Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.80	55.18	54.55	55.08	1,813,527	+0.24(+0.43%)
Apr 28, 2016	54.44	55.15	54.35	54.85	1,198,576	+0.06(+0.12%)
Apr 27, 2016	54.19	54.96	54.14	54.78	1,948,148	+0.77(+1.42%)
Apr 26, 2016	54.44	54.53	53.92	54.01	2,465,173	-0.34(-0.63%)
Apr 25, 2016	53.89	54.57	53.87	54.36	1,829,605	+0.37(+0.69%)
Apr 22, 2016	53.84	54.04	53.58	53.99	1,688,071	+0.21(+0.39%)
Apr 21, 2016	55.04	55.04	53.76	53.78	2,596,796	-1.23(-2.24%)
Apr 20, 2016	55.61	55.77	54.92	55.01	1,915,001	-0.64(-1.15%)
Apr 19, 2016	55.71	55.79	55.26	55.65	2,149,918	-0.05(-0.09%)
Apr 18, 2016	55.61	55.83	55.32	55.70	1,951,079	+0.09(+0.15%)
Apr 15, 2016	54.87	55.65	54.79	55.61	3,120,112	+0.78(+1.43%)
Apr 14, 2016	55.00	55.30	54.79	54.83	3,075,885	-0.15(-0.27%)
Apr 13, 2016	55.58	55.58	54.79	54.98	2,350,839	-0.48(-0.87%)
Apr 12, 2016	55.26	55.60	55.26	55.46	1,272,901	+0.25(+0.45%)
Apr 11, 2016	55.48	55.81	55.13	55.21	1,522,495	-0.19(-0.34%)
Apr 08, 2016	55.37	55.58	55.08	55.40	1,142,046	+0.10(+0.18%)
Apr 07, 2016	55.64	55.71	55.15	55.30	1,718,803	-0.48(-0.86%)
Apr 06, 2016	55.94	55.94	55.41	55.78	3,229,433	+0.70(+1.26%)
Apr 05, 2016	55.86	55.94	54.97	55.08	2,777,265	-0.90(-1.61%)
Apr 04, 2016	55.85	56.01	55.22	55.99	4,164,479	+0.15(+0.27%)
Apr 01, 2016	54.29	55.92	54.17	55.84	3,175,733	+0.94(+1.71%)
Mar 31, 2016	54.88	55.13	54.78	54.90	2,652,692	-0.20(-0.36%)
Mar 30, 2016	55.11	55.26	54.86	55.10	2,368,995	+0.17(+0.31%)
Mar 29, 2016	54.34	55.14	54.24	54.93	2,567,801	+0.66(+1.22%)
Mar 28, 2016	54.05	54.47	54.02	54.27	1,517,551	+0.16(+0.30%)
Mar 24, 2016	53.73	54.10	54.10	54.10	1,690,056	+0.29(+0.53%)
Mar 23, 2016	53.31	54.04	53.21	53.81	2,567,454	+0.44(+0.82%)
Mar 22, 2016	53.97	54.10	53.14	53.38	3,368,881	-0.76(-1.40%)
Mar 21, 2016	54.35	54.54	54.06	54.14	2,064,984	-0.48(-0.88%)
Mar 18, 2016	54.88	54.92	54.39	54.62	3,670,428	-0.20(-0.37%)
Mar 17, 2016	54.44	55.08	54.29	54.82	3,005,828	+0.58(+1.07%)
Mar 16, 2016	54.04	54.40	53.43	54.24	2,415,451	+0.39(+0.72%)
Mar 15, 2016	53.44	54.04	53.23	53.85	1,684,525	+0.10(+0.19%)
Mar 14, 2016	54.00	54.09	53.58	53.75	2,913,980	-0.42(-0.77%)
Mar 11, 2016	54.14	54.29	53.86	54.17	1,681,722	+0.21(+0.39%)
Mar 10, 2016	53.93	54.22	53.68	53.96	1,906,116	+0.03(+0.05%)
Mar 09, 2016	53.96	54.44	53.77	53.93	1,811,526	+0.26(+0.48%)
Mar 08, 2016	53.53	53.88	53.43	53.67	1,711,815	-0.06(-0.12%)
Mar 07, 2016	53.74	53.93	53.53	53.73	2,031,089	-0.22(-0.40%)
Mar 04, 2016	53.67	54.14	53.43	53.95	2,372,304	+0.28(+0.52%)
Mar 03, 2016	53.58	53.71	53.18	53.67	3,016,119	-0.18(-0.33%)
Mar 02, 2016	53.00	53.89	52.44	53.85	4,676,341	+0.66(+1.24%)
Mar 01, 2016	53.47	53.55	53.07	53.19	2,567,949	+0.11(+0.20%)
Feb 29, 2016	52.52	53.43	52.40	53.08	2,924,845	+0.41(+0.78%)
Feb 26, 2016	53.48	53.72	52.28	52.67	4,005,095	-0.71(-1.33%)
Feb 25, 2016	52.84	53.43	52.76	53.38	2,923,443	+0.71(+1.35%)
Feb 24, 2016	52.68	52.91	52.40	52.67	3,167,121	-0.15(-0.28%)
Feb 23, 2016	52.41	53.15	52.40	52.82	3,942,316	+0.21(+0.41%)
Feb 22, 2016	53.82	53.75	52.31	52.61	5,406,450	-1.21(-2.25%)
Feb 19, 2016	53.88	53.99	53.44	53.82	2,981,374	-0.19(-0.36%)
Feb 18, 2016	54.05	54.16	53.31	54.01	2,861,732	+0.03(+0.05%)
Feb 17, 2016	53.52	54.33	53.46	53.98	3,557,921	+0.40(+0.74%)
Feb 16, 2016	52.98	53.68	52.61	53.58	4,609,244	+0.16(+0.29%)
Feb 12, 2016	52.97	53.43	53.43	53.43	3,647,558	+0.91(+1.74%)
Feb 11, 2016	51.67	53.11	51.47	52.51	7,390,434	+2.02(+3.99%)
Feb 10, 2016	51.16	51.67	50.28	50.50	4,553,294	-0.38(-0.76%)
Feb 09, 2016	50.33	51.09	50.12	50.88	3,733,081	+0.06(+0.13%)
Feb 08, 2016	50.80	51.27	50.41	50.82	3,465,388	-0.38(-0.74%)
Feb 05, 2016	51.42	51.73	51.00	51.20	3,161,413	+0.01(+0.01%)
Feb 04, 2016	51.32	51.49	50.88	51.19	2,267,865	-0.36(-0.71%)
Feb 03, 2016	51.65	52.06	50.97	51.55	2,662,271	-0.03(-0.06%)
Feb 02, 2016	52.05	52.21	51.50	51.58	3,102,526	-0.86(-1.64%)
Feb 01, 2016	52.25	52.84	52.05	52.44	3,429,197	+0.11(+0.20%)
Jan 29, 2016	52.09	52.66	51.84	52.34	3,262,429	+0.46(+0.89%)
Jan 28, 2016	51.41	52.19	51.11	51.87	2,217,974	+0.87(+1.70%)
Jan 27, 2016	50.90	51.55	50.70	51.00	1,746,708	+0.26(+0.52%)
Jan 26, 2016	50.13	50.95	49.96	50.74	3,142,751	+0.49(+0.98%)
Jan 25, 2016	50.74	51.06	50.20	50.25	1,809,236	-0.78(-1.54%)
Jan 22, 2016	50.36	51.18	50.08	51.03	1,917,112	+1.18(+2.36%)
Jan 21, 2016	49.97	50.26	49.23	49.86	3,228,992	-0.10(-0.20%)
Jan 20, 2016	50.43	50.59	48.98	49.96	3,503,345	-0.81(-1.60%)
Jan 19, 2016	50.61	51.00	50.47	50.77	2,146,772	+0.41(+0.81%)
Jan 15, 2016	50.11	50.36	50.36	50.36	3,160,496	-0.71(-1.40%)
Jan 14, 2016	50.56	51.52	50.44	51.08	2,358,888	+0.55(+1.09%)
Jan 13, 2016	50.98	51.48	50.50	50.53	1,916,294	-0.41(-0.80%)
Jan 12, 2016	51.28	51.41	50.37	50.93	2,308,880	-0.06(-0.11%)
Jan 11, 2016	51.08	51.25	50.62	50.99	1,661,990	+0.05(+0.10%)
Jan 08, 2016	50.84	51.59	50.16	50.94	4,430,559	+0.79(+1.58%)
Jan 07, 2016	50.66	50.80	50.07	50.15	2,712,734	-1.17(-2.28%)
Jan 06, 2016	50.80	51.52	50.70	51.32	3,513,663	+0.10(+0.19%)
Jan 05, 2016	51.36	51.79	50.98	51.22	3,101,797	+0.19(+0.36%)
Jan 04, 2016	51.02	51.08	50.50	51.03	2,862,365	-0.47(-0.91%)
Dec 31, 2015	51.87	51.50	51.50	51.50	1,345,558	-0.66(-1.26%)
Dec 30, 2015	52.44	52.51	52.10	52.16	922,909	-0.23(-0.44%)
Dec 29, 2015	52.22	52.45	52.19	52.39	1,338,762	+0.46(+0.88%)
Dec 28, 2015	51.90	52.02	51.72	51.93	1,009,586	+0.00(+0.00%)
Dec 24, 2015	51.94	51.93	51.93	51.93	525,930	-0.14(-0.27%)
Dec 23, 2015	51.59	52.17	51.45	52.07	1,679,865	+0.63(+1.22%)
Dec 22, 2015	50.62	51.67	50.50	51.45	2,491,043	+0.81(+1.60%)
Dec 21, 2015	50.78	50.88	50.26	50.63	2,335,756	+0.19(+0.38%)
Dec 18, 2015	50.79	50.85	50.43	50.44	2,849,317	-0.59(-1.16%)
Dec 17, 2015	51.05	51.50	50.53	51.03	3,360,968	-0.26(-0.50%)
Dec 16, 2015	50.97	51.36	50.50	51.29	3,381,021	+0.33(+0.64%)
Dec 15, 2015	50.77	51.12	50.50	50.96	3,395,528	+0.31(+0.61%)
Dec 14, 2015	50.00	50.73	50.00	50.65	2,844,520	+0.68(+1.35%)
Dec 11, 2015	50.07	50.28	49.71	49.98	1,935,063	-0.43(-0.85%)
Dec 10, 2015	50.31	50.88	49.93	50.41	2,426,778	+0.09(+0.18%)
Dec 09, 2015	50.02	50.74	49.89	50.31	2,509,975	-0.16(-0.31%)
Dec 08, 2015	50.06	50.61	49.81	50.47	2,454,972	+0.22(+0.44%)
Dec 07, 2015	49.96	50.53	49.82	50.25	2,458,471	+0.24(+0.47%)
Dec 04, 2015	48.94	50.16	48.85	50.01	2,980,186	+1.18(+2.41%)
Dec 03, 2015	49.07	49.55	48.60	48.84	3,383,141	-0.26(-0.52%)
Dec 02, 2015	49.31	49.59	49.04	49.09	3,150,379	-0.35(-0.71%)
Dec 01, 2015	49.45	49.88	49.20	49.44	3,441,235	+0.43(+0.89%)
Nov 30, 2015	49.43	49.49	48.98	49.01	4,405,645	-0.36(-0.72%)
Nov 27, 2015	49.12	49.49	48.99	49.36	1,634,397	+0.40(+0.81%)
Nov 25, 2015	48.17	48.97	48.97	48.97	3,682,936	+0.93(+1.95%)
Nov 24, 2015	48.45	48.75	47.81	48.03	4,275,961	-0.50(-1.04%)
Nov 23, 2015	47.70	48.97	47.49	48.53	7,395,097	+1.64(+3.50%)
Nov 20, 2015	47.37	47.39	46.79	46.89	3,006,735	-0.16(-0.33%)
Nov 19, 2015	47.18	47.47	46.98	47.05	2,473,840	+0.11(+0.24%)
Nov 18, 2015	46.87	47.04	46.45	46.93	4,195,396	+0.20(+0.42%)
Nov 17, 2015	47.37	47.65	45.83	46.74	4,526,708	-0.64(-1.34%)
Nov 16, 2015	46.78	47.39	46.77	47.37	2,188,004	+0.59(+1.27%)
Nov 13, 2015	46.90	47.21	46.65	46.78	2,476,258	-0.15(-0.32%)
Nov 12, 2015	47.54	47.75	46.90	46.93	2,619,596	-0.93(-1.95%)
Nov 11, 2015	47.72	48.12	47.71	47.86	1,811,343	+0.21(+0.43%)
Nov 10, 2015	47.61	47.92	47.45	47.66	1,726,764	-0.10(-0.21%)
Nov 09, 2015	47.89	47.96	47.34	47.76	1,841,561	-0.33(-0.68%)
Nov 06, 2015	48.86	48.86	47.64	48.08	2,577,977	-1.02(-2.08%)
Nov 05, 2015	48.57	49.15	48.48	49.10	2,107,815	+0.49(+1.00%)
Nov 04, 2015	48.43	48.97	48.35	48.61	4,025,862	+0.42(+0.87%)
Nov 03, 2015	48.40	48.82	47.47	48.19	5,951,124	-1.78(-3.57%)
Nov 02, 2015	50.06	50.16	49.60	49.98	2,981,480	+0.06(+0.13%)
Oct 30, 2015	50.10	50.38	49.90	49.91	2,254,422	-0.33(-0.66%)
Oct 29, 2015	50.01	50.35	49.67	50.25	1,402,462	+0.05(+0.10%)
Oct 28, 2015	50.32	50.37	49.73	50.20	1,421,114	-0.09(-0.17%)
Oct 27, 2015	50.46	50.61	50.06	50.28	1,306,898	-0.36(-0.71%)
Oct 26, 2015	50.79	50.91	50.52	50.64	2,325,133	-0.11(-0.21%)
Oct 23, 2015	50.99	51.17	50.54	50.75	2,796,605	-0.22(-0.43%)
Oct 22, 2015	49.55	51.20	49.51	50.97	3,598,222	+1.70(+3.45%)
Oct 21, 2015	48.92	49.53	48.80	49.27	1,974,374	+0.45(+0.93%)
Oct 20, 2015	49.29	49.29	48.77	48.82	2,211,202	-0.45(-0.92%)
Oct 19, 2015	49.36	49.67	49.20	49.27	2,944,245	-0.13(-0.26%)
Oct 16, 2015	49.19	49.43	48.97	49.40	1,477,037	+0.42(+0.85%)
Oct 15, 2015	48.82	49.04	48.57	48.98	1,872,119	+0.39(+0.80%)
Oct 14, 2015	49.00	49.15	48.52	48.59	1,420,007	-0.50(-1.02%)
Oct 13, 2015	49.17	49.40	48.99	49.09	1,880,184	-0.33(-0.67%)
Oct 12, 2015	49.11	49.54	49.04	49.43	1,771,265	+0.28(+0.56%)
Oct 09, 2015	48.97	49.55	48.91	49.15	3,212,285	+0.14(+0.29%)
Oct 08, 2015	48.25	49.02	48.08	49.01	1,999,870	+0.72(+1.50%)
Oct 07, 2015	47.96	48.29	47.85	48.29	2,519,611	+0.47(+0.99%)
Oct 06, 2015	48.12	48.13	47.77	47.81	2,574,105	-0.36(-0.75%)
Oct 05, 2015	48.00	48.32	47.70	48.17	5,585,488	+0.46(+0.96%)
Oct 02, 2015	46.63	47.71	46.43	47.71	2,619,493	+0.83(+1.77%)
Oct 01, 2015	46.90	47.15	46.03	46.88	4,119,775	-0.22(-0.47%)
Sep 30, 2015	47.42	47.60	46.85	47.10	3,578,704	+0.07(+0.15%)
Sep 29, 2015	47.07	47.18	46.71	47.03	3,618,840	-0.04(-0.09%)
Sep 28, 2015	47.92	48.17	47.03	47.08	2,807,830	-1.21(-2.51%)
Sep 25, 2015	47.91	48.93	47.73	48.29	2,111,743	+0.71(+1.50%)
Sep 24, 2015	47.40	47.67	47.01	47.57	3,688,083	-0.06(-0.12%)
Sep 23, 2015	47.47	47.71	47.15	47.63	1,484,351	+0.18(+0.39%)
Sep 22, 2015	47.37	47.69	47.10	47.44	2,454,621	-0.45(-0.93%)
Sep 21, 2015	48.02	48.20	47.79	47.89	2,284,505	+0.15(+0.31%)
Sep 18, 2015	47.94	48.64	47.66	47.74	4,655,297	-1.01(-2.06%)
Sep 17, 2015	48.39	49.26	48.21	48.75	2,414,908	+0.34(+0.70%)
Sep 16, 2015	47.74	48.54	47.74	48.41	2,510,451	+0.66(+1.38%)
Sep 15, 2015	47.17	47.84	47.01	47.75	1,996,166	+0.52(+1.09%)
Sep 14, 2015	47.42	47.42	47.12	47.23	1,391,824	-0.18(-0.39%)
Sep 11, 2015	46.84	47.43	46.69	47.42	1,947,678	+0.45(+0.96%)
Sep 10, 2015	46.73	47.25	46.69	46.96	2,069,324	+0.13(+0.29%)
Sep 09, 2015	48.00	48.12	46.74	46.83	2,773,838	-0.96(-2.01%)
Sep 08, 2015	47.81	47.88	47.32	47.79	2,737,209	+0.67(+1.41%)
Sep 04, 2015	47.23	47.13	47.13	47.13	2,065,964	-0.53(-1.11%)
Sep 03, 2015	47.20	47.83	47.03	47.66	2,058,351	+0.42(+0.88%)
Sep 02, 2015	46.79	47.26	46.66	47.24	2,694,985	+0.73(+1.57%)
Sep 01, 2015	46.23	47.09	46.01	46.51	4,348,855	-0.40(-0.86%)
Aug 31, 2015	47.28	47.39	46.77	46.91	2,937,062	-0.54(-1.13%)
Aug 28, 2015	47.27	47.48	47.01	47.45	2,618,063	+0.11(+0.22%)
Aug 27, 2015	47.46	47.71	46.72	47.35	3,263,950	+0.30(+0.64%)
Aug 26, 2015	46.54	47.18	46.09	47.04	3,850,939	+1.29(+2.81%)
Aug 25, 2015	46.93	47.09	45.74	45.76	4,881,617	-0.45(-0.97%)
Aug 24, 2015	45.57	46.93	44.65	46.21	5,790,642	-1.21(-2.55%)
Aug 21, 2015	48.01	48.18	47.40	47.42	3,067,563	-0.89(-1.83%)
Aug 20, 2015	48.14	48.72	48.04	48.30	2,456,797	-0.16(-0.33%)
Aug 19, 2015	48.58	48.88	48.15	48.46	3,714,166	-0.25(-0.51%)
Aug 18, 2015	48.85	49.09	48.55	48.71	2,229,287	-0.21(-0.43%)
Aug 17, 2015	48.82	49.08	48.65	48.92	2,988,971	-0.12(-0.24%)
Aug 14, 2015	48.48	49.10	48.33	49.04	1,889,119	+0.62(+1.28%)
Aug 13, 2015	48.34	48.64	48.20	48.42	1,872,645	-0.01(-0.01%)
Aug 12, 2015	48.23	48.55	47.57	48.43	2,863,819	-0.21(-0.43%)
Aug 11, 2015	48.25	48.67	48.08	48.64	1,730,558	+0.14(+0.29%)
Aug 10, 2015	48.41	48.77	48.23	48.50	2,119,505	+0.06(+0.12%)
Aug 07, 2015	48.40	48.55	48.16	48.44	2,338,262	+0.04(+0.09%)
Aug 06, 2015	47.87	48.64	47.75	48.40	3,304,124	+0.14(+0.29%)
Aug 05, 2015	47.80	48.43	47.79	48.26	4,012,726	+0.82(+1.72%)
Aug 04, 2015	46.26	47.77	46.18	47.44	3,571,708	+1.01(+2.16%)
Aug 03, 2015	46.34	46.67	46.00	46.44	2,706,164	-0.07(-0.15%)
Jul 31, 2015	46.71	46.71	46.28	46.51	1,772,715	+0.06(+0.12%)
Jul 30, 2015	45.83	46.56	45.78	46.45	1,624,047	+0.46(+1.01%)
Jul 29, 2015	45.75	46.12	45.71	45.99	1,278,058	+0.27(+0.58%)
Jul 28, 2015	45.65	45.79	45.25	45.72	1,595,829	+0.26(+0.57%)
Jul 27, 2015	45.15	45.57	44.97	45.46	2,045,217	+0.10(+0.22%)
Jul 24, 2015	45.10	45.51	45.00	45.36	1,887,048	+0.15(+0.33%)
Jul 23, 2015	45.20	45.47	45.00	45.22	1,547,490	-0.04(-0.09%)
Jul 22, 2015	45.00	45.49	44.91	45.26	983,717	+0.26(+0.58%)
Jul 21, 2015	45.18	45.18	44.90	45.00	955,422	-0.08(-0.19%)
Jul 20, 2015	45.18	45.28	44.96	45.08	847,565	-0.15(-0.33%)
Jul 17, 2015	45.17	45.34	44.89	45.23	2,139,062	-0.11(-0.23%)
Jul 16, 2015	44.93	45.43	44.93	45.34	1,862,210	+0.58(+1.29%)
Jul 15, 2015	44.76	45.15	44.70	44.76	1,130,337	-0.31(-0.69%)
Jul 14, 2015	45.05	45.14	44.91	45.07	918,443	-0.04(-0.09%)
Jul 13, 2015	45.06	45.18	44.92	45.11	1,009,248	+0.30(+0.67%)
Jul 10, 2015	44.80	44.96	44.67	44.81	1,672,622	+0.11(+0.25%)
Jul 09, 2015	45.19	45.25	44.70	44.70	1,449,388	-0.06(-0.14%)
Jul 08, 2015	44.93	45.21	44.74	44.76	2,150,532	-0.31(-0.69%)
Jul 07, 2015	44.21	45.15	44.06	45.07	2,476,493	+0.97(+2.20%)
Jul 06, 2015	44.20	44.54	43.91	44.10	1,692,699	-0.28(-0.63%)
Jul 02, 2015	44.48	44.38	44.38	44.38	1,653,929	+0.09(+0.21%)
Jul 01, 2015	44.07	44.33	43.57	44.29	2,756,179	+0.22(+0.49%)
Jun 30, 2015	44.19	44.43	43.86	44.07	2,748,157	+0.07(+0.16%)
Jun 29, 2015	44.07	44.37	43.98	44.00	2,212,114	-0.32(-0.71%)
Jun 26, 2015	44.27	44.43	44.01	44.32	5,795,181	+0.13(+0.29%)
Jun 25, 2015	44.55	44.62	44.11	44.19	1,749,871	-0.38(-0.85%)
Jun 24, 2015	44.44	44.80	44.40	44.57	1,697,897	-0.04(-0.09%)
Jun 23, 2015	44.55	44.70	44.36	44.61	2,370,308	+0.05(+0.11%)
Jun 22, 2015	44.65	44.88	44.46	44.56	1,146,444	+0.04(+0.09%)
Jun 19, 2015	44.34	44.90	44.32	44.52	2,786,317	+0.17(+0.38%)
Jun 18, 2015	44.11	44.58	44.06	44.35	1,965,921	+0.20(+0.45%)
Jun 17, 2015	43.86	44.24	43.70	44.15	2,361,902	+0.25(+0.56%)
Jun 16, 2015	43.44	43.95	43.35	43.91	1,503,569	+0.55(+1.26%)
Jun 15, 2015	43.49	43.66	43.34	43.36	2,111,984	-0.31(-0.71%)
Jun 12, 2015	43.52	43.69	43.42	43.67	1,461,295	-0.06(-0.14%)
Jun 11, 2015	43.70	43.87	43.65	43.73	1,840,044	+0.12(+0.27%)
Jun 10, 2015	43.40	43.70	43.24	43.61	1,580,864	+0.38(+0.88%)
Jun 09, 2015	43.20	43.65	43.09	43.23	2,123,962	+0.14(+0.33%)
Jun 08, 2015	43.21	43.34	42.97	43.09	2,458,166	-0.10(-0.23%)
Jun 05, 2015	43.55	43.66	43.01	43.19	2,253,780	-0.57(-1.30%)
Jun 04, 2015	43.59	43.89	43.54	43.76	4,498,398	-0.01(-0.02%)
Jun 03, 2015	43.76	43.85	43.40	43.77	5,099,729	+0.07(+0.16%)
Jun 02, 2015	43.80	43.89	43.61	43.70	3,136,337	-0.27(-0.61%)
Jun 01, 2015	44.00	44.27	43.67	43.96	2,608,249	-0.15(-0.35%)
May 29, 2015	44.08	44.20	43.86	44.12	2,838,796	+0.15(+0.34%)
May 28, 2015	44.01	44.17	43.75	43.97	2,414,957	-0.15(-0.35%)
May 27, 2015	44.06	44.17	43.90	44.13	2,044,775	+0.17(+0.38%)
May 26, 2015	44.34	44.42	43.87	43.96	1,622,312	-0.47(-1.07%)
May 22, 2015	44.60	44.43	44.43	44.43	1,402,492	-0.20(-0.44%)
May 21, 2015	44.75	44.89	44.51	44.63	1,465,301	-0.19(-0.42%)
May 20, 2015	44.87	45.08	44.80	44.82	1,994,125	+0.03(+0.06%)
May 19, 2015	45.21	45.21	44.71	44.79	2,495,410	-0.31(-0.70%)
May 18, 2015	45.41	45.41	45.01	45.10	2,491,589	-0.41(-0.90%)
May 15, 2015	45.09	45.80	45.03	45.51	4,456,108	+0.45(+1.01%)
May 14, 2015	44.75	45.18	44.59	45.06	2,601,378	+0.59(+1.33%)
May 13, 2015	44.44	44.73	44.30	44.47	1,987,096	+0.04(+0.09%)
May 12, 2015	44.30	44.45	44.10	44.43	1,920,993	-0.08(-0.17%)
May 11, 2015	44.20	44.80	44.20	44.50	2,037,380	+0.12(+0.27%)
May 08, 2015	44.66	44.91	44.36	44.38	2,246,636	+0.03(+0.08%)
May 07, 2015	43.97	44.43	43.92	44.35	1,817,626	+0.38(+0.87%)
May 06, 2015	44.23	44.31	43.58	43.97	2,366,661	-0.12(-0.27%)
May 05, 2015	45.31	45.41	43.67	44.08	4,517,170	-0.66(-1.48%)
May 04, 2015	44.57	44.96	44.55	44.75	3,146,584	+0.17(+0.38%)

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.