Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.52	20.67	20.28	20.56	14,866,475	+0.06(+0.27%)
Apr 28, 2016	20.41	20.82	20.41	20.50	13,068,803	-0.21(-1.03%)
Apr 27, 2016	20.50	20.82	20.46	20.72	18,359,250	+0.21(+1.05%)
Apr 26, 2016	20.39	20.52	20.25	20.50	26,029,618	+1.04(+5.35%)
Apr 25, 2016	19.55	19.60	19.25	19.46	13,461,029	-0.22(-1.12%)
Apr 22, 2016	19.36	19.73	19.36	19.68	11,608,153	+0.25(+1.29%)
Apr 21, 2016	19.61	19.66	19.39	19.43	12,236,519	-0.07(-0.38%)
Apr 20, 2016	19.13	19.71	19.10	19.51	19,382,692	+0.06(+0.32%)
Apr 19, 2016	19.10	19.49	19.04	19.44	21,962,836	+0.43(+2.25%)
Apr 18, 2016	18.39	19.05	18.35	19.02	19,256,772	+0.25(+1.34%)
Apr 15, 2016	18.67	18.80	18.51	18.76	24,329,450	-0.17(-0.87%)
Apr 14, 2016	18.85	18.97	18.78	18.93	20,726,500	-0.28(-1.47%)
Apr 13, 2016	19.41	19.41	19.11	19.21	14,603,552	+0.11(+0.58%)
Apr 12, 2016	18.63	19.17	18.57	19.10	17,675,932	+0.54(+2.94%)
Apr 11, 2016	18.63	18.74	18.55	18.56	12,054,366	+0.10(+0.53%)
Apr 08, 2016	18.26	18.51	18.20	18.46	16,179,822	+0.62(+3.50%)
Apr 07, 2016	17.71	17.88	17.69	17.83	11,241,586	-0.10(-0.58%)
Apr 06, 2016	17.67	17.95	17.55	17.94	15,130,976	+0.23(+1.28%)
Apr 05, 2016	17.75	17.89	17.67	17.71	12,758,039	-0.40(-2.20%)
Apr 04, 2016	18.21	18.34	18.09	18.11	8,087,482	+0.01(+0.03%)
Apr 01, 2016	17.93	18.15	17.90	18.10	14,590,578	-0.37(-2.02%)
Mar 31, 2016	18.69	18.84	18.46	18.48	11,826,151	-0.46(-2.43%)
Mar 30, 2016	19.11	19.22	18.81	18.94	11,962,667	+0.36(+1.91%)
Mar 29, 2016	18.31	18.58	18.18	18.58	11,500,456	-0.04(-0.23%)
Mar 28, 2016	18.72	18.74	18.48	18.62	5,882,999	+0.00(+0.00%)
Mar 24, 2016	18.23	18.62	18.62	18.62	8,707,474	+0.13(+0.73%)
Mar 23, 2016	18.84	18.88	18.47	18.49	9,564,480	-0.45(-2.39%)
Mar 22, 2016	18.83	19.08	18.81	18.94	8,454,333	-0.11(-0.58%)
Mar 21, 2016	19.00	19.22	18.81	19.05	12,511,254	-0.13(-0.67%)
Mar 18, 2016	19.38	19.43	19.05	19.18	13,958,137	-0.13(-0.67%)
Mar 17, 2016	18.93	19.35	18.80	19.31	15,368,640	+0.63(+3.38%)
Mar 16, 2016	18.26	18.68	18.23	18.68	15,292,186	+0.53(+2.94%)
Mar 15, 2016	17.99	18.15	17.91	18.15	14,882,677	-0.19(-1.04%)
Mar 14, 2016	18.21	18.42	18.14	18.34	12,089,791	-0.37(-1.96%)
Mar 11, 2016	18.40	18.73	18.40	18.70	16,937,032	+0.44(+2.41%)
Mar 10, 2016	18.35	18.39	18.09	18.26	12,995,583	-0.29(-1.55%)
Mar 09, 2016	18.48	18.75	18.33	18.55	11,498,251	+0.14(+0.76%)
Mar 08, 2016	18.88	18.93	18.37	18.41	15,492,899	-0.88(-4.54%)
Mar 07, 2016	18.70	19.41	18.70	19.29	14,963,390	+0.21(+1.12%)
Mar 04, 2016	18.95	19.18	18.87	19.07	14,503,904	+0.17(+0.91%)
Mar 03, 2016	18.65	18.97	18.49	18.90	14,565,558	+0.40(+2.18%)
Mar 02, 2016	18.02	18.50	17.96	18.50	12,688,254	+0.36(+1.96%)
Mar 01, 2016	18.03	18.14	17.82	18.14	9,211,218	+0.33(+1.86%)
Feb 29, 2016	17.90	18.02	17.76	17.81	8,832,608	+0.06(+0.31%)
Feb 26, 2016	17.84	17.94	17.70	17.75	10,083,166	+0.21(+1.19%)
Feb 25, 2016	17.65	17.70	17.22	17.55	18,459,872	+0.07(+0.42%)
Feb 24, 2016	17.26	17.48	17.15	17.47	18,399,074	-0.28(-1.59%)
Feb 23, 2016	18.13	18.29	17.72	17.75	12,197,775	-0.80(-4.29%)
Feb 22, 2016	18.46	18.67	18.43	18.55	9,931,680	+0.34(+1.85%)
Feb 19, 2016	18.09	18.21	17.94	18.21	8,516,365	-0.02(-0.10%)
Feb 18, 2016	18.48	18.50	18.13	18.23	15,167,837	-0.10(-0.57%)
Feb 17, 2016	17.90	18.51	17.90	18.34	16,978,396	+0.54(+3.06%)
Feb 16, 2016	17.97	17.99	17.66	17.79	14,571,521	+0.02(+0.14%)
Feb 12, 2016	17.32	17.77	17.77	17.77	17,719,414	+0.84(+4.99%)
Feb 11, 2016	16.72	17.05	16.54	16.92	24,572,830	-0.24(-1.43%)
Feb 10, 2016	17.17	17.52	17.05	17.17	16,019,949	-0.19(-1.09%)
Feb 09, 2016	17.55	17.69	17.24	17.36	15,798,083	-0.58(-3.24%)
Feb 08, 2016	17.77	18.02	17.57	17.94	14,705,861	-0.32(-1.77%)
Feb 05, 2016	18.28	18.47	18.13	18.26	11,329,345	-0.09(-0.49%)
Feb 04, 2016	18.14	18.61	18.09	18.35	18,838,004	+0.57(+3.20%)
Feb 03, 2016	17.55	17.87	17.05	17.78	23,873,744	+0.38(+2.21%)
Feb 02, 2016	17.40	17.60	17.16	17.40	35,604,532	-1.61(-8.45%)
Feb 01, 2016	18.69	19.12	18.53	19.01	15,787,508	-0.40(-2.07%)
Jan 29, 2016	19.05	19.41	18.91	19.41	14,705,801	+0.29(+1.51%)
Jan 28, 2016	19.23	19.25	18.77	19.12	18,825,358	+0.73(+3.94%)
Jan 27, 2016	18.18	18.76	18.08	18.39	16,178,381	-0.04(-0.19%)
Jan 26, 2016	18.18	18.53	18.06	18.43	16,039,443	+0.76(+4.31%)
Jan 25, 2016	17.85	18.09	17.66	17.67	13,373,661	-0.53(-2.90%)
Jan 22, 2016	18.35	18.51	18.02	18.20	24,878,558	+0.53(+3.02%)
Jan 21, 2016	17.09	17.76	16.98	17.66	16,538,947	+0.60(+3.51%)
Jan 20, 2016	17.10	17.28	16.52	17.06	25,145,368	-0.28(-1.59%)
Jan 19, 2016	17.74	17.81	17.10	17.34	15,589,681	-0.14(-0.82%)
Jan 15, 2016	17.56	17.48	17.48	17.48	19,532,718	-1.00(-5.42%)
Jan 14, 2016	17.88	18.58	17.65	18.48	24,564,540	+1.23(+7.16%)
Jan 13, 2016	17.55	17.89	17.12	17.25	28,204,594	+0.07(+0.42%)
Jan 12, 2016	17.46	17.50	16.79	17.18	17,726,502	-0.11(-0.66%)
Jan 11, 2016	17.72	17.73	17.10	17.29	12,441,336	-0.04(-0.24%)
Jan 08, 2016	17.63	17.65	17.29	17.33	23,186,926	-0.31(-1.77%)
Jan 07, 2016	17.43	17.88	17.39	17.64	25,278,430	-0.52(-2.87%)
Jan 06, 2016	17.94	18.23	17.94	18.17	16,767,740	-0.38(-2.04%)
Jan 05, 2016	18.54	18.58	18.21	18.54	12,066,741	-0.08(-0.42%)
Jan 04, 2016	18.47	18.69	18.29	18.62	12,642,695	-0.12(-0.64%)
Dec 31, 2015	18.74	18.74	18.74	18.74	9,695,554	-0.03(-0.16%)
Dec 30, 2015	18.92	19.06	18.74	18.77	9,230,713	-0.34(-1.76%)
Dec 29, 2015	19.17	19.30	19.04	19.11	11,783,103	+0.10(+0.50%)
Dec 28, 2015	18.99	19.08	18.89	19.01	10,303,714	-0.25(-1.28%)
Dec 24, 2015	19.49	19.26	19.26	19.26	5,639,393	-0.14(-0.71%)
Dec 23, 2015	19.18	19.39	19.10	19.39	16,925,444	+0.94(+5.07%)
Dec 22, 2015	18.19	18.50	18.13	18.46	11,987,246	+0.40(+2.19%)
Dec 21, 2015	18.29	18.39	17.94	18.06	14,305,584	-0.01(-0.07%)
Dec 18, 2015	18.25	18.36	18.08	18.08	12,229,726	-0.12(-0.66%)
Dec 17, 2015	18.44	18.48	18.19	18.20	12,028,822	-0.31(-1.68%)
Dec 16, 2015	18.61	18.71	18.32	18.51	16,104,180	+0.07(+0.39%)
Dec 15, 2015	18.33	18.51	18.29	18.44	22,447,526	+0.32(+1.75%)
Dec 14, 2015	18.25	18.36	17.93	18.12	28,268,378	-0.34(-1.85%)
Dec 11, 2015	18.68	18.74	18.44	18.46	13,917,978	-0.61(-3.18%)
Dec 10, 2015	19.01	19.29	18.99	19.07	13,160,360	-0.01(-0.03%)
Dec 09, 2015	19.05	19.43	18.91	19.07	17,127,982	+0.32(+1.73%)
Dec 08, 2015	18.55	19.01	18.38	18.75	14,863,880	+0.01(+0.03%)
Dec 07, 2015	19.04	19.08	18.64	18.74	19,903,494	-0.85(-4.32%)
Dec 04, 2015	19.74	19.74	19.35	19.59	15,224,658	-0.35(-1.77%)
Dec 03, 2015	20.40	20.41	19.88	19.94	10,698,095	-0.34(-1.66%)
Dec 02, 2015	20.55	20.78	20.20	20.28	12,760,463	-0.57(-2.73%)
Dec 01, 2015	20.85	20.95	20.73	20.85	9,379,536	+0.10(+0.49%)
Nov 30, 2015	20.94	21.00	20.72	20.74	9,354,601	-0.14(-0.66%)
Nov 27, 2015	20.88	20.95	20.83	20.88	4,753,106	-0.10(-0.46%)
Nov 25, 2015	20.89	20.98	20.98	20.98	8,706,950	+0.00(+0.00%)
Nov 24, 2015	20.67	21.03	20.67	20.98	10,798,561	+0.34(+1.66%)
Nov 23, 2015	20.61	20.77	20.55	20.64	8,600,781	-0.01(-0.03%)
Nov 20, 2015	20.99	21.09	20.64	20.64	8,791,986	-0.49(-2.33%)
Nov 19, 2015	21.06	21.21	20.98	21.13	9,706,194	+0.09(+0.43%)
Nov 18, 2015	20.86	21.06	20.73	21.04	12,380,682	+0.55(+2.69%)
Nov 17, 2015	20.71	20.76	20.43	20.49	8,046,504	-0.18(-0.87%)
Nov 16, 2015	20.02	20.68	20.02	20.67	9,724,039	+0.66(+3.30%)
Nov 13, 2015	19.93	20.14	19.72	20.01	8,024,533	-0.07(-0.36%)
Nov 12, 2015	20.30	20.41	20.00	20.08	10,199,360	-0.53(-2.59%)
Nov 11, 2015	20.85	20.89	20.59	20.62	7,732,944	-0.23(-1.09%)
Nov 10, 2015	20.76	20.99	20.70	20.85	7,867,302	-0.07(-0.32%)
Nov 09, 2015	21.07	21.22	20.80	20.91	9,553,788	-0.15(-0.71%)
Nov 06, 2015	21.00	21.21	20.85	21.06	9,761,510	-0.25(-1.18%)
Nov 05, 2015	21.52	21.70	21.30	21.31	10,702,371	-0.49(-2.23%)
Nov 04, 2015	22.18	22.21	21.64	21.80	14,830,473	-0.16(-0.74%)
Nov 03, 2015	21.45	22.14	21.42	21.96	16,862,130	+0.56(+2.62%)
Nov 02, 2015	21.02	21.44	20.96	21.40	12,196,650	+0.34(+1.62%)
Oct 30, 2015	21.01	21.24	20.84	21.06	9,251,900	-0.01(-0.03%)
Oct 29, 2015	20.87	21.24	20.84	21.06	12,335,128	-0.02(-0.08%)
Oct 28, 2015	20.70	21.29	20.69	21.08	16,426,851	+0.54(+2.64%)
Oct 27, 2015	20.54	20.76	20.41	20.54	17,193,414	-0.14(-0.66%)
Oct 26, 2015	21.00	21.02	20.68	20.68	8,656,956	-0.40(-1.88%)
Oct 23, 2015	21.14	21.24	20.95	21.07	8,081,500	-0.12(-0.56%)
Oct 22, 2015	21.02	21.23	20.98	21.19	13,788,907	+0.46(+2.22%)
Oct 21, 2015	20.83	20.92	20.68	20.73	11,026,610	+0.10(+0.49%)
Oct 20, 2015	20.34	20.69	20.33	20.63	9,164,050	+0.02(+0.09%)
Oct 19, 2015	20.85	20.87	20.47	20.61	8,345,621	-0.54(-2.57%)
Oct 16, 2015	21.18	21.18	20.86	21.15	9,603,484	+0.11(+0.50%)
Oct 15, 2015	20.86	21.05	20.66	21.05	10,394,607	+0.21(+1.02%)
Oct 14, 2015	20.68	20.90	20.59	20.83	12,692,854	+0.35(+1.70%)
Oct 13, 2015	20.29	20.74	20.24	20.49	12,037,054	-0.38(-1.81%)
Oct 12, 2015	21.08	21.10	20.78	20.86	11,954,687	-0.35(-1.64%)
Oct 09, 2015	21.40	21.42	21.11	21.21	14,975,529	+0.00(+0.00%)
Oct 08, 2015	20.83	21.27	20.81	21.21	14,411,757	+0.15(+0.70%)
Oct 07, 2015	21.07	21.29	20.84	21.06	42,389,388	+0.83(+4.08%)
Oct 06, 2015	19.93	20.42	19.91	20.24	21,084,608	+0.48(+2.45%)
Oct 05, 2015	19.58	19.82	19.57	19.75	18,099,538	+0.57(+2.98%)
Oct 02, 2015	18.57	19.19	18.53	19.18	20,768,112	+0.92(+5.04%)
Oct 01, 2015	18.68	18.81	18.16	18.26	16,423,833	+0.24(+1.31%)
Sep 30, 2015	17.80	18.03	17.74	18.03	10,416,056	+0.55(+3.14%)
Sep 29, 2015	17.62	17.67	17.38	17.48	13,674,146	+0.15(+0.85%)
Sep 28, 2015	17.63	17.63	17.31	17.33	13,401,120	-0.62(-3.45%)
Sep 25, 2015	17.99	18.08	17.84	17.95	11,734,015	+0.16(+0.90%)
Sep 24, 2015	17.51	17.88	17.40	17.79	16,521,402	+0.14(+0.80%)
Sep 23, 2015	18.07	18.09	17.63	17.65	12,694,756	-0.28(-1.55%)
Sep 22, 2015	17.76	17.96	17.71	17.93	17,556,558	-0.40(-2.16%)
Sep 21, 2015	18.31	18.39	18.23	18.32	9,409,542	-0.02(-0.10%)
Sep 18, 2015	18.59	18.69	18.27	18.34	13,258,207	-0.60(-3.18%)
Sep 17, 2015	18.95	19.24	18.84	18.94	13,621,765	-0.01(-0.06%)
Sep 16, 2015	18.67	19.02	18.67	18.95	13,298,882	+0.60(+3.28%)
Sep 15, 2015	18.24	18.47	18.23	18.35	9,521,003	+0.25(+1.40%)
Sep 14, 2015	18.13	18.17	17.96	18.10	9,547,757	-0.19(-1.06%)
Sep 11, 2015	18.32	18.34	18.16	18.29	10,556,916	-0.12(-0.64%)
Sep 10, 2015	18.34	18.54	18.16	18.41	17,951,092	+0.18(+1.00%)
Sep 09, 2015	18.81	18.91	18.22	18.23	21,818,804	-0.30(-1.62%)
Sep 08, 2015	18.65	18.66	18.42	18.53	38,879,456	+0.42(+2.31%)
Sep 04, 2015	18.40	18.11	18.11	18.11	28,744,958	-1.01(-5.28%)
Sep 03, 2015	18.99	19.40	18.92	19.12	12,607,141	+0.12(+0.65%)
Sep 02, 2015	19.15	19.16	18.62	18.99	18,070,398	+0.04(+0.19%)
Sep 01, 2015	19.09	19.25	18.84	18.96	18,290,930	-0.83(-4.17%)
Aug 31, 2015	19.45	19.84	19.16	19.78	12,061,094	+0.17(+0.84%)
Aug 28, 2015	19.23	19.80	19.23	19.62	15,390,893	+0.14(+0.70%)
Aug 27, 2015	18.83	19.48	18.81	19.48	21,985,204	+1.14(+6.21%)
Aug 26, 2015	18.66	18.67	18.01	18.34	20,346,792	+0.23(+1.27%)
Aug 25, 2015	18.85	18.89	18.10	18.11	21,951,528	-0.28(-1.54%)
Aug 24, 2015	18.58	19.01	18.22	18.40	31,462,766	-1.17(-5.97%)
Aug 21, 2015	20.21	20.30	19.56	19.57	14,710,379	-0.71(-3.52%)
Aug 20, 2015	20.65	20.82	20.28	20.28	11,060,765	-0.17(-0.81%)
Aug 19, 2015	20.68	20.74	20.32	20.44	11,194,254	-0.35(-1.67%)
Aug 18, 2015	20.82	20.83	20.73	20.79	7,563,541	-0.17(-0.79%)
Aug 17, 2015	20.93	20.98	20.73	20.96	9,425,437	-0.14(-0.67%)
Aug 14, 2015	20.96	21.15	20.95	21.10	7,902,885	-0.09(-0.42%)
Aug 13, 2015	21.26	21.28	21.12	21.19	9,084,531	-0.31(-1.43%)
Aug 12, 2015	21.21	21.53	21.09	21.49	10,787,526	+0.23(+1.08%)
Aug 11, 2015	21.14	21.27	21.00	21.26	10,395,855	-0.14(-0.63%)
Aug 10, 2015	21.03	21.41	20.95	21.40	10,899,135	+0.35(+1.68%)
Aug 07, 2015	21.18	21.41	21.03	21.05	8,174,438	-0.12(-0.56%)
Aug 06, 2015	21.02	21.18	20.91	21.16	13,723,174	+0.01(+0.03%)
Aug 05, 2015	21.56	21.63	21.15	21.16	11,517,120	-0.04(-0.19%)
Aug 04, 2015	21.31	21.38	21.13	21.20	11,031,994	+0.03(+0.16%)
Aug 03, 2015	21.25	21.37	21.08	21.17	9,585,242	-0.28(-1.33%)
Jul 31, 2015	21.66	21.68	21.41	21.45	9,772,615	-0.41(-1.88%)
Jul 30, 2015	21.97	22.08	21.73	21.86	8,154,854	+0.17(+0.78%)
Jul 29, 2015	21.50	21.77	21.39	21.69	11,690,751	+0.06(+0.27%)
Jul 28, 2015	21.40	21.66	21.23	21.64	14,169,337	+0.72(+3.44%)
Jul 27, 2015	20.97	21.10	20.81	20.92	15,640,242	-0.30(-1.42%)
Jul 24, 2015	21.51	21.55	21.12	21.22	12,590,295	-0.42(-1.96%)
Jul 23, 2015	21.83	21.88	21.51	21.64	14,856,986	-0.35(-1.61%)
Jul 22, 2015	22.28	22.29	21.94	21.99	11,681,687	-0.48(-2.12%)
Jul 21, 2015	22.45	22.60	22.44	22.47	9,763,213	-0.01(-0.05%)
Jul 20, 2015	22.65	22.67	22.48	22.48	7,122,098	-0.21(-0.95%)
Jul 17, 2015	22.88	22.88	22.63	22.70	7,331,671	-0.24(-1.06%)
Jul 16, 2015	23.09	23.10	22.90	22.94	7,903,815	-0.29(-1.25%)
Jul 15, 2015	23.29	23.33	23.07	23.23	6,904,953	-0.17(-0.72%)
Jul 14, 2015	23.19	23.42	23.16	23.40	5,941,632	+0.21(+0.93%)
Jul 13, 2015	23.24	23.27	23.14	23.18	5,920,128	+0.03(+0.15%)
Jul 10, 2015	23.26	23.32	22.90	23.15	9,992,080	+0.45(+1.97%)
Jul 09, 2015	22.98	23.04	22.70	22.70	9,402,788	-0.01(-0.05%)
Jul 08, 2015	22.79	22.87	22.60	22.71	10,222,663	-0.32(-1.41%)
Jul 07, 2015	22.80	23.13	22.48	23.04	18,208,120	-0.12(-0.50%)
Jul 06, 2015	23.49	23.57	23.12	23.16	14,585,256	-0.80(-3.34%)
Jul 02, 2015	23.63	23.96	23.96	23.96	20,292,682	+1.17(+5.14%)
Jul 01, 2015	23.00	23.01	22.70	22.78	11,216,525	-0.40(-1.73%)
Jun 30, 2015	23.24	23.29	23.03	23.18	12,359,397	-0.20(-0.87%)
Jun 29, 2015	23.65	23.79	23.34	23.39	10,338,909	-0.60(-2.52%)
Jun 26, 2015	24.14	24.25	23.92	23.99	7,300,836	-0.31(-1.29%)
Jun 25, 2015	24.32	24.48	24.15	24.30	11,560,665	+0.03(+0.14%)
Jun 24, 2015	23.96	24.38	23.96	24.27	10,968,266	+0.17(+0.70%)
Jun 23, 2015	23.98	24.14	23.98	24.10	4,528,156	+0.01(+0.05%)
Jun 22, 2015	24.07	24.23	23.98	24.09	5,874,803	+0.21(+0.90%)
Jun 19, 2015	23.91	24.00	23.80	23.87	5,230,034	-0.06(-0.27%)
Jun 18, 2015	23.96	24.13	23.89	23.94	6,180,601	+0.03(+0.12%)
Jun 17, 2015	23.90	24.03	23.67	23.91	5,604,243	+0.17(+0.73%)
Jun 16, 2015	23.74	23.75	23.42	23.74	11,783,649	-0.01(-0.02%)
Jun 15, 2015	23.41	23.78	23.40	23.74	7,176,308	+0.07(+0.29%)
Jun 12, 2015	23.83	23.84	23.61	23.67	5,315,502	-0.36(-1.50%)
Jun 11, 2015	24.00	24.16	23.95	24.03	7,024,613	+0.08(+0.34%)
Jun 10, 2015	23.94	24.04	23.88	23.95	8,537,851	+0.42(+1.80%)
Jun 09, 2015	23.49	23.64	23.37	23.53	5,808,100	+0.01(+0.05%)
Jun 08, 2015	23.48	23.64	23.45	23.51	4,855,053	-0.02(-0.07%)
Jun 05, 2015	23.28	23.69	23.24	23.53	9,621,660	-0.03(-0.15%)
Jun 04, 2015	23.92	23.78	23.50	23.57	8,985,086	-0.35(-1.48%)
Jun 03, 2015	24.08	24.15	23.91	23.92	4,835,999	-0.16(-0.65%)
Jun 02, 2015	23.93	24.20	23.93	24.08	6,461,242	+0.32(+1.34%)
Jun 01, 2015	23.89	23.89	23.59	23.76	7,060,755	-0.30(-1.23%)
May 29, 2015	24.03	24.21	23.91	24.05	5,423,698	-0.05(-0.22%)
May 28, 2015	24.14	24.14	23.94	24.11	5,419,727	-0.14(-0.57%)
May 27, 2015	24.15	24.39	24.14	24.25	5,484,017	+0.09(+0.38%)
May 26, 2015	24.33	24.34	24.05	24.15	7,536,431	-0.50(-2.05%)
May 22, 2015	24.76	24.66	24.66	24.66	4,459,443	-0.23(-0.93%)
May 21, 2015	24.72	24.99	24.66	24.89	7,291,508	+0.48(+1.95%)
May 20, 2015	24.41	24.54	24.34	24.41	5,231,932	+0.15(+0.60%)
May 19, 2015	24.50	24.50	24.22	24.27	9,915,437	-0.32(-1.32%)
May 18, 2015	24.62	24.70	24.55	24.59	6,750,344	-0.24(-0.98%)
May 15, 2015	24.74	24.94	24.62	24.84	6,777,456	-0.09(-0.35%)
May 14, 2015	25.01	25.06	24.91	24.92	8,003,281	+0.11(+0.44%)
May 13, 2015	24.99	25.01	24.77	24.81	5,791,425	+0.05(+0.19%)
May 12, 2015	24.65	24.92	24.65	24.77	6,552,045	+0.06(+0.26%)
May 11, 2015	24.92	24.96	24.68	24.70	7,329,935	-0.08(-0.30%)
May 08, 2015	24.81	24.86	24.52	24.78	9,150,141	+0.51(+2.10%)
May 07, 2015	24.38	24.39	24.02	24.27	8,652,011	-0.39(-1.58%)
May 06, 2015	24.84	24.90	24.58	24.66	6,973,578	-0.00(-0.00%)
May 05, 2015	24.88	25.09	24.64	24.66	10,872,007	-0.18(-0.71%)
May 04, 2015	24.81	24.96	24.78	24.84	8,992,111	+0.10(+0.42%)

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.