.82%)
Aug 13, 2014	43.66	43.70	43.15	43.53	4,898,750	-0.15(-0.34%)
Aug 12, 2014	43.60	43.74	43.35	43.68	3,942,695	+0.07(+0.17%)
Aug 11, 2014	43.79	43.84	43.45	43.61	3,741,863	-0.13(-0.31%)
Aug 08, 2014	43.26	43.71	43.05	43.74	6,304,422	+0.78(+1.81%)
Aug 07, 2014	43.53	43.61	42.79	42.96	6,580,843	-0.35(-0.81%)
Aug 06, 2014	42.95	43.52	42.78	43.32	9,720,714	-0.04(-0.10%)
Aug 05, 2014	43.67	44.39	43.20	43.36	19,997,018	-2.00(-4.40%)
Aug 04, 2014	44.96	45.58	44.77	45.36	5,633,971	+0.64(+1.42%)
Aug 01, 2014	44.32	44.83	44.23	44.72	5,369,063	+0.19(+0.44%)
Jul 31, 2014	45.58	45.58	44.52	44.53	9,434,598	-1.34(-2.92%)
Jul 30, 2014	45.81	46.05	45.68	45.86	4,921,057	+0.21(+0.46%)
Jul 29, 2014	45.09	45.82	45.06	45.65	5,103,779	+0.60(+1.33%)
Jul 28, 2014	45.13	45.27	44.82	45.06	5,368,268	-0.07(-0.15%)
Jul 25, 2014	45.40	45.50	45.05	45.12	3,518,714	-0.45(-0.98%)
Jul 24, 2014	45.39	45.63	45.15	45.57	4,673,333	+0.19(+0.43%)
Jul 23, 2014	44.42	45.46	44.36	45.38	8,206,018	+1.01(+2.27%)
Jul 22, 2014	44.40	44.47	44.19	44.37	4,740,637	+0.06(+0.13%)
Jul 21, 2014	44.82	44.85	44.12	44.31	5,509,889	-0.53(-1.18%)
Jul 18, 2014	44.70	44.86	44.46	44.84	6,338,936	+0.22(+0.49%)
Jul 17, 2014	44.82	44.98	44.51	44.62	6,099,942	-0.31(-0.70%)
Jul 16, 2014	45.39	45.39	44.70	44.94	9,342,734	-0.43(-0.94%)
Jul 15, 2014	45.24	45.37	45.00	45.36	7,657,637	+0.40(+0.88%)
Jul 14, 2014	44.94	44.97	44.80	44.97	5,097,894	+0.13(+0.30%)
Jul 11, 2014	44.80	44.87	44.57	44.83	4,161,210	+0.05(+0.12%)
Jul 10, 2014	44.43	44.82	44.43	44.78	5,085,487	-0.09(-0.20%)
Jul 09, 2014	44.51	44.97	44.51	44.87	5,722,822	+0.19(+0.42%)
Jul 08, 2014	44.65	44.79	44.37	44.68	6,131,877	-0.14(-0.32%)
Jul 07, 2014	44.35	44.87	44.26	44.82	6,550,676	+0.36(+0.81%)
Jul 03, 2014	44.17	44.47	44.47	44.47	4,034,228	+0.55(+1.26%)
Jul 02, 2014	43.71	44.16	43.64	43.91	4,097,067	+0.30(+0.69%)
Jul 01, 2014	43.63	43.67	43.30	43.61	5,043,117	+0.31(+0.72%)
Jun 30, 2014	43.41	43.71	43.22	43.30	6,509,901	-0.13(-0.29%)
Jun 27, 2014	43.17	43.58	43.15	43.43	11,330,266	+0.19(+0.43%)
Jun 26, 2014	43.39	43.41	43.06	43.24	4,736,704	-0.14(-0.33%)
Jun 25, 2014	43.72	43.72	43.28	43.38	8,014,576	-0.48(-1.09%)
Jun 24, 2014	43.47	43.98	43.35	43.86	5,852,063	+0.21(+0.48%)
Jun 23, 2014	43.43	43.67	43.38	43.65	4,989,881	+0.10(+0.22%)
Jun 20, 2014	43.87	43.94	43.41	43.55	6,944,641	-0.34(-0.77%)
Jun 19, 2014	43.88	44.32	43.86	43.89	5,219,694	+0.03(+0.07%)
Jun 18, 2014	43.56	43.89	43.43	43.86	4,974,100	+0.40(+0.91%)
Jun 17, 2014	43.04	43.80	42.97	43.47	8,825,059	+0.32(+0.74%)
Jun 16, 2014	42.76	43.18	42.64	43.14	7,033,623	+0.38(+0.89%)
Jun 13, 2014	42.85	42.94	42.63	42.76	4,977,125	-0.01(-0.02%)
Jun 12, 2014	42.70	42.86	42.67	42.77	7,303,127	+0.12(+0.28%)
Jun 11, 2014	42.37	42.83	42.30	42.65	7,152,911	+0.16(+0.39%)
Jun 10, 2014	43.02	43.02	42.34	42.49	8,842,463	-0.61(-1.42%)
Jun 06, 2014	42.96	43.19	42.96	43.10	4,780,651	+0.14(+0.33%)
Jun 05, 2014	42.78	43.18	42.66	42.96	6,030,157	+0.23(+0.54%)
Jun 04, 2014	42.31	42.74	42.22	42.73	4,857,017	+0.29(+0.69%)
Jun 03, 2014	42.24	42.56	42.06	42.43	6,046,000	+0.22(+0.53%)
Jun 02, 2014	42.52	42.62	42.18	42.21	4,983,637	-0.20(-0.48%)
May 30, 2014	41.78	42.53	41.76	42.41	8,448,490	+0.66(+1.57%)
May 29, 2014	41.40	41.81	41.32	41.75	6,452,719	+0.40(+0.98%)
May 28, 2014	41.84	41.84	41.28	41.35	7,791,835	-0.32(-0.77%)
May 27, 2014	41.76	41.81	41.40	41.67	7,547,369	+0.06(+0.14%)
May 23, 2014	41.96	41.61	41.61	41.61	10,138,836	-0.09(-0.22%)
May 22, 2014	42.64	42.67	41.56	41.70	11,422,762	-1.04(-2.43%)
May 21, 2014	42.58	42.93	41.94	42.74	19,808,422	+0.44(+1.04%)
May 20, 2014	43.28	43.29	42.24	42.30	12,541,533	-1.26(-2.88%)
May 19, 2014	43.47	43.70	43.37	43.55	4,917,148	+0.06(+0.14%)
May 16, 2014	43.24	43.64	43.11	43.49	8,640,978	+0.34(+0.79%)
May 15, 2014	43.46	43.52	42.87	43.15	11,102,624	-0.81(-1.84%)
May 14, 2014	44.18	44.36	43.82	43.96	5,763,313	-0.22(-0.49%)
May 13, 2014	44.22	44.40	43.88	44.18	6,606,656	-0.06(-0.13%)
May 12, 2014	43.98	44.29	43.96	44.24	5,005,265	+0.38(+0.86%)
May 09, 2014	43.24	43.95	43.24	43.86	8,432,721	+0.60(+1.39%)
May 08, 2014	43.24	43.58	43.01	43.26	9,179,586	+0.14(+0.33%)
May 07, 2014	42.92	43.21	42.77	43.12	8,661,342	+0.36(+0.85%)
May 06, 2014	43.93	43.98	42.72	42.75	17,862,032	-1.65(-3.72%)
May 05, 2014	45.26	45.69	44.22	44.41	21,806,364	-1.59(-3.45%)
May 02, 2014	45.88	46.46	45.79	45.99	4,616,050	+0.20(+0.44%)

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.