Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	29.91	30.06	29.73	29.77	5,930,494	-0.41(-1.37%)
Apr 29, 2015	30.19	30.37	30.04	30.18	5,187,988	-0.15(-0.51%)
Apr 28, 2015	30.33	30.46	30.04	30.34	8,224,889	+0.12(+0.38%)
Apr 27, 2015	30.60	30.80	30.18	30.22	8,594,886	+0.17(+0.56%)
Apr 24, 2015	29.82	30.19	29.75	30.06	5,083,100	+0.18(+0.60%)
Apr 23, 2015	29.73	29.93	29.65	29.87	8,663,235	-0.17(-0.56%)
Apr 22, 2015	30.08	30.26	29.95	30.04	6,522,982	-0.43(-1.42%)
Apr 21, 2015	30.46	30.50	30.32	30.47	4,033,814	+0.09(+0.30%)
Apr 20, 2015	30.46	30.56	30.33	30.38	4,139,069	-0.12(-0.40%)
Apr 17, 2015	30.53	30.58	30.35	30.51	3,899,042	-0.19(-0.61%)
Apr 16, 2015	30.71	30.84	30.66	30.69	4,770,987	-0.12(-0.40%)
Apr 15, 2015	31.10	31.16	30.79	30.82	4,551,036	-0.28(-0.89%)
Apr 14, 2015	31.09	31.26	31.00	31.09	4,151,289	+0.11(+0.35%)
Apr 13, 2015	30.76	31.00	30.76	30.98	4,385,101	-0.13(-0.41%)
Apr 10, 2015	30.80	31.23	30.78	31.11	4,707,291	+0.33(+1.07%)
Apr 09, 2015	30.71	30.83	30.63	30.78	4,044,385	+0.20(+0.65%)
Apr 08, 2015	30.92	30.96	30.48	30.58	3,617,979	+0.10(+0.32%)
Apr 07, 2015	30.53	30.71	30.32	30.49	3,966,595	+0.16(+0.53%)
Apr 06, 2015	30.17	30.41	30.11	30.33	2,385,657	+0.19(+0.64%)
Apr 02, 2015	30.07	30.13	30.13	30.13	3,430,138	+0.01(+0.04%)
Apr 01, 2015	30.20	30.20	29.87	30.12	7,101,672	+0.35(+1.17%)
Mar 31, 2015	29.69	29.89	29.64	29.77	6,767,796	-0.68(-2.22%)
Mar 30, 2015	30.31	30.48	30.27	30.45	3,736,309	+0.12(+0.38%)
Mar 27, 2015	30.25	30.36	30.17	30.33	4,023,474	+0.23(+0.77%)
Mar 26, 2015	30.47	30.52	30.07	30.10	5,235,444	-0.45(-1.46%)
Mar 25, 2015	30.88	30.96	30.55	30.55	3,504,966	-0.25(-0.80%)
Mar 24, 2015	31.06	31.10	30.78	30.79	3,744,245	-0.41(-1.32%)
Mar 23, 2015	31.49	31.25	30.95	31.20	5,431,552	-0.28(-0.90%)
Mar 20, 2015	31.29	31.66	31.23	31.49	5,623,158	+0.39(+1.24%)
Mar 19, 2015	31.20	31.21	30.86	31.10	4,887,406	-0.34(-1.09%)
Mar 18, 2015	30.63	31.51	30.56	31.44	7,474,344	+0.97(+3.20%)
Mar 17, 2015	30.20	30.55	30.18	30.47	4,241,250	+0.17(+0.55%)
Mar 16, 2015	29.99	30.37	29.99	30.30	5,092,557	+0.39(+1.29%)
Mar 13, 2015	29.53	29.95	29.51	29.91	6,333,501	+0.00(+0.00%)
Mar 12, 2015	29.76	29.97	29.66	29.91	6,700,340	+0.48(+1.62%)
Mar 11, 2015	29.51	29.58	29.24	29.44	6,867,493	-0.26(-0.87%)
Mar 10, 2015	30.15	30.15	29.62	29.69	6,404,461	-0.66(-2.19%)
Mar 09, 2015	30.20	30.38	30.16	30.36	3,238,889	+0.21(+0.71%)
Mar 06, 2015	30.42	30.50	30.14	30.15	4,494,078	-0.56(-1.83%)
Mar 05, 2015	30.96	30.98	30.65	30.71	3,907,499	-0.14(-0.46%)
Mar 04, 2015	30.80	30.96	30.54	30.85	4,839,964	+0.07(+0.23%)
Mar 03, 2015	30.98	31.04	30.68	30.78	4,531,129	-0.14(-0.46%)
Mar 02, 2015	30.63	30.95	30.61	30.92	4,226,261	+0.33(+1.08%)
Feb 27, 2015	30.69	30.79	30.55	30.59	5,436,053	-0.27(-0.88%)
Feb 26, 2015	30.80	30.95	30.77	30.86	5,187,850	+0.08(+0.25%)
Feb 25, 2015	30.79	30.89	30.67	30.78	7,561,101	+0.01(+0.04%)
Feb 24, 2015	30.58	30.83	30.47	30.77	6,960,406	+0.26(+0.87%)
Feb 23, 2015	30.40	30.64	30.35	30.51	3,745,800	-0.04(-0.13%)
Feb 20, 2015	30.30	30.55	30.18	30.55	3,545,409	+0.21(+0.68%)
Feb 19, 2015	30.40	30.49	30.13	30.34	4,190,104	-0.17(-0.57%)
Feb 18, 2015	30.41	30.57	30.37	30.51	5,068,732	+0.18(+0.61%)
Feb 17, 2015	30.08	30.42	29.98	30.33	6,143,529	-0.15(-0.48%)
Feb 13, 2015	30.19	30.48	30.48	30.48	9,453,291	+1.27(+4.33%)
Feb 12, 2015	29.15	29.25	28.96	29.21	5,658,726	-0.17(-0.56%)
Feb 11, 2015	29.33	29.42	29.27	29.38	3,946,072	-0.03(-0.09%)
Feb 10, 2015	29.33	29.43	29.33	29.40	5,936,887	-0.09(-0.30%)
Feb 09, 2015	29.34	29.56	29.26	29.49	9,059,923	+0.25(+0.85%)
Feb 06, 2015	29.64	29.64	29.16	29.24	9,446,847	+0.03(+0.11%)
Feb 05, 2015	29.14	29.26	28.94	29.21	8,029,932	+0.64(+2.22%)
Feb 04, 2015	28.14	28.70	28.28	28.57	9,240,579	+0.44(+1.56%)
Feb 03, 2015	28.15	28.16	27.92	28.14	7,680,809	+0.19(+0.68%)
Feb 02, 2015	28.04	28.05	27.79	27.95	5,734,530	-0.03(-0.09%)
Jan 30, 2015	28.36	28.37	27.97	27.97	4,805,078	-0.74(-2.57%)
Jan 29, 2015	28.83	28.83	28.44	28.71	4,947,054	+0.11(+0.38%)
Jan 28, 2015	28.89	28.97	28.57	28.60	5,683,433	-0.11(-0.38%)
Jan 27, 2015	28.82	28.84	28.61	28.71	6,220,549	-0.02(-0.07%)
Jan 26, 2015	28.61	28.85	28.50	28.73	5,320,566	+0.11(+0.40%)
Jan 23, 2015	28.52	28.77	28.46	28.61	4,881,058	+0.03(+0.11%)
Jan 22, 2015	28.50	28.76	28.45	28.58	7,521,681	+0.16(+0.56%)
Jan 21, 2015	28.03	28.47	27.95	28.42	7,927,167	+0.35(+1.25%)
Jan 20, 2015	28.07	28.12	27.77	28.07	6,823,195	+0.29(+1.05%)
Jan 16, 2015	27.46	27.79	27.41	27.78	4,914,574	+0.50(+1.84%)
Jan 15, 2015	27.24	27.41	27.04	27.28	6,245,622	+0.04(+0.14%)
Jan 14, 2015	26.99	27.26	26.98	27.24	5,413,922	-0.04(-0.14%)
Jan 13, 2015	27.61	27.70	27.13	27.28	5,058,215	-0.01(-0.05%)
Jan 12, 2015	27.36	27.44	27.00	27.29	7,404,474	+0.08(+0.30%)
Jan 09, 2015	27.33	27.39	27.10	27.21	5,241,309	-0.25(-0.90%)
Jan 08, 2015	27.26	27.55	27.20	27.46	8,328,802	+0.69(+2.56%)
Jan 07, 2015	26.55	26.86	26.44	26.77	9,478,957	+0.27(+1.03%)
Jan 06, 2015	26.53	26.74	26.22	26.50	10,136,936	-0.15(-0.55%)
Jan 05, 2015	26.46	26.71	26.32	26.64	11,485,037	-0.29(-1.09%)
Jan 02, 2015	27.14	27.27	26.92	26.93	4,902,581	-0.24(-0.87%)
Dec 31, 2014	27.28	27.17	27.17	27.17	4,106,625	-0.03(-0.12%)
Dec 30, 2014	27.21	27.33	27.12	27.20	5,142,258	-0.27(-0.97%)
Dec 29, 2014	27.62	27.65	27.45	27.47	4,642,638	+0.04(+0.14%)
Dec 26, 2014	27.32	27.52	27.27	27.43	3,123,246	+0.19(+0.70%)
Dec 24, 2014	27.18	27.24	27.24	27.24	2,103,021	+0.07(+0.26%)
Dec 23, 2014	27.51	27.53	27.09	27.17	7,410,786	-0.44(-1.61%)
Dec 22, 2014	27.81	27.82	27.49	27.61	6,809,042	+0.06(+0.21%)
Dec 19, 2014	27.39	27.70	27.32	27.56	5,522,243	+0.04(+0.14%)
Dec 18, 2014	27.25	27.53	27.12	27.52	8,705,049	+0.79(+2.97%)
Dec 17, 2014	26.64	26.89	26.53	26.73	6,499,052	+0.08(+0.29%)
Dec 16, 2014	26.36	26.95	26.31	26.65	9,225,906	+0.39(+1.50%)
Dec 15, 2014	26.93	27.04	26.25	26.25	8,525,678	-0.71(-2.64%)
Dec 12, 2014	27.55	27.78	26.96	26.97	7,699,223	-0.59(-2.15%)
Dec 11, 2014	27.60	27.91	27.50	27.56	7,357,846	-0.09(-0.32%)
Dec 10, 2014	27.51	27.70	27.46	27.65	21,601,516	-0.39(-1.41%)
Dec 09, 2014	28.53	28.56	27.91	28.04	12,586,783	-0.92(-3.18%)
Dec 08, 2014	29.15	29.20	28.93	28.96	4,416,585	-0.31(-1.04%)
Dec 05, 2014	29.19	29.31	29.08	29.27	3,833,461	+0.10(+0.33%)
Dec 04, 2014	29.33	29.43	29.13	29.17	4,724,184	-0.52(-1.76%)
Dec 03, 2014	29.71	29.80	29.61	29.69	3,749,938	-0.27(-0.91%)
Dec 02, 2014	29.86	29.99	29.80	29.97	3,707,935	+0.14(+0.47%)
Dec 01, 2014	29.84	29.93	29.74	29.83	5,425,012	+0.30(+1.01%)
Nov 28, 2014	29.58	29.71	29.51	29.53	2,217,566	-0.04(-0.15%)
Nov 26, 2014	29.53	29.57	29.57	29.57	3,220,836	+0.15(+0.52%)
Nov 25, 2014	29.32	29.55	29.29	29.42	4,363,263	+0.01(+0.02%)
Nov 24, 2014	29.49	29.50	29.31	29.41	4,084,820	-0.08(-0.28%)
Nov 21, 2014	29.46	29.64	29.41	29.50	4,683,712	+0.01(+0.04%)
Nov 20, 2014	29.50	29.59	29.41	29.48	4,529,810	+0.08(+0.28%)
Nov 19, 2014	29.38	29.53	29.22	29.40	5,059,701	-0.02(-0.06%)
Nov 18, 2014	29.26	29.43	29.23	29.42	5,523,162	+0.25(+0.87%)
Nov 17, 2014	29.07	29.26	29.06	29.17	4,987,418	+0.09(+0.31%)
Nov 14, 2014	29.03	29.12	29.00	29.08	4,076,941	+0.05(+0.18%)
Nov 13, 2014	29.02	29.18	28.96	29.03	4,794,856	+0.03(+0.09%)
Nov 12, 2014	29.05	29.12	28.87	29.00	4,434,447	-0.22(-0.74%)
Nov 11, 2014	29.00	29.22	28.91	29.22	6,479,347	+0.51(+1.77%)
Nov 10, 2014	28.75	28.81	28.66	28.71	3,209,635	+0.16(+0.56%)
Nov 07, 2014	28.54	28.61	28.43	28.55	6,517,525	+0.10(+0.36%)
Nov 06, 2014	28.68	28.73	28.41	28.45	5,130,633	-0.25(-0.86%)
Nov 05, 2014	28.88	28.91	28.66	28.70	5,691,727	+0.12(+0.43%)
Nov 04, 2014	28.60	28.63	28.48	28.57	5,176,082	+0.04(+0.15%)
Nov 03, 2014	28.53	28.60	28.36	28.53	4,496,287	+0.00(+0.00%)
Oct 31, 2014	28.40	28.54	28.32	28.53	5,666,548	+0.22(+0.78%)
Oct 30, 2014	28.09	28.37	28.07	28.31	5,925,329	+0.04(+0.13%)
Oct 29, 2014	28.32	28.42	28.18	28.27	4,911,149	-0.01(-0.04%)
Oct 28, 2014	28.33	28.35	28.17	28.28	5,933,535	-0.17(-0.59%)
Oct 27, 2014	28.63	28.72	28.34	28.45	7,675,986	-0.26(-0.92%)
Oct 24, 2014	28.62	28.72	28.57	28.72	11,031,220	+0.27(+0.95%)
Oct 23, 2014	28.28	28.59	28.19	28.45	9,145,004	+0.60(+2.14%)
Oct 22, 2014	27.97	28.24	27.83	27.85	14,487,656	+0.49(+1.79%)
Oct 21, 2014	27.02	27.43	26.99	27.36	15,979,346	+0.01(+0.05%)
Oct 20, 2014	27.24	27.39	27.16	27.35	6,506,323	-0.04(-0.14%)
Oct 17, 2014	27.34	27.50	27.29	27.39	7,440,098	+0.50(+1.84%)
Oct 16, 2014	26.32	27.07	26.28	26.89	12,210,698	-0.16(-0.58%)
Oct 15, 2014	27.05	27.11	26.53	27.05	12,350,944	-0.34(-1.26%)
Oct 14, 2014	27.51	27.66	27.33	27.39	7,198,120	-0.09(-0.34%)
Oct 13, 2014	27.81	27.91	27.48	27.49	6,618,644	-0.18(-0.66%)
Oct 10, 2014	27.91	27.99	27.66	27.67	12,906,205	-0.43(-1.54%)
Oct 09, 2014	28.46	28.59	28.08	28.10	12,517,873	-0.60(-2.10%)
Oct 08, 2014	28.27	28.70	28.25	28.70	17,224,650	+0.33(+1.15%)
Oct 07, 2014	28.55	28.58	28.35	28.38	8,174,665	-0.38(-1.33%)
Oct 06, 2014	28.86	28.99	28.70	28.76	9,749,847	+0.08(+0.26%)
Oct 03, 2014	28.45	28.79	28.45	28.69	11,329,038	+0.07(+0.24%)
Oct 02, 2014	28.79	28.80	28.41	28.62	13,116,552	-0.17(-0.59%)
Oct 01, 2014	28.86	28.91	28.75	28.79	11,787,781	-0.04(-0.15%)
Sep 30, 2014	28.88	28.96	28.83	28.83	13,037,786	-0.20(-0.69%)
Sep 29, 2014	28.90	29.10	28.87	29.03	11,227,128	-0.19(-0.64%)
Sep 26, 2014	29.35	29.37	29.19	29.22	7,683,330	-0.06(-0.19%)
Sep 25, 2014	29.45	29.46	29.23	29.28	8,129,266	-0.22(-0.74%)
Sep 24, 2014	29.24	29.50	29.22	29.49	15,632,123	+0.24(+0.84%)
Sep 23, 2014	29.27	29.43	29.23	29.25	12,245,554	-0.43(-1.44%)
Sep 22, 2014	29.79	29.86	29.55	29.68	12,508,335	-0.04(-0.13%)
Sep 19, 2014	29.85	29.91	29.71	29.71	12,637,449	+0.06(+0.19%)
Sep 18, 2014	29.70	29.76	29.57	29.66	8,088,800	+0.12(+0.40%)
Sep 17, 2014	29.64	29.71	29.49	29.54	8,008,773	-0.13(-0.42%)
Sep 16, 2014	29.35	29.69	29.33	29.66	4,244,600	+0.20(+0.68%)
Sep 15, 2014	29.34	29.56	29.31	29.46	5,378,325	-0.05(-0.17%)
Sep 12, 2014	29.56	29.56	29.41	29.51	4,723,692	+0.08(+0.28%)
Sep 11, 2014	29.29	29.43	29.13	29.43	6,797,445	-0.22(-0.74%)
Sep 10, 2014	29.41	29.73	29.34	29.65	5,745,216	+0.40(+1.35%)
Sep 09, 2014	29.18	29.38	29.07	29.26	6,148,247	-0.08(-0.28%)
Sep 08, 2014	29.03	29.35	29.02	29.34	12,690,249	-0.71(-2.38%)
Sep 05, 2014	29.85	30.05	29.77	30.05	6,112,193	-0.17(-0.56%)
Sep 04, 2014	30.36	30.36	30.15	30.22	4,537,392	-0.27(-0.88%)
Sep 03, 2014	30.57	30.57	30.42	30.49	3,484,585	+0.21(+0.68%)
Sep 02, 2014	30.31	30.33	30.17	30.29	4,754,938	-0.51(-1.65%)
Aug 29, 2014	30.87	30.79	30.79	30.79	3,815,987	+0.14(+0.47%)
Aug 28, 2014	30.69	30.72	30.55	30.65	4,311,445	+0.13(+0.41%)
Aug 27, 2014	30.49	30.61	30.45	30.52	4,412,295	+0.26(+0.85%)
Aug 26, 2014	30.18	30.35	30.17	30.27	4,771,227	+0.08(+0.27%)
Aug 25, 2014	30.15	30.26	30.01	30.18	4,067,303	+0.28(+0.94%)
Aug 22, 2014	29.78	29.96	29.73	29.90	4,310,863	-0.01(-0.04%)
Aug 21, 2014	30.02	30.04	29.88	29.92	6,434,645	-0.07(-0.23%)
Aug 20, 2014	29.78	30.00	29.66	29.98	8,429,752	+0.29(+0.97%)
Aug 19, 2014	29.51	29.74	29.46	29.70	5,909,518	-0.07(-0.23%)
Aug 18, 2014	29.66	29.78	29.62	29.76	3,065,421	+0.37(+1.26%)
Aug 15, 2014	29.63	29.64	29.23	29.39	3,811,932	-0.09(-0.32%)
Aug 14, 2014	29.24	29.50	29.23	29.49	5,951,573	+0.28(+0.94%)
Aug 13, 2014	29.21	29.30	29.13	29.21	4,789,458	-0.02(-0.06%)
Aug 12, 2014	29.11	29.26	29.07	29.23	5,396,445	+0.01(+0.04%)
Aug 11, 2014	29.10	29.23	29.02	29.22	5,706,285	+0.01(+0.02%)
Aug 08, 2014	28.97	29.27	28.86	29.21	7,605,225	+0.14(+0.50%)
Aug 07, 2014	29.53	29.55	28.98	29.07	9,736,157	-0.85(-2.85%)
Aug 06, 2014	29.88	30.02	29.77	29.92	6,503,563	-0.20(-0.67%)
Aug 05, 2014	30.22	30.31	30.02	30.12	7,557,167	+0.09(+0.31%)
Aug 04, 2014	30.10	30.12	29.80	30.03	6,452,455	+0.31(+1.04%)
Aug 01, 2014	29.44	29.76	29.40	29.72	8,782,844	-0.21(-0.70%)
Jul 31, 2014	30.25	30.25	29.92	29.93	8,959,334	-0.06(-0.21%)
Jul 30, 2014	29.90	30.04	29.83	29.99	6,366,542	+0.27(+0.92%)
Jul 29, 2014	29.99	30.06	29.71	29.72	8,686,636	-0.11(-0.35%)
Jul 28, 2014	30.12	30.12	29.75	29.83	11,135,020	-0.25(-0.82%)
Jul 25, 2014	30.27	30.31	29.84	30.07	17,301,714	-0.92(-2.96%)
Jul 24, 2014	30.98	31.06	30.75	30.99	15,400,990	+0.02(+0.08%)
Jul 23, 2014	31.11	31.51	30.95	30.96	21,666,766	-1.97(-5.97%)
Jul 22, 2014	33.12	33.16	32.93	32.93	3,208,992	-0.11(-0.32%)
Jul 21, 2014	32.94	33.09	32.91	33.04	3,290,436	-0.20(-0.61%)
Jul 18, 2014	33.03	33.30	32.94	33.24	3,189,619	+0.40(+1.21%)
Jul 17, 2014	32.88	33.12	32.81	32.85	4,259,652	-0.14(-0.43%)
Jul 16, 2014	32.96	33.14	32.81	32.99	5,253,038	-0.01(-0.02%)
Jul 15, 2014	33.07	33.12	32.88	32.99	3,274,522	-0.16(-0.49%)
Jul 14, 2014	33.16	33.20	33.06	33.16	3,267,838	-0.08(-0.24%)
Jul 11, 2014	33.20	33.40	33.11	33.24	3,598,536	-0.43(-1.27%)
Jul 10, 2014	33.35	33.72	33.32	33.66	4,003,368	+0.33(+0.98%)
Jul 09, 2014	33.12	33.42	33.07	33.33	2,684,819	+0.32(+0.96%)
Jul 08, 2014	33.22	33.25	32.97	33.02	2,714,259	-0.46(-1.39%)
Jul 07, 2014	33.61	33.73	33.45	33.48	2,915,152	-0.25(-0.75%)
Jul 03, 2014	33.89	33.74	33.74	33.74	1,791,369	+0.14(+0.41%)
Jul 02, 2014	33.51	33.69	33.48	33.60	2,552,098	+0.07(+0.20%)
Jul 01, 2014	33.63	33.71	33.44	33.53	5,513,280	+0.44(+1.33%)
Jun 30, 2014	33.19	33.32	33.02	33.09	2,853,793	-0.19(-0.56%)
Jun 27, 2014	33.37	33.40	33.24	33.28	1,890,361	+0.07(+0.21%)
Jun 26, 2014	33.07	33.24	32.91	33.21	2,331,159	+0.15(+0.47%)
Jun 25, 2014	33.04	33.15	32.90	33.06	3,879,766	-0.19(-0.56%)
Jun 24, 2014	33.22	33.38	33.19	33.24	3,413,668	-0.09(-0.28%)
Jun 23, 2014	33.26	33.36	33.23	33.33	3,239,704	-0.41(-1.23%)
Jun 20, 2014	33.84	33.85	33.66	33.75	2,615,957	+0.07(+0.20%)
Jun 19, 2014	33.69	33.79	33.65	33.68	2,021,474	+0.30(+0.89%)
Jun 18, 2014	33.28	33.43	33.23	33.38	2,609,802	-0.06(-0.19%)
Jun 17, 2014	33.66	33.53	33.31	33.45	2,526,426	-0.21(-0.62%)
Jun 16, 2014	33.74	33.84	33.63	33.66	3,526,621	-0.07(-0.20%)
Jun 13, 2014	33.66	33.88	33.61	33.72	2,426,904	+0.06(+0.18%)
Jun 12, 2014	33.84	33.87	33.60	33.66	2,370,133	+0.06(+0.18%)
Jun 11, 2014	33.61	33.72	33.55	33.60	3,634,355	+0.19(+0.56%)
Jun 10, 2014	33.34	33.43	33.30	33.42	2,035,324	+0.19(+0.56%)
Jun 06, 2014	33.12	33.29	33.07	33.23	2,841,539	+0.25(+0.75%)
Jun 05, 2014	33.12	33.13	32.97	32.98	3,405,339	+0.13(+0.40%)
Jun 04, 2014	32.94	32.99	32.81	32.85	3,849,993	-0.08(-0.24%)
Jun 03, 2014	33.01	33.04	32.88	32.93	4,229,029	-0.27(-0.82%)
Jun 02, 2014	33.12	33.24	33.10	33.20	2,561,592	-0.17(-0.52%)
May 30, 2014	33.42	33.54	33.35	33.38	2,841,943	-0.27(-0.81%)
May 29, 2014	33.62	33.75	33.55	33.65	2,799,551	+0.37(+1.12%)
May 28, 2014	33.48	33.68	33.28	33.28	3,648,901	-0.73(-2.15%)
May 27, 2014	34.21	34.21	33.95	34.01	4,777,412	+0.07(+0.22%)
May 23, 2014	34.03	33.94	33.94	33.94	2,399,805	-0.22(-0.65%)
May 22, 2014	34.19	34.26	34.11	34.16	1,511,735	-0.08(-0.22%)
May 21, 2014	34.09	34.34	34.05	34.23	2,459,217	+0.38(+1.11%)
May 20, 2014	33.92	33.99	33.79	33.85	2,930,097	-0.08(-0.24%)
May 19, 2014	33.91	34.05	33.82	33.94	4,516,697	-0.37(-1.06%)
May 16, 2014	34.24	34.41	34.21	34.30	3,838,987	-0.04(-0.11%)
May 15, 2014	34.14	34.38	34.10	34.34	6,629,993	+0.19(+0.54%)
May 14, 2014	33.88	34.23	33.71	34.15	9,279,294	+0.19(+0.57%)
May 13, 2014	33.59	33.97	33.58	33.96	11,011,525	+0.23(+0.69%)
May 12, 2014	33.54	33.74	33.48	33.73	8,457,758	+0.09(+0.27%)
May 09, 2014	33.45	33.65	33.32	33.64	4,406,936	+0.05(+0.16%)
May 08, 2014	33.53	33.67	33.46	33.58	4,926,639	-0.34(-0.99%)
May 07, 2014	33.84	33.97	33.72	33.92	4,275,350	+0.02(+0.05%)
May 06, 2014	33.86	34.03	33.81	33.90	5,090,737	+0.08(+0.24%)
May 05, 2014	33.56	33.83	33.38	33.82	3,203,742	+0.10(+0.29%)
May 02, 2014	33.65	33.79	33.53	33.72	2,878,179	-0.17(-0.49%)

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.