Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	57.41	57.61	56.75	57.02	4,203,862	-0.48(-0.84%)
Apr 29, 2015	57.50	57.90	57.09	57.50	2,605,362	-0.36(-0.62%)
Apr 28, 2015	57.49	58.10	57.37	57.86	2,133,210	+0.31(+0.54%)
Apr 27, 2015	58.34	58.36	57.47	57.55	2,670,245	-0.52(-0.90%)
Apr 24, 2015	57.81	58.21	57.69	58.07	1,945,577	+0.11(+0.20%)
Apr 23, 2015	57.85	58.34	57.78	57.96	2,342,187	-0.06(-0.10%)
Apr 22, 2015	57.92	58.13	57.62	58.01	2,100,776	+0.05(+0.08%)
Apr 21, 2015	58.38	58.55	57.88	57.96	1,913,912	-0.43(-0.74%)
Apr 20, 2015	58.37	58.66	58.31	58.40	1,919,617	+0.39(+0.68%)
Apr 17, 2015	58.51	58.58	57.77	58.01	3,768,284	-0.96(-1.62%)
Apr 16, 2015	58.82	59.18	58.53	58.96	1,820,581	+0.08(+0.14%)
Apr 15, 2015	58.61	59.15	58.61	58.88	2,211,720	+0.36(+0.62%)
Apr 14, 2015	58.86	59.01	58.42	58.52	2,765,128	-0.39(-0.67%)
Apr 13, 2015	58.66	59.25	58.66	58.91	1,790,934	-0.04(-0.07%)
Apr 10, 2015	58.93	59.13	58.64	58.96	1,802,296	+0.11(+0.18%)
Apr 09, 2015	58.61	58.94	58.61	58.85	2,233,802	+0.26(+0.45%)
Apr 08, 2015	58.60	58.93	58.47	58.59	2,576,726	+0.09(+0.15%)
Apr 07, 2015	59.05	59.26	58.50	58.50	1,601,529	-0.53(-0.90%)
Apr 06, 2015	58.17	59.35	58.01	59.03	2,942,829	+0.55(+0.94%)
Apr 02, 2015	58.35	58.48	58.48	58.48	2,409,219	+0.13(+0.22%)
Apr 01, 2015	58.26	58.85	58.08	58.35	4,116,974	+0.10(+0.17%)
Mar 31, 2015	57.69	58.36	57.36	58.25	4,350,388	+0.18(+0.31%)
Mar 30, 2015	57.59	58.41	57.37	58.07	2,848,773	+0.74(+1.28%)
Mar 27, 2015	57.44	57.60	57.20	57.33	2,118,727	-0.12(-0.21%)
Mar 26, 2015	57.54	57.73	57.28	57.46	2,362,766	-0.29(-0.50%)
Mar 25, 2015	58.56	58.56	57.69	57.74	2,510,778	-0.65(-1.11%)
Mar 24, 2015	58.71	58.84	58.17	58.39	3,081,648	-0.45(-0.77%)
Mar 23, 2015	58.80	59.20	58.77	58.84	3,028,627	+0.35(+0.60%)
Mar 20, 2015	57.96	58.63	57.86	58.49	5,119,097	+0.70(+1.22%)
Mar 19, 2015	57.87	58.33	57.56	57.78	3,204,960	-0.02(-0.03%)
Mar 18, 2015	57.44	58.03	56.88	57.80	3,278,265	+0.52(+0.91%)
Mar 17, 2015	57.38	57.47	57.00	57.28	3,856,795	-0.42(-0.72%)
Mar 16, 2015	57.31	57.83	57.21	57.69	2,518,956	+0.76(+1.34%)
Mar 13, 2015	57.31	57.31	56.68	56.93	2,388,570	-0.69(-1.19%)
Mar 12, 2015	56.80	57.64	56.75	57.62	1,998,157	+1.07(+1.90%)
Mar 11, 2015	56.25	56.84	56.01	56.55	2,910,840	+0.57(+1.02%)
Mar 10, 2015	56.42	56.59	55.97	55.98	2,645,067	-0.98(-1.72%)
Mar 09, 2015	56.38	57.09	56.27	56.96	2,267,587	+0.37(+0.65%)
Mar 06, 2015	56.77	57.27	56.36	56.59	3,222,617	-0.34(-0.60%)
Mar 05, 2015	57.12	57.22	56.72	56.93	3,833,939	+0.05(+0.09%)
Mar 04, 2015	57.40	57.48	56.88	56.88	2,863,801	-0.81(-1.40%)
Mar 03, 2015	57.83	58.03	57.58	57.69	2,333,966	-0.40(-0.69%)
Mar 02, 2015	57.78	58.26	57.76	58.10	2,062,094	+0.31(+0.54%)
Feb 27, 2015	58.17	58.33	57.78	57.78	2,687,357	-0.58(-1.00%)
Feb 26, 2015	58.01	58.46	58.01	58.37	2,325,504	+0.40(+0.69%)
Feb 25, 2015	58.31	58.49	57.94	57.96	2,556,750	-0.45(-0.77%)
Feb 24, 2015	57.92	58.58	57.92	58.41	2,267,356	+0.33(+0.58%)
Feb 23, 2015	58.17	58.19	57.91	58.08	2,226,654	-0.28(-0.47%)
Feb 20, 2015	57.94	58.45	57.44	58.36	2,602,416	+0.35(+0.60%)
Feb 19, 2015	57.58	58.09	57.53	58.01	2,456,219	+0.37(+0.65%)
Feb 18, 2015	57.92	58.05	57.47	57.63	3,001,419	-0.46(-0.79%)
Feb 17, 2015	58.26	58.57	57.98	58.09	2,487,067	-0.15(-0.27%)
Feb 13, 2015	58.17	58.24	58.24	58.24	2,474,637	-0.09(-0.15%)
Feb 12, 2015	58.06	58.43	58.00	58.33	2,531,654	+0.32(+0.55%)
Feb 11, 2015	57.17	58.21	57.04	58.01	4,711,535	+0.92(+1.61%)
Feb 10, 2015	57.50	57.53	56.77	57.09	3,759,039	+0.02(+0.03%)
Feb 09, 2015	57.31	57.61	56.93	57.08	4,357,645	-0.73(-1.27%)
Feb 06, 2015	58.68	58.85	57.64	57.81	5,150,881	-1.12(-1.89%)
Feb 05, 2015	56.79	59.11	56.27	58.93	5,920,086	-0.23(-0.39%)
Feb 04, 2015	58.52	59.39	58.45	59.15	4,511,008	+0.45(+0.76%)
Feb 03, 2015	58.00	58.73	57.47	58.71	3,666,213	+0.91(+1.58%)
Feb 02, 2015	56.84	57.86	56.38	57.79	3,687,738	+0.91(+1.60%)
Jan 30, 2015	57.45	57.74	56.81	56.88	3,051,039	-1.03(-1.77%)
Jan 29, 2015	57.48	58.07	57.27	57.91	3,502,942	+0.59(+1.04%)
Jan 28, 2015	58.40	59.12	57.30	57.31	3,115,435	-0.91(-1.57%)
Jan 27, 2015	57.90	58.51	57.80	58.23	1,872,531	-0.24(-0.40%)
Jan 26, 2015	58.09	58.49	57.92	58.46	2,041,027	+0.24(+0.42%)
Jan 23, 2015	58.75	58.77	58.20	58.22	2,143,106	-0.42(-0.72%)
Jan 22, 2015	57.60	58.77	57.37	58.64	3,095,601	+1.34(+2.35%)
Jan 21, 2015	57.13	57.62	56.73	57.30	2,366,039	-0.05(-0.09%)
Jan 20, 2015	58.00	58.06	56.96	57.35	2,593,357	-0.39(-0.68%)
Jan 16, 2015	56.91	57.77	56.64	57.74	2,678,231	+1.31(+2.33%)
Jan 15, 2015	56.59	56.95	56.33	56.42	2,525,348	-0.16(-0.29%)
Jan 14, 2015	56.20	56.89	56.11	56.59	3,303,460	-0.56(-0.98%)
Jan 13, 2015	57.30	58.02	56.69	57.15	2,749,607	+0.34(+0.60%)
Jan 12, 2015	57.35	57.56	56.69	56.81	1,856,492	-0.59(-1.02%)
Jan 09, 2015	57.93	57.96	57.35	57.39	2,577,577	-0.59(-1.03%)
Jan 08, 2015	57.26	57.99	57.22	57.99	3,641,403	+1.09(+1.92%)
Jan 07, 2015	56.56	56.93	56.09	56.90	2,564,554	+0.92(+1.65%)
Jan 06, 2015	56.26	56.73	55.79	55.98	3,223,014	-0.04(-0.07%)
Jan 05, 2015	56.79	56.87	55.94	56.02	3,559,221	-1.13(-1.98%)
Jan 02, 2015	57.53	57.79	56.83	57.15	2,167,892	-0.11(-0.18%)
Dec 31, 2014	58.00	57.26	57.26	57.26	1,619,452	-0.56(-0.97%)
Dec 30, 2014	57.84	58.11	57.66	57.82	1,343,664	-0.05(-0.08%)
Dec 29, 2014	57.81	58.30	57.67	57.87	1,455,365	+0.06(+0.10%)
Dec 26, 2014	57.71	58.07	57.66	57.81	1,116,069	+0.20(+0.34%)
Dec 24, 2014	57.81	57.61	57.61	57.61	696,662	-0.05(-0.08%)
Dec 23, 2014	57.45	57.98	57.41	57.66	1,814,625	+0.25(+0.44%)
Dec 22, 2014	57.09	57.54	56.95	57.41	2,377,134	+0.45(+0.79%)
Dec 19, 2014	56.97	57.17	56.66	56.96	6,061,083	+0.08(+0.14%)
Dec 18, 2014	56.38	56.88	56.11	56.88	3,652,900	+1.28(+2.30%)
Dec 17, 2014	54.85	55.91	54.82	55.60	3,366,529	+0.82(+1.50%)
Dec 16, 2014	54.81	55.76	54.45	54.78	3,061,468	-0.13(-0.24%)
Dec 15, 2014	55.19	55.67	54.68	54.91	3,427,898	-0.04(-0.07%)
Dec 12, 2014	55.64	56.17	54.92	54.95	3,622,374	-1.34(-2.37%)
Dec 11, 2014	55.90	56.77	55.69	56.29	3,789,820	+0.42(+0.74%)
Dec 10, 2014	56.07	56.64	55.87	55.87	3,719,788	-0.23(-0.41%)
Dec 09, 2014	55.96	56.13	55.76	56.10	2,882,803	-0.25(-0.45%)
Dec 08, 2014	56.05	56.57	55.92	56.35	3,130,639	+0.37(+0.67%)
Dec 05, 2014	55.80	56.22	55.75	55.98	2,680,921	+0.24(+0.42%)
Dec 04, 2014	55.52	55.96	55.47	55.74	3,130,378	+0.26(+0.47%)
Dec 03, 2014	55.58	55.77	55.18	55.48	2,975,978	-0.03(-0.06%)
Dec 02, 2014	55.02	55.54	55.02	55.51	2,334,815	+0.41(+0.74%)
Dec 01, 2014	55.48	55.49	55.10	55.10	2,362,296	-0.44(-0.79%)
Nov 28, 2014	55.18	55.81	55.18	55.54	1,346,134	+0.51(+0.93%)
Nov 26, 2014	55.14	55.03	55.03	55.03	1,833,678	-0.05(-0.09%)
Nov 25, 2014	55.10	55.35	54.90	55.08	1,954,977	-0.05(-0.09%)
Nov 24, 2014	54.91	55.27	54.88	55.13	1,961,957	+0.42(+0.77%)
Nov 21, 2014	55.10	55.12	54.59	54.71	3,309,868	+0.09(+0.16%)
Nov 20, 2014	54.33	54.77	54.28	54.62	2,014,821	-0.06(-0.12%)
Nov 19, 2014	54.37	54.71	54.12	54.68	2,313,198	+0.47(+0.87%)
Nov 18, 2014	54.28	54.50	54.05	54.21	2,207,998	+0.11(+0.19%)
Nov 17, 2014	53.66	54.17	53.66	54.11	1,444,050	+0.06(+0.12%)
Nov 14, 2014	54.39	54.39	53.92	54.04	1,921,507	-0.28(-0.51%)
Nov 13, 2014	54.52	54.64	54.15	54.32	2,418,365	-0.20(-0.37%)
Nov 12, 2014	53.93	54.55	53.91	54.52	2,453,245	+0.44(+0.81%)
Nov 11, 2014	54.15	54.36	54.01	54.08	2,536,961	-0.11(-0.19%)
Nov 10, 2014	54.18	54.28	53.95	54.19	2,495,192	+0.41(+0.77%)
Nov 07, 2014	53.66	53.90	53.50	53.77	2,618,079	+0.10(+0.18%)
Nov 06, 2014	53.32	53.76	53.25	53.68	3,127,972	+0.32(+0.59%)
Nov 05, 2014	53.15	53.37	52.87	53.36	3,105,644	+0.69(+1.31%)
Nov 04, 2014	52.68	52.88	52.42	52.67	2,723,713	+0.14(+0.26%)
Nov 03, 2014	52.35	52.76	52.35	52.53	2,719,568	-0.11(-0.20%)
Oct 31, 2014	52.07	52.76	52.07	52.64	3,764,306	+0.76(+1.47%)
Oct 30, 2014	51.62	52.05	51.48	51.87	3,084,928	+0.75(+1.48%)
Oct 29, 2014	51.36	51.51	50.84	51.12	3,157,938	-0.20(-0.40%)
Oct 28, 2014	51.46	51.70	51.31	51.32	4,191,304	+0.08(+0.16%)
Oct 27, 2014	50.90	51.31	50.79	51.24	4,683,895	+0.45(+0.89%)
Oct 24, 2014	50.10	50.83	50.10	50.79	2,483,180	+0.46(+0.92%)
Oct 23, 2014	50.65	50.66	50.23	50.32	3,024,206	+0.15(+0.31%)
Oct 22, 2014	50.32	50.65	50.14	50.17	3,329,641	-0.18(-0.35%)
Oct 21, 2014	49.59	50.50	49.45	50.35	3,899,386	+0.96(+1.94%)
Oct 20, 2014	49.07	49.47	48.95	49.39	2,264,096	+0.17(+0.35%)
Oct 17, 2014	48.92	49.36	48.45	49.22	3,337,580	+0.63(+1.30%)
Oct 16, 2014	48.51	48.85	48.27	48.59	4,551,100	-0.58(-1.17%)
Oct 15, 2014	49.76	49.86	48.48	49.16	4,231,668	-0.85(-1.70%)
Oct 14, 2014	49.89	50.35	49.71	50.02	3,568,470	+0.45(+0.92%)
Oct 13, 2014	49.76	50.15	49.55	49.56	3,104,930	-0.08(-0.16%)
Oct 10, 2014	49.47	50.21	49.47	49.64	2,499,982	+0.12(+0.25%)
Oct 09, 2014	49.96	50.21	49.51	49.52	3,473,400	-0.51(-1.02%)
Oct 08, 2014	49.45	50.08	49.39	50.03	2,785,602	+0.60(+1.22%)
Oct 07, 2014	49.83	50.06	49.41	49.43	2,164,923	-0.58(-1.17%)
Oct 06, 2014	50.36	50.51	49.92	50.02	1,909,572	-0.09(-0.18%)
Oct 03, 2014	50.07	50.45	50.06	50.10	3,372,981	+0.48(+0.97%)
Oct 02, 2014	49.45	49.86	49.30	49.63	2,416,819	+0.27(+0.54%)
Oct 01, 2014	49.78	50.01	49.24	49.36	2,757,735	-0.45(-0.91%)
Sep 30, 2014	49.61	50.01	49.54	49.81	2,780,540	+0.06(+0.13%)
Sep 29, 2014	49.54	49.95	49.41	49.75	1,576,047	-0.10(-0.20%)
Sep 26, 2014	49.59	50.02	49.53	49.84	1,576,121	+0.26(+0.52%)
Sep 25, 2014	49.89	49.98	49.53	49.58	2,471,273	-0.48(-0.96%)
Sep 24, 2014	49.74	50.21	49.67	50.06	1,688,481	+0.30(+0.60%)
Sep 23, 2014	50.06	50.14	49.62	49.76	4,664,714	-0.43(-0.86%)
Sep 22, 2014	50.27	50.34	50.11	50.19	2,144,257	-0.29(-0.58%)
Sep 19, 2014	50.77	50.80	50.34	50.49	3,396,081	-0.10(-0.19%)
Sep 18, 2014	50.24	50.66	50.15	50.58	2,317,718	+0.46(+0.92%)
Sep 17, 2014	50.10	50.32	49.98	50.12	2,019,137	+0.03(+0.06%)
Sep 16, 2014	49.80	50.21	49.75	50.09	1,992,131	+0.07(+0.15%)
Sep 15, 2014	49.63	50.22	49.58	50.02	2,541,738	+0.50(+1.02%)
Sep 12, 2014	49.58	49.73	49.32	49.51	2,729,809	-0.17(-0.34%)
Sep 11, 2014	49.35	49.71	49.33	49.68	2,174,228	+0.26(+0.53%)
Sep 10, 2014	49.56	49.63	49.34	49.42	1,818,281	+0.04(+0.08%)
Sep 09, 2014	49.75	49.80	49.29	49.38	2,165,360	-0.45(-0.90%)
Sep 08, 2014	50.19	50.19	49.67	49.83	1,483,050	+0.03(+0.07%)
Sep 05, 2014	49.83	49.89	49.59	49.80	2,306,081	-0.02(-0.03%)
Sep 04, 2014	50.06	50.22	49.77	49.81	1,926,614	-0.22(-0.44%)
Sep 03, 2014	50.40	50.40	50.01	50.03	1,822,623	-0.15(-0.31%)
Sep 02, 2014	50.10	50.28	49.93	50.19	2,251,050	+0.28(+0.55%)
Aug 29, 2014	49.72	49.91	49.91	49.91	2,383,608	+0.28(+0.56%)
Aug 28, 2014	49.78	49.93	49.62	49.63	2,275,728	-0.31(-0.62%)
Aug 27, 2014	50.00	50.06	49.85	49.94	2,053,171	-0.04(-0.08%)
Aug 26, 2014	50.00	50.17	49.90	49.98	2,322,231	-0.04(-0.08%)
Aug 25, 2014	49.71	50.10	49.59	50.02	2,343,874	+0.56(+1.13%)
Aug 22, 2014	49.51	49.66	49.36	49.47	2,448,582	-0.23(-0.47%)
Aug 21, 2014	49.61	49.74	49.37	49.70	2,930,191	+0.09(+0.18%)
Aug 20, 2014	49.38	49.64	49.22	49.61	1,794,125	+0.25(+0.51%)
Aug 19, 2014	49.47	49.52	49.36	49.36	2,011,009	-0.15(-0.31%)
Aug 18, 2014	49.26	49.53	49.20	49.51	2,547,385	+0.48(+0.97%)
Aug 15, 2014	49.25	49.38	48.80	49.04	2,993,371	-0.07(-0.15%)
Aug 14, 2014	48.63	49.12	48.63	49.11	3,110,050	+0.54(+1.11%)
Aug 13, 2014	48.68	48.86	48.50	48.57	3,186,319	-0.03(-0.07%)
Aug 12, 2014	48.16	48.63	48.14	48.60	4,273,826	+0.48(+0.99%)
Aug 11, 2014	48.33	48.37	47.99	48.12	2,812,607	-0.09(-0.18%)
Aug 08, 2014	48.12	48.15	47.66	48.21	3,253,039	+0.29(+0.61%)
Aug 07, 2014	48.25	48.46	47.78	47.92	3,874,235	-0.22(-0.45%)
Aug 06, 2014	47.45	48.15	47.45	48.14	3,061,898	+0.59(+1.24%)
Aug 05, 2014	47.61	47.90	47.45	47.55	3,884,744	-0.09(-0.19%)
Aug 04, 2014	47.15	47.67	46.96	47.64	6,979,081	+0.66(+1.41%)
Aug 01, 2014	47.27	47.45	46.66	46.98	4,035,084	-0.25(-0.53%)
Jul 31, 2014	47.02	48.39	46.22	47.23	7,743,622	+1.26(+2.74%)
Jul 30, 2014	46.14	46.20	45.76	45.97	3,841,890	-0.13(-0.28%)
Jul 29, 2014	46.24	46.69	46.13	46.10	4,102,198	-0.72(-1.54%)
Jul 28, 2014	46.80	46.83	46.35	46.82	2,636,945	+0.00(+0.00%)
Jul 25, 2014	47.07	47.14	46.77	46.82	1,476,499	-0.44(-0.94%)
Jul 24, 2014	47.07	47.32	46.97	47.26	1,408,607	+0.13(+0.27%)
Jul 23, 2014	46.97	47.26	46.96	47.13	1,558,939	+0.19(+0.41%)
Jul 22, 2014	46.70	47.01	46.58	46.94	2,329,083	+0.06(+0.14%)
Jul 21, 2014	46.73	46.97	46.52	46.87	1,848,858	-0.04(-0.09%)
Jul 18, 2014	46.75	46.94	46.48	46.91	2,495,190	+0.19(+0.42%)
Jul 17, 2014	46.89	47.35	46.71	46.72	2,438,642	-0.27(-0.58%)
Jul 16, 2014	47.32	47.41	46.95	46.99	2,353,642	-0.24(-0.51%)
Jul 15, 2014	47.24	47.39	47.11	47.24	2,535,736	+0.15(+0.31%)
Jul 14, 2014	47.27	47.41	46.94	47.09	2,753,174	+0.06(+0.14%)
Jul 11, 2014	46.82	47.07	46.67	47.03	1,760,861	+0.11(+0.22%)
Jul 10, 2014	46.92	47.10	46.61	46.92	3,343,781	-0.33(-0.70%)
Jul 09, 2014	47.17	47.43	47.01	47.25	3,476,109	+0.00(+0.00%)
Jul 08, 2014	47.25	47.45	47.17	47.25	3,566,878	-0.04(-0.09%)
Jul 07, 2014	47.45	47.52	47.19	47.29	3,420,304	-0.36(-0.75%)
Jul 03, 2014	47.85	47.65	47.65	47.65	1,893,824	-0.02(-0.05%)
Jul 02, 2014	47.74	48.07	47.58	47.67	1,968,072	-0.10(-0.20%)
Jul 01, 2014	47.62	47.91	47.61	47.77	2,207,473	+0.32(+0.68%)
Jun 30, 2014	47.34	47.82	47.28	47.45	2,228,664	+0.02(+0.05%)
Jun 27, 2014	47.34	47.48	47.22	47.42	2,714,818	+0.11(+0.24%)
Jun 26, 2014	47.45	47.52	47.20	47.31	2,146,441	-0.13(-0.27%)
Jun 25, 2014	47.54	47.66	47.41	47.44	2,356,014	-0.17(-0.36%)
Jun 24, 2014	47.53	47.91	47.49	47.61	2,425,062	-0.23(-0.47%)
Jun 23, 2014	47.58	48.08	47.58	47.83	3,343,510	+0.31(+0.65%)
Jun 20, 2014	47.59	47.64	47.28	47.53	6,246,096	+0.00(+0.00%)
Jun 19, 2014	47.70	47.70	47.25	47.53	4,455,764	-0.27(-0.57%)
Jun 18, 2014	47.75	48.04	47.58	47.80	3,676,545	-0.04(-0.08%)
Jun 17, 2014	47.47	47.91	47.33	47.84	2,375,572	+0.32(+0.68%)
Jun 16, 2014	47.62	47.69	47.34	47.52	2,069,184	-0.16(-0.34%)
Jun 13, 2014	47.57	47.73	47.44	47.68	2,104,036	+0.24(+0.51%)
Jun 12, 2014	47.78	47.88	47.33	47.44	2,583,573	-0.30(-0.63%)
Jun 11, 2014	47.86	48.03	47.52	47.74	1,976,543	-0.08(-0.17%)
Jun 10, 2014	47.73	47.99	47.73	47.82	2,207,748	-0.11(-0.24%)
Jun 06, 2014	47.84	48.16	47.75	47.93	1,805,792	+0.17(+0.36%)
Jun 05, 2014	47.35	47.82	47.35	47.76	3,024,419	+0.40(+0.84%)
Jun 04, 2014	47.14	47.48	47.14	47.36	2,074,079	+0.03(+0.07%)
Jun 03, 2014	47.21	47.39	47.09	47.33	2,173,659	-0.07(-0.15%)
Jun 02, 2014	47.24	47.57	47.24	47.41	1,962,728	+0.33(+0.70%)
May 30, 2014	47.07	47.30	46.94	47.07	4,089,003	-0.03(-0.07%)
May 29, 2014	47.07	47.17	46.90	47.11	1,532,920	+0.10(+0.21%)
May 28, 2014	47.04	47.20	46.92	47.01	2,152,140	+0.00(+0.00%)
May 27, 2014	46.99	47.18	46.97	47.01	1,959,399	+0.06(+0.14%)
May 23, 2014	46.90	46.94	46.94	46.94	1,764,278	-0.03(-0.07%)
May 22, 2014	46.96	47.06	46.85	46.98	1,369,128	+0.00(+0.00%)
May 21, 2014	46.90	47.19	46.81	46.98	1,890,804	+0.27(+0.59%)
May 20, 2014	46.62	46.94	46.50	46.70	2,805,147	-0.10(-0.21%)
May 19, 2014	46.38	46.83	46.31	46.80	2,593,477	+0.37(+0.80%)
May 16, 2014	46.26	46.56	45.93	46.43	4,938,351	+0.14(+0.31%)
May 15, 2014	46.53	46.56	46.14	46.29	4,216,630	-0.43(-0.91%)
May 14, 2014	46.94	47.07	46.64	46.71	3,450,901	-0.25(-0.53%)
May 13, 2014	46.95	47.15	46.86	46.96	2,677,872	+0.04(+0.09%)
May 12, 2014	46.88	46.99	46.72	46.92	2,238,336	+0.18(+0.38%)
May 09, 2014	46.69	46.88	46.41	46.74	3,185,499	+0.12(+0.26%)
May 08, 2014	46.39	46.90	46.37	46.62	4,232,433	+0.13(+0.28%)
May 07, 2014	45.86	46.61	45.86	46.49	3,801,015	+1.01(+2.21%)
May 06, 2014	45.76	45.93	45.38	45.49	3,654,049	-0.44(-0.96%)
May 05, 2014	45.80	46.00	45.48	45.93	1,925,803	-0.05(-0.10%)
May 02, 2014	46.08	46.35	45.91	45.98	2,360,904	-0.09(-0.19%)

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.