Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	16.91	17.00	16.49	16.68	1,644,765	-0.27(-1.59%)
Apr 28, 2016	17.22	17.31	16.90	16.95	1,190,592	-0.39(-2.25%)
Apr 27, 2016	17.31	17.49	17.17	17.34	999,542	+0.03(+0.17%)
Apr 26, 2016	16.99	17.36	16.96	17.31	1,371,240	+0.42(+2.49%)
Apr 25, 2016	16.93	16.98	16.74	16.89	1,359,362	-0.12(-0.71%)
Apr 22, 2016	16.99	17.09	16.90	17.01	1,193,111	+0.05(+0.29%)
Apr 21, 2016	17.01	17.06	16.82	16.96	1,211,200	-0.04(-0.24%)
Apr 20, 2016	16.95	17.03	16.82	17.00	1,472,102	+0.02(+0.12%)
Apr 19, 2016	16.91	17.04	16.76	16.98	1,610,901	+0.09(+0.53%)
Apr 18, 2016	16.74	16.97	16.66	16.89	1,338,834	+0.03(+0.18%)
Apr 15, 2016	16.88	17.01	16.71	16.86	1,275,538	-0.04(-0.24%)
Apr 14, 2016	16.65	17.18	16.53	16.90	2,517,233	+0.22(+1.32%)
Apr 13, 2016	16.18	16.71	16.16	16.68	2,597,390	+0.62(+3.86%)
Apr 12, 2016	15.69	16.08	15.61	16.06	2,030,460	+0.39(+2.49%)
Apr 11, 2016	15.43	15.76	15.41	15.67	2,238,609	+0.25(+1.62%)
Apr 08, 2016	15.69	15.80	15.32	15.42	1,315,218	-0.11(-0.71%)
Apr 07, 2016	16.05	16.17	15.47	15.53	1,937,726	-0.63(-3.90%)
Apr 06, 2016	16.00	16.18	15.86	16.16	1,786,419	+0.18(+1.13%)
Apr 05, 2016	15.93	16.17	15.91	15.98	2,250,003	-0.08(-0.50%)
Apr 04, 2016	16.23	16.27	15.96	16.06	1,674,728	-0.17(-1.05%)
Apr 01, 2016	16.07	16.27	15.73	16.23	2,510,905	+0.06(+0.37%)
Mar 31, 2016	15.93	16.20	15.88	16.17	2,085,059	+0.24(+1.51%)
Mar 30, 2016	15.89	16.05	15.77	15.93	1,796,996	+0.09(+0.57%)
Mar 29, 2016	15.75	15.90	15.35	15.84	1,829,080	-0.03(-0.19%)
Mar 28, 2016	16.06	16.08	15.65	15.87	1,743,400	-0.16(-1.00%)
Mar 24, 2016	15.81	16.03	16.03	16.03	1,945,200	+0.03(+0.19%)
Mar 23, 2016	16.20	16.33	15.99	16.00	2,261,103	-0.33(-2.02%)
Mar 22, 2016	16.45	16.57	16.26	16.33	2,081,392	-0.23(-1.39%)
Mar 21, 2016	16.62	16.75	16.43	16.56	2,008,547	-0.06(-0.36%)
Mar 18, 2016	15.91	16.66	15.86	16.62	5,140,127	+0.83(+5.26%)
Mar 17, 2016	15.14	15.79	14.96	15.79	4,725,405	+0.61(+4.02%)
Mar 16, 2016	14.43	15.26	14.31	15.18	4,147,711	+0.66(+4.55%)
Mar 15, 2016	15.17	15.25	14.40	14.52	4,156,004	-0.87(-5.65%)
Mar 14, 2016	15.20	15.44	15.00	15.39	2,411,450	+0.13(+0.85%)
Mar 11, 2016	15.20	15.38	15.10	15.26	4,217,039	+0.18(+1.19%)
Mar 10, 2016	15.23	15.35	14.91	15.08	3,835,653	-0.11(-0.72%)
Mar 09, 2016	15.53	15.55	15.19	15.19	1,715,715	-0.24(-1.56%)
Mar 08, 2016	15.72	15.84	15.41	15.43	1,847,420	-0.42(-2.65%)
Mar 07, 2016	15.59	15.86	15.46	15.85	2,608,875	+0.16(+1.02%)
Mar 04, 2016	15.60	15.83	15.54	15.69	1,535,179	+0.10(+0.64%)
Mar 03, 2016	15.54	15.62	15.50	15.59	1,434,020	+0.02(+0.13%)
Mar 02, 2016	15.24	15.66	15.24	15.57	1,973,626	+0.31(+2.03%)
Mar 01, 2016	14.54	15.27	14.46	15.26	2,428,719	+0.81(+5.61%)
Feb 29, 2016	14.86	14.91	14.41	14.45	2,616,757	-0.38(-2.56%)
Feb 26, 2016	14.74	15.05	14.56	14.83	2,274,346	+0.21(+1.44%)
Feb 25, 2016	14.66	14.89	14.27	14.62	2,449,987	+0.00(+0.00%)
Feb 24, 2016	14.58	14.66	14.33	14.62	2,661,893	-0.14(-0.95%)
Feb 23, 2016	15.01	15.11	14.76	14.76	1,778,954	-0.28(-1.86%)
Feb 22, 2016	14.99	15.25	14.76	15.04	2,715,410	+0.28(+1.90%)
Feb 19, 2016	14.95	14.98	14.67	14.76	1,987,868	-0.22(-1.47%)
Feb 18, 2016	15.26	15.27	14.92	14.98	1,820,457	-0.25(-1.64%)
Feb 17, 2016	15.04	15.24	14.88	15.23	2,940,780	+0.44(+2.97%)
Feb 16, 2016	14.98	15.07	14.75	14.79	1,927,980	+0.01(+0.07%)
Feb 12, 2016	14.78	14.78	14.78	14.78	2,412,900	+0.17(+1.16%)
Feb 11, 2016	14.75	14.86	14.33	14.61	2,713,398	-0.31(-2.08%)
Feb 10, 2016	15.00	15.27	14.89	14.92	1,697,360	-0.04(-0.27%)
Feb 09, 2016	15.32	15.47	14.83	14.96	2,458,914	-0.49(-3.17%)
Feb 08, 2016	15.96	15.96	15.23	15.45	2,390,230	-0.58(-3.62%)
Feb 05, 2016	16.37	16.40	15.87	16.03	2,599,734	-0.38(-2.32%)
Feb 04, 2016	16.41	16.85	16.32	16.41	1,917,296	+0.03(+0.18%)
Feb 03, 2016	16.07	16.41	15.79	16.38	1,885,275	+0.39(+2.44%)
Feb 02, 2016	16.39	16.42	15.87	15.99	2,416,216	-0.56(-3.38%)
Feb 01, 2016	16.47	16.65	16.18	16.55	1,788,382	-0.01(-0.06%)
Jan 29, 2016	16.26	16.58	16.25	16.56	2,871,222	+0.38(+2.35%)
Jan 28, 2016	16.39	16.47	16.12	16.18	1,886,746	-0.03(-0.19%)
Jan 27, 2016	16.30	16.55	16.13	16.21	5,950,029	-0.13(-0.80%)
Jan 26, 2016	16.50	16.86	16.32	16.34	3,463,637	-0.14(-0.85%)
Jan 25, 2016	16.75	16.87	16.32	16.48	2,286,034	-0.35(-2.08%)
Jan 22, 2016	16.80	17.02	16.66	16.83	1,972,180	+0.33(+2.00%)
Jan 21, 2016	16.32	16.82	16.25	16.50	2,778,255	+0.22(+1.35%)
Jan 20, 2016	15.64	16.39	15.48	16.28	8,304,103	+0.34(+2.13%)
Jan 19, 2016	15.87	16.01	15.55	15.94	4,849,329	+0.20(+1.27%)
Jan 15, 2016	15.67	15.74	15.74	15.74	3,566,400	-0.38(-2.36%)
Jan 14, 2016	15.44	16.18	15.20	16.12	3,235,300	+0.72(+4.68%)
Jan 13, 2016	15.75	15.90	15.38	15.40	2,556,674	-0.27(-1.72%)
Jan 12, 2016	16.00	16.02	15.51	15.67	2,431,869	-0.23(-1.45%)
Jan 11, 2016	16.05	16.10	15.70	15.90	2,086,549	-0.06(-0.38%)
Jan 08, 2016	16.61	16.62	15.93	15.96	3,198,177	-0.59(-3.56%)
Jan 07, 2016	16.50	16.70	16.40	16.55	3,611,278	-0.25(-1.49%)
Jan 06, 2016	16.80	16.98	16.70	16.80	1,948,171	-0.26(-1.52%)
Jan 05, 2016	17.06	17.39	16.89	17.06	1,610,401	+0.04(+0.24%)
Jan 04, 2016	17.04	17.19	16.77	17.02	2,263,138	-0.37(-2.13%)
Dec 31, 2015	17.01	17.39	17.39	17.39	2,413,900	+0.29(+1.70%)
Dec 30, 2015	17.08	17.18	17.02	17.10	1,161,482	-0.06(-0.35%)
Dec 29, 2015	17.12	17.23	16.98	17.16	1,389,315	+0.15(+0.88%)
Dec 28, 2015	17.23	17.29	16.98	17.01	1,565,713	-0.32(-1.85%)
Dec 24, 2015	17.43	17.33	17.33	17.33	456,200	-0.10(-0.57%)
Dec 23, 2015	16.95	17.48	16.91	17.43	2,166,641	+0.58(+3.44%)
Dec 22, 2015	16.68	16.89	16.43	16.85	1,830,571	+0.24(+1.44%)
Dec 21, 2015	16.55	16.88	16.47	16.61	2,154,416	+0.15(+0.91%)
Dec 18, 2015	16.31	16.71	16.19	16.46	5,605,258	+0.10(+0.61%)
Dec 17, 2015	16.46	16.68	16.25	16.36	5,049,202	-0.13(-0.79%)
Dec 16, 2015	17.00	17.04	16.41	16.49	4,501,702	-0.47(-2.77%)
Dec 15, 2015	16.25	17.01	16.13	16.96	4,748,361	+0.88(+5.47%)
Dec 14, 2015	16.65	16.86	15.93	16.08	5,764,241	-0.55(-3.31%)
Dec 11, 2015	17.03	17.05	16.59	16.63	3,962,806	-0.59(-3.43%)
Dec 10, 2015	17.25	17.43	17.14	17.22	1,784,427	-0.10(-0.58%)
Dec 09, 2015	17.59	17.79	17.31	17.32	2,858,565	-0.32(-1.81%)
Dec 08, 2015	17.33	17.66	17.28	17.64	2,716,482	+0.11(+0.63%)
Dec 07, 2015	17.80	17.82	17.45	17.53	2,823,055	-0.27(-1.52%)
Dec 04, 2015	18.00	18.04	17.60	17.80	5,585,956	-0.16(-0.89%)
Dec 03, 2015	18.04	18.12	17.90	17.96	3,373,891	-0.04(-0.22%)
Dec 02, 2015	17.75	18.18	17.65	18.00	6,149,637	+0.26(+1.47%)
Dec 01, 2015	17.85	18.08	17.72	17.74	4,257,302	+0.06(+0.34%)
Nov 30, 2015	17.90	17.90	17.67	17.68	3,536,413	-0.20(-1.12%)
Nov 27, 2015	17.99	18.05	17.86	17.88	906,033	-0.07(-0.39%)
Nov 25, 2015	18.01	17.95	17.95	17.95	1,801,100	-0.06(-0.33%)
Nov 24, 2015	18.00	18.06	17.83	18.01	4,371,506	-0.04(-0.22%)
Nov 23, 2015	18.08	18.24	17.99	18.05	2,709,109	-0.01(-0.06%)
Nov 20, 2015	18.15	18.26	17.93	18.06	2,240,187	-0.06(-0.33%)
Nov 19, 2015	18.35	18.40	18.06	18.12	1,854,861	-0.23(-1.25%)
Nov 18, 2015	18.22	18.39	17.98	18.35	1,871,908	+0.24(+1.33%)
Nov 17, 2015	18.42	18.53	18.04	18.11	2,136,473	-0.31(-1.68%)
Nov 16, 2015	18.01	18.53	17.95	18.42	2,119,254	+0.41(+2.28%)
Nov 13, 2015	18.36	18.38	17.95	18.01	2,641,862	-0.42(-2.28%)
Nov 12, 2015	18.67	18.88	18.41	18.43	2,886,036	-0.36(-1.92%)
Nov 11, 2015	19.02	19.15	18.77	18.79	1,777,038	-0.14(-0.74%)
Nov 10, 2015	18.84	19.00	18.84	18.93	1,821,216	+0.03(+0.16%)
Nov 09, 2015	19.52	19.55	18.76	18.90	3,039,858	-0.57(-2.93%)
Nov 06, 2015	19.33	19.61	19.31	19.47	1,976,300	+0.13(+0.67%)
Nov 05, 2015	19.98	20.00	19.33	19.34	2,524,542	-0.63(-3.15%)
Nov 04, 2015	20.11	20.19	19.86	19.97	2,030,294	-0.11(-0.55%)
Nov 03, 2015	20.07	20.18	19.94	20.08	1,888,710	-0.05(-0.25%)
Nov 02, 2015	20.02	20.18	19.98	20.13	2,605,170	+0.12(+0.60%)
Oct 30, 2015	20.05	20.14	19.91	20.01	1,924,037	+0.01(+0.05%)
Oct 29, 2015	20.09	20.24	19.94	20.00	1,367,574	-0.09(-0.45%)
Oct 28, 2015	20.10	20.33	19.85	20.09	2,924,891	-0.02(-0.10%)
Oct 27, 2015	19.96	20.12	19.80	20.11	1,496,874	+0.08(+0.40%)
Oct 26, 2015	20.19	20.20	19.93	20.03	1,478,100	-0.17(-0.84%)
Oct 23, 2015	20.24	20.35	19.99	20.20	1,520,274	+0.05(+0.25%)
Oct 22, 2015	20.03	20.33	20.03	20.15	1,464,201	+0.25(+1.26%)
Oct 21, 2015	20.33	20.39	19.89	19.90	1,039,864	-0.38(-1.87%)
Oct 20, 2015	20.34	20.34	20.03	20.28	1,241,959	-0.11(-0.54%)
Oct 19, 2015	20.39	20.54	20.24	20.39	1,231,288	-0.10(-0.49%)
Oct 16, 2015	20.45	20.54	20.22	20.49	1,272,261	+0.15(+0.74%)
Oct 15, 2015	20.16	20.39	19.91	20.34	1,444,837	+0.26(+1.29%)
Oct 14, 2015	20.31	20.50	20.02	20.08	1,366,624	-0.26(-1.28%)
Oct 13, 2015	20.59	20.72	20.31	20.34	1,166,019	-0.31(-1.50%)
Oct 12, 2015	21.05	21.20	20.62	20.65	1,054,116	-0.42(-1.99%)
Oct 09, 2015	21.19	21.29	20.96	21.07	1,504,545	-0.04(-0.19%)
Oct 08, 2015	20.86	21.19	20.75	21.11	1,846,258	+0.16(+0.76%)
Oct 07, 2015	20.43	20.96	20.42	20.95	2,542,202	+0.64(+3.15%)
Oct 06, 2015	20.07	20.45	19.93	20.31	2,919,513	+0.23(+1.15%)
Oct 05, 2015	19.85	20.29	19.78	20.08	3,487,524	+0.40(+2.03%)
Oct 02, 2015	19.28	19.69	19.12	19.68	3,014,860	+0.08(+0.41%)
Oct 01, 2015	20.29	20.43	19.35	19.60	4,045,737	-0.66(-3.26%)
Sep 30, 2015	20.25	20.34	20.07	20.26	2,511,990	+0.18(+0.90%)
Sep 29, 2015	19.96	20.36	19.86	20.08	3,512,406	+0.16(+0.80%)
Sep 28, 2015	20.10	20.15	19.64	19.92	3,952,929	-0.33(-1.63%)
Sep 25, 2015	20.44	20.50	20.10	20.25	3,332,340	+0.03(+0.15%)
Sep 24, 2015	19.97	20.35	19.95	20.22	3,350,919	+0.06(+0.30%)
Sep 23, 2015	20.27	20.54	20.05	20.16	2,526,679	-0.10(-0.49%)
Sep 22, 2015	20.00	20.35	19.93	20.26	3,441,252	+0.15(+0.75%)
Sep 21, 2015	20.44	20.65	20.10	20.11	3,768,157	-0.18(-0.89%)
Sep 18, 2015	20.20	20.82	20.16	20.29	7,405,196	-0.13(-0.64%)
Sep 17, 2015	20.54	20.76	20.35	20.42	2,404,304	-0.21(-1.02%)
Sep 16, 2015	20.55	20.76	20.52	20.63	1,572,340	+0.08(+0.39%)
Sep 15, 2015	20.39	20.58	20.26	20.55	1,773,437	+0.22(+1.08%)
Sep 14, 2015	20.84	20.84	20.24	20.33	1,836,431	-0.49(-2.35%)
Sep 11, 2015	20.81	20.90	20.62	20.82	1,784,764	-0.10(-0.48%)
Sep 10, 2015	20.68	21.11	20.47	20.92	1,718,660	+0.19(+0.92%)
Sep 09, 2015	21.14	21.26	20.69	20.73	1,983,918	-0.19(-0.91%)
Sep 08, 2015	20.70	20.98	20.68	20.92	2,397,013	+0.60(+2.95%)
Sep 04, 2015	20.72	20.32	20.32	20.32	2,173,600	-0.62(-2.96%)
Sep 03, 2015	20.97	21.19	20.88	20.94	2,479,390	+0.08(+0.38%)
Sep 02, 2015	20.95	21.00	20.65	20.86	2,834,618	+0.15(+0.72%)
Sep 01, 2015	21.02	21.06	20.61	20.71	2,859,307	-0.75(-3.49%)
Aug 31, 2015	21.39	21.55	21.06	21.46	2,463,853	-0.04(-0.19%)
Aug 28, 2015	21.60	21.70	21.34	21.50	2,785,651	-0.22(-1.01%)
Aug 27, 2015	21.00	21.72	21.00	21.72	2,086,719	+0.98(+4.73%)
Aug 26, 2015	21.08	21.08	20.41	20.74	2,160,948	+0.31(+1.52%)
Aug 25, 2015	21.10	21.23	20.39	20.43	2,864,649	-0.11(-0.54%)
Aug 24, 2015	20.50	21.39	20.18	20.54	3,507,359	-0.88(-4.11%)
Aug 21, 2015	22.10	22.15	21.41	21.42	3,164,930	-0.88(-3.95%)
Aug 20, 2015	22.76	22.81	22.29	22.30	1,566,378	-0.69(-3.00%)
Aug 19, 2015	23.07	23.11	22.79	22.99	1,004,969	-0.16(-0.69%)
Aug 18, 2015	23.30	23.30	23.02	23.15	851,493	-0.15(-0.64%)
Aug 17, 2015	23.23	23.36	23.06	23.30	990,954	-0.05(-0.21%)
Aug 14, 2015	22.99	23.37	22.99	23.35	821,680	+0.31(+1.35%)
Aug 13, 2015	23.14	23.19	22.99	23.04	1,015,152	-0.10(-0.43%)
Aug 12, 2015	22.75	23.18	22.66	23.14	2,212,152	+0.17(+0.74%)
Aug 11, 2015	23.15	23.23	22.81	22.97	1,804,545	-0.41(-1.75%)
Aug 10, 2015	23.23	23.49	23.15	23.38	1,224,554	+0.24(+1.04%)
Aug 07, 2015	22.85	23.16	22.77	23.14	1,706,216	+0.27(+1.18%)
Aug 06, 2015	23.13	23.14	22.70	22.87	1,733,568	-0.17(-0.74%)
Aug 05, 2015	23.66	23.66	23.02	23.04	1,391,584	-0.27(-1.16%)
Aug 04, 2015	23.32	23.45	23.19	23.31	956,530	-0.01(-0.04%)
Aug 03, 2015	23.50	23.50	23.10	23.32	1,558,826	-0.20(-0.85%)
Jul 31, 2015	23.90	23.90	23.47	23.52	858,154	-0.32(-1.34%)
Jul 30, 2015	23.74	23.85	23.62	23.84	1,003,386	+0.10(+0.42%)
Jul 29, 2015	23.75	23.81	23.61	23.74	872,371	+0.00(+0.00%)
Jul 28, 2015	23.50	23.88	23.38	23.74	1,239,728	+0.36(+1.54%)
Jul 27, 2015	23.27	23.39	23.16	23.38	1,139,541	-0.02(-0.09%)
Jul 24, 2015	23.68	23.74	23.24	23.40	957,104	-0.31(-1.31%)
Jul 23, 2015	24.02	24.03	23.64	23.71	895,057	-0.31(-1.29%)
Jul 22, 2015	24.51	24.60	23.89	24.02	1,725,275	-0.55(-2.24%)
Jul 21, 2015	24.77	24.88	24.49	24.57	764,992	-0.18(-0.73%)
Jul 20, 2015	24.83	24.94	24.62	24.75	773,388	-0.10(-0.40%)
Jul 17, 2015	24.90	24.97	24.65	24.85	909,724	-0.13(-0.52%)
Jul 16, 2015	25.05	25.11	24.89	24.98	1,088,259	+0.06(+0.24%)
Jul 15, 2015	25.24	25.24	24.89	24.92	907,209	-0.28(-1.11%)
Jul 14, 2015	25.19	25.39	25.05	25.20	1,281,967	+0.02(+0.08%)
Jul 13, 2015	24.90	25.19	24.90	25.18	859,634	+0.42(+1.70%)
Jul 10, 2015	24.66	24.79	24.41	24.76	1,040,397	+0.40(+1.64%)
Jul 09, 2015	24.50	24.61	24.21	24.36	1,128,917	+0.18(+0.74%)
Jul 08, 2015	24.38	24.46	24.02	24.18	2,392,644	-0.40(-1.63%)
Jul 07, 2015	24.43	24.60	23.85	24.58	1,549,605	+0.18(+0.74%)
Jul 06, 2015	24.32	24.48	24.16	24.40	2,521,839	-0.13(-0.53%)
Jul 02, 2015	24.39	24.53	24.53	24.53	1,336,200	+0.14(+0.57%)
Jul 01, 2015	24.54	24.59	24.23	24.39	1,566,208	+0.11(+0.45%)
Jun 30, 2015	24.39	24.60	24.14	24.28	1,998,431	+0.16(+0.66%)
Jun 29, 2015	24.29	24.42	24.07	24.12	2,422,989	-0.45(-1.83%)
Jun 26, 2015	24.13	24.57	24.13	24.57	3,838,363	+0.51(+2.12%)
Jun 25, 2015	24.33	24.37	23.96	24.06	1,025,203	-0.27(-1.11%)
Jun 24, 2015	24.36	24.47	24.01	24.33	1,175,079	-0.08(-0.33%)
Jun 23, 2015	24.40	24.58	24.30	24.41	978,629	+0.01(+0.04%)
Jun 22, 2015	24.33	24.43	24.20	24.40	1,104,383	+0.22(+0.91%)
Jun 19, 2015	24.19	24.24	23.93	24.18	1,680,514	-0.03(-0.12%)
Jun 18, 2015	23.87	24.21	23.82	24.21	1,448,152	+0.43(+1.81%)
Jun 17, 2015	24.11	24.12	23.58	23.78	1,440,264	-0.24(-1.00%)
Jun 16, 2015	24.08	24.16	23.86	24.02	1,245,991	-0.01(-0.04%)
Jun 15, 2015	24.07	24.12	23.72	24.03	1,234,220	-0.15(-0.62%)
Jun 12, 2015	24.39	24.49	24.10	24.18	784,893	-0.30(-1.23%)
Jun 11, 2015	24.58	24.70	24.33	24.48	953,915	-0.14(-0.57%)
Jun 10, 2015	24.46	24.75	24.40	24.62	937,008	+0.27(+1.11%)
Jun 09, 2015	24.55	24.72	24.34	24.35	940,736	-0.20(-0.81%)
Jun 08, 2015	24.57	24.68	24.47	24.55	848,709	-0.02(-0.08%)
Jun 05, 2015	24.34	24.60	24.23	24.57	1,110,510	+0.30(+1.24%)
Jun 04, 2015	24.64	24.79	24.23	24.27	1,310,586	-0.57(-2.29%)
Jun 03, 2015	24.61	24.90	24.48	24.84	806,444	+0.27(+1.10%)
Jun 02, 2015	24.54	24.69	24.40	24.57	883,271	+0.04(+0.16%)
Jun 01, 2015	24.68	24.83	24.50	24.53	1,376,417	-0.10(-0.41%)
May 29, 2015	24.94	24.99	24.63	24.63	1,639,540	-0.34(-1.36%)
May 28, 2015	24.59	25.00	24.46	24.97	1,167,394	+0.29(+1.18%)
May 27, 2015	24.68	24.82	24.60	24.68	945,614	+0.07(+0.28%)
May 26, 2015	24.87	24.90	24.58	24.61	895,333	-0.31(-1.24%)
May 22, 2015	24.97	24.92	24.92	24.92	719,700	-0.06(-0.24%)
May 21, 2015	24.79	25.09	24.77	24.98	961,196	+0.15(+0.60%)
May 20, 2015	24.41	25.09	24.35	24.83	1,735,942	+0.51(+2.10%)
May 19, 2015	24.30	24.37	24.16	24.32	730,977	+0.06(+0.25%)
May 18, 2015	24.03	24.30	23.90	24.26	880,598	+0.21(+0.87%)
May 15, 2015	24.07	24.07	23.91	24.05	989,608	-0.01(-0.04%)
May 14, 2015	24.08	24.09	23.80	24.06	1,194,481	+0.10(+0.42%)
May 13, 2015	24.00	24.09	23.92	23.96	754,099	+0.03(+0.13%)
May 12, 2015	23.85	24.03	23.61	23.93	1,229,501	-0.08(-0.33%)
May 11, 2015	24.08	24.09	23.89	24.01	1,775,287	+0.01(+0.04%)
May 08, 2015	23.60	24.10	23.42	24.00	1,926,167	+0.48(+2.04%)
May 07, 2015	23.48	23.57	23.27	23.52	921,903	+0.03(+0.13%)
May 06, 2015	23.79	23.90	23.40	23.49	1,248,984	-0.28(-1.18%)
May 05, 2015	24.01	24.07	23.75	23.77	985,530	-0.26(-1.08%)
May 04, 2015	23.98	24.09	23.87	24.03	1,099,733	+0.07(+0.29%)

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.