Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	49.33	49.70	49.16	49.60	4,214,917	+0.29(+0.59%)
Apr 28, 2016	48.88	49.46	48.86	49.31	3,933,602	+0.35(+0.71%)
Apr 27, 2016	48.54	49.63	48.31	48.96	4,812,739	+0.65(+1.35%)
Apr 26, 2016	47.94	48.34	47.43	48.31	5,182,373	-0.10(-0.21%)
Apr 25, 2016	47.83	48.42	47.46	48.41	4,055,782	+0.58(+1.21%)
Apr 22, 2016	47.39	47.85	46.85	47.83	6,681,651	+0.25(+0.53%)
Apr 21, 2016	48.77	48.98	47.54	47.58	5,022,920	-1.43(-2.92%)
Apr 20, 2016	48.67	49.49	48.44	49.01	4,265,415	+0.30(+0.62%)
Apr 19, 2016	48.98	49.23	48.53	48.71	3,459,302	-0.39(-0.79%)
Apr 18, 2016	48.74	49.22	48.58	49.10	3,544,811	+0.36(+0.74%)
Apr 15, 2016	48.84	49.07	48.51	48.74	4,998,823	-0.08(-0.16%)
Apr 14, 2016	49.30	49.95	48.77	48.82	5,478,535	-0.33(-0.67%)
Apr 13, 2016	51.30	51.49	48.59	49.15	9,844,326	-2.11(-4.12%)
Apr 12, 2016	50.77	51.37	50.60	51.26	3,262,825	+0.66(+1.30%)
Apr 11, 2016	51.19	51.37	50.46	50.60	3,615,694	-0.34(-0.67%)
Apr 08, 2016	50.99	51.20	50.79	50.94	3,194,369	+0.11(+0.22%)
Apr 07, 2016	50.37	50.87	50.09	50.83	3,675,170	+0.47(+0.93%)
Apr 06, 2016	50.46	50.60	50.19	50.36	3,811,642	-0.14(-0.28%)
Apr 05, 2016	49.87	50.62	49.65	50.50	5,812,739	+0.37(+0.74%)
Apr 04, 2016	50.26	50.51	49.97	50.13	6,319,419	-0.20(-0.40%)
Apr 01, 2016	50.14	50.36	49.55	50.33	4,510,811	+0.02(+0.04%)
Mar 31, 2016	50.48	50.74	50.29	50.31	4,299,741	-0.17(-0.34%)
Mar 30, 2016	50.47	50.81	50.30	50.48	5,622,408	+0.03(+0.06%)
Mar 29, 2016	50.82	51.28	50.04	50.45	4,031,275	-0.01(-0.02%)
Mar 28, 2016	49.93	50.63	49.81	50.46	3,740,620	+0.76(+1.53%)
Mar 24, 2016	50.16	49.70	49.70	49.70	4,600,500	-0.58(-1.15%)
Mar 23, 2016	50.21	50.38	49.78	50.28	3,238,707	+0.14(+0.28%)
Mar 22, 2016	50.70	50.78	50.05	50.14	3,739,607	-0.60(-1.18%)
Mar 21, 2016	50.48	51.07	50.07	50.74	3,710,459	+0.05(+0.10%)
Mar 18, 2016	50.71	50.91	50.29	50.69	16,149,107	+0.01(+0.02%)
Mar 17, 2016	50.80	50.98	50.53	50.68	6,528,495	-0.26(-0.51%)
Mar 16, 2016	50.76	51.24	50.36	50.94	4,863,991	+0.00(+0.00%)
Mar 15, 2016	50.81	51.24	50.70	50.94	4,675,499	-0.13(-0.25%)
Mar 14, 2016	50.97	51.27	50.53	51.07	4,102,307	-0.01(-0.02%)
Mar 11, 2016	52.01	52.32	50.86	51.08	5,302,377	-0.81(-1.56%)
Mar 10, 2016	51.93	52.54	51.46	51.89	3,942,419	+0.30(+0.58%)
Mar 09, 2016	51.40	51.76	51.00	51.59	4,288,106	+0.35(+0.68%)
Mar 08, 2016	51.22	51.34	50.80	51.24	5,280,514	-0.50(-0.97%)
Mar 07, 2016	51.49	52.25	51.37	51.74	5,776,640	+0.03(+0.06%)
Mar 04, 2016	51.28	51.97	50.84	51.71	4,387,722	+0.45(+0.88%)
Mar 03, 2016	50.42	51.31	50.40	51.26	5,206,189	+0.75(+1.48%)
Mar 02, 2016	50.25	50.60	50.00	50.51	4,984,984	+0.02(+0.04%)
Mar 01, 2016	50.56	50.81	50.24	50.49	4,992,239	+0.06(+0.12%)
Feb 29, 2016	50.16	50.75	50.16	50.43	4,590,094	+0.15(+0.30%)
Feb 26, 2016	50.81	51.05	50.12	50.28	4,530,409	-0.66(-1.30%)
Feb 25, 2016	51.11	51.21	50.75	50.94	4,439,853	-0.01(-0.02%)
Feb 24, 2016	50.23	51.09	50.00	50.95	4,187,326	+0.45(+0.89%)
Feb 23, 2016	50.00	50.66	49.75	50.50	4,015,039	+0.68(+1.36%)
Feb 22, 2016	49.59	50.00	49.46	49.82	3,538,701	+0.31(+0.63%)
Feb 19, 2016	49.43	49.87	48.98	49.51	3,636,922	+0.00(+0.00%)
Feb 18, 2016	49.05	49.67	48.77	49.51	3,707,650	+0.54(+1.10%)
Feb 17, 2016	48.24	49.20	48.02	48.97	4,900,877	+0.69(+1.43%)
Feb 16, 2016	48.23	48.63	47.72	48.28	6,056,475	+0.48(+1.00%)
Feb 12, 2016	48.47	47.80	47.80	47.80	5,707,000	-0.70(-1.44%)
Feb 11, 2016	46.55	48.77	46.50	48.50	7,046,303	+1.04(+2.19%)
Feb 10, 2016	48.06	48.41	47.29	47.46	5,740,622	-0.23(-0.48%)
Feb 09, 2016	47.00	48.26	46.73	47.69	4,605,567	+0.61(+1.30%)
Feb 08, 2016	47.07	47.41	46.65	47.08	6,314,023	-0.45(-0.95%)
Feb 05, 2016	47.74	48.17	46.92	47.53	6,319,633	+0.16(+0.34%)
Feb 04, 2016	47.50	48.00	46.58	47.37	8,109,669	-0.48(-1.00%)
Feb 03, 2016	49.83	50.05	47.70	47.85	9,751,778	-1.71(-3.45%)
Feb 02, 2016	49.46	49.69	49.10	49.56	4,868,831	-0.39(-0.78%)
Feb 01, 2016	49.76	50.42	49.72	49.95	5,402,144	+0.00(+0.00%)
Jan 29, 2016	48.74	49.99	48.64	49.95	5,747,590	+1.41(+2.90%)
Jan 28, 2016	47.68	48.68	47.30	48.54	4,058,335	+0.92(+1.93%)
Jan 27, 2016	47.20	48.49	47.07	47.62	5,522,473	+0.51(+1.08%)
Jan 26, 2016	46.82	47.88	46.50	47.11	3,795,076	+0.22(+0.47%)
Jan 25, 2016	46.48	47.19	46.32	46.89	5,385,069	+0.59(+1.27%)
Jan 22, 2016	46.17	46.51	45.60	46.30	7,946,386	+0.60(+1.31%)
Jan 21, 2016	45.46	45.95	44.92	45.70	3,790,995	+0.22(+0.48%)
Jan 20, 2016	46.50	46.58	44.58	45.48	6,667,547	-1.45(-3.09%)
Jan 19, 2016	46.93	47.42	46.63	46.93	6,540,664	+0.27(+0.58%)
Jan 15, 2016	47.03	46.66	46.66	46.66	8,304,500	-0.74(-1.56%)
Jan 14, 2016	47.20	47.92	47.12	47.40	5,535,549	+0.01(+0.02%)
Jan 13, 2016	48.24	48.88	47.29	47.39	4,668,979	-0.86(-1.78%)
Jan 12, 2016	48.58	48.99	47.82	48.25	4,665,688	-0.20(-0.41%)
Jan 11, 2016	47.23	48.67	47.19	48.45	7,689,937	+1.33(+2.82%)
Jan 08, 2016	47.44	47.65	46.96	47.12	5,753,405	-0.11(-0.23%)
Jan 07, 2016	47.00	47.79	46.77	47.23	5,690,443	-0.54(-1.13%)
Jan 06, 2016	46.25	47.91	46.00	47.77	8,773,250	+1.20(+2.58%)
Jan 05, 2016	45.13	46.58	45.13	46.57	5,083,302	+1.37(+3.03%)
Jan 04, 2016	45.42	45.76	44.69	45.20	4,650,075	-0.95(-2.06%)
Dec 31, 2015	46.53	46.15	46.15	46.15	2,540,400	-0.52(-1.11%)
Dec 30, 2015	46.59	47.00	46.31	46.67	2,571,669	+0.15(+0.32%)
Dec 29, 2015	46.66	46.75	46.24	46.52	4,321,487	+0.24(+0.52%)
Dec 28, 2015	46.30	46.45	45.97	46.28	2,762,260	-0.16(-0.34%)
Dec 24, 2015	46.49	46.44	46.44	46.44	1,415,600	-0.03(-0.06%)
Dec 23, 2015	46.08	46.64	46.00	46.47	3,127,529	+0.57(+1.24%)
Dec 22, 2015	45.51	46.00	45.12	45.90	3,436,669	+0.62(+1.37%)
Dec 21, 2015	45.04	45.44	44.79	45.28	3,290,861	+0.58(+1.30%)
Dec 18, 2015	45.36	45.42	44.70	44.70	10,346,380	-0.80(-1.76%)
Dec 17, 2015	46.01	46.07	45.49	45.50	3,339,626	-0.48(-1.04%)
Dec 16, 2015	45.29	46.09	45.11	45.98	4,154,960	+0.92(+2.04%)
Dec 15, 2015	45.41	45.68	44.94	45.06	4,787,594	+0.02(+0.04%)
Dec 14, 2015	44.63	45.54	44.34	45.04	4,241,749	+0.48(+1.08%)
Dec 11, 2015	44.84	45.15	44.39	44.56	5,209,521	-0.42(-0.93%)
Dec 10, 2015	45.27	45.37	44.50	44.98	5,919,632	-0.44(-0.97%)
Dec 09, 2015	46.41	46.60	45.21	45.42	4,941,813	-1.00(-2.15%)
Dec 08, 2015	46.59	46.59	45.88	46.42	6,465,390	-0.26(-0.56%)
Dec 07, 2015	46.96	47.23	46.37	46.68	4,922,233	-0.08(-0.17%)
Dec 04, 2015	45.38	46.79	45.38	46.76	6,279,037	+1.52(+3.36%)
Dec 03, 2015	46.20	46.70	45.13	45.24	8,222,112	-1.04(-2.25%)
Dec 02, 2015	46.23	46.78	46.01	46.28	3,696,665	+0.15(+0.33%)
Dec 01, 2015	46.27	46.41	45.85	46.13	4,661,202	-0.12(-0.26%)
Nov 30, 2015	47.01	47.09	46.17	46.25	6,139,313	-0.59(-1.26%)
Nov 27, 2015	46.73	47.16	46.56	46.84	2,026,595	+0.27(+0.58%)
Nov 25, 2015	46.87	46.57	46.57	46.57	3,269,800	-0.12(-0.26%)
Nov 24, 2015	46.76	46.94	46.33	46.69	3,633,795	-0.34(-0.72%)
Nov 23, 2015	46.49	47.10	46.43	47.03	4,514,355	+0.54(+1.16%)
Nov 20, 2015	46.26	46.89	46.23	46.49	4,984,129	+0.37(+0.80%)
Nov 19, 2015	45.92	46.52	45.92	46.12	3,842,573	+0.21(+0.46%)
Nov 18, 2015	46.06	46.13	45.27	45.91	4,087,430	-0.15(-0.33%)
Nov 17, 2015	46.20	46.43	45.80	46.06	5,539,727	-0.06(-0.13%)
Nov 16, 2015	45.52	46.26	45.51	46.12	5,558,320	+0.60(+1.32%)
Nov 13, 2015	45.41	45.79	45.33	45.52	7,142,697	+0.11(+0.24%)
Nov 12, 2015	45.01	45.71	45.00	45.41	8,759,695	+0.41(+0.91%)
Nov 11, 2015	44.81	45.37	44.67	45.00	6,056,958	+0.41(+0.92%)
Nov 10, 2015	44.54	44.93	44.42	44.59	4,358,886	+0.02(+0.04%)
Nov 09, 2015	44.48	44.82	44.07	44.57	5,507,110	-0.06(-0.13%)
Nov 06, 2015	45.84	46.00	44.28	44.63	8,097,355	-1.53(-3.31%)
Nov 05, 2015	45.86	46.32	45.86	46.16	5,365,412	+0.45(+0.98%)
Nov 04, 2015	45.92	46.24	45.60	45.71	6,774,351	-0.27(-0.59%)
Nov 03, 2015	46.99	47.50	45.62	45.98	9,078,365	-1.92(-4.01%)
Nov 02, 2015	48.13	48.41	47.61	47.90	6,984,504	-0.42(-0.87%)
Oct 30, 2015	48.83	49.00	48.31	48.32	6,970,425	-0.61(-1.25%)
Oct 29, 2015	49.01	49.02	48.46	48.93	5,489,455	-0.22(-0.45%)
Oct 28, 2015	48.95	49.25	48.58	49.15	5,688,585	+0.80(+1.65%)
Oct 27, 2015	48.40	48.56	47.26	48.35	8,701,931	-1.14(-2.30%)
Oct 26, 2015	49.07	49.56	48.76	49.49	8,418,164	+0.60(+1.23%)
Oct 23, 2015	49.02	49.17	48.24	48.89	7,883,384	+0.01(+0.02%)
Oct 22, 2015	47.75	48.92	47.59	48.88	6,746,438	+1.52(+3.21%)
Oct 21, 2015	47.30	47.67	47.10	47.36	4,901,277	-0.27(-0.57%)
Oct 20, 2015	47.48	47.72	47.28	47.63	3,212,411	+0.14(+0.29%)
Oct 19, 2015	47.36	47.55	47.07	47.49	4,166,383	+0.13(+0.27%)
Oct 16, 2015	46.88	47.55	46.68	47.36	4,037,175	+0.68(+1.46%)
Oct 15, 2015	46.46	46.73	46.25	46.68	4,049,699	+0.64(+1.39%)
Oct 14, 2015	46.55	46.76	45.64	46.04	5,534,156	-0.54(-1.16%)
Oct 13, 2015	46.97	47.08	46.52	46.58	4,318,643	-0.37(-0.79%)
Oct 12, 2015	46.71	47.20	46.64	46.95	5,756,844	+0.48(+1.03%)
Oct 09, 2015	46.18	46.77	46.08	46.47	6,457,778	+0.21(+0.45%)
Oct 08, 2015	45.41	46.29	45.01	46.26	5,349,142	+0.80(+1.76%)
Oct 07, 2015	45.25	45.63	44.22	45.46	7,796,047	+0.20(+0.44%)
Oct 06, 2015	45.00	45.59	44.81	45.26	10,550,493	+0.39(+0.87%)
Oct 05, 2015	44.27	44.89	44.06	44.87	9,076,089	+0.86(+1.95%)
Oct 02, 2015	43.25	44.03	43.02	44.01	6,547,030	+0.38(+0.87%)
Oct 01, 2015	44.69	45.29	43.42	43.63	7,803,167	-0.64(-1.45%)
Sep 30, 2015	44.08	44.37	43.56	44.27	7,420,074	+0.80(+1.84%)
Sep 29, 2015	43.73	44.44	42.94	43.47	12,445,478	+0.05(+0.12%)
Sep 28, 2015	43.06	43.59	42.85	43.42	11,640,018	+0.43(+1.00%)
Sep 25, 2015	42.28	43.48	42.09	42.99	9,341,148	+0.88(+2.09%)
Sep 24, 2015	42.66	42.94	41.91	42.11	10,670,408	-0.83(-1.93%)
Sep 23, 2015	42.69	42.99	42.56	42.94	6,073,650	+0.40(+0.94%)
Sep 22, 2015	42.36	42.61	42.20	42.54	5,533,504	-0.25(-0.58%)
Sep 21, 2015	42.10	42.86	42.10	42.79	5,315,126	+0.95(+2.27%)
Sep 18, 2015	41.79	42.72	41.59	41.84	9,877,661	-0.44(-1.04%)
Sep 17, 2015	42.50	42.92	42.16	42.28	4,303,915	-0.23(-0.54%)
Sep 16, 2015	42.60	42.67	42.11	42.51	6,174,416	+0.42(+1.00%)
Sep 15, 2015	42.26	42.26	41.44	42.09	9,473,786	+0.11(+0.26%)
Sep 14, 2015	42.21	42.35	41.74	41.98	3,185,350	-0.21(-0.50%)
Sep 11, 2015	41.75	42.19	41.60	42.19	3,468,176	+0.24(+0.57%)
Sep 10, 2015	41.99	42.28	41.81	41.95	5,182,202	-0.17(-0.40%)
Sep 09, 2015	42.67	42.99	41.91	42.12	6,880,231	-0.33(-0.78%)
Sep 08, 2015	42.04	42.56	41.88	42.45	7,170,814	+0.63(+1.51%)
Sep 04, 2015	41.76	41.82	41.82	41.82	5,731,900	-0.39(-0.92%)
Sep 03, 2015	41.39	42.43	41.39	42.21	7,389,018	+0.96(+2.33%)
Sep 02, 2015	40.99	41.30	40.83	41.25	5,108,653	+0.42(+1.03%)
Sep 01, 2015	41.23	41.30	40.59	40.83	5,534,305	-42.92(-51.25%)
Aug 31, 2015	84.57	84.67	83.67	83.75	6,111,600	-0.92(-1.09%)
Aug 28, 2015	84.06	84.81	84.06	84.67	1,863,899	+0.19(+0.22%)
Aug 27, 2015	84.07	85.50	83.06	84.48	5,082,604	+0.88(+1.05%)
Aug 26, 2015	83.91	83.98	80.82	83.60	5,203,992	+1.56(+1.90%)
Aug 25, 2015	82.34	83.63	81.75	82.04	4,248,424	+1.23(+1.52%)
Aug 24, 2015	80.39	81.73	71.39	80.81	5,853,211	-2.80(-3.35%)
Aug 21, 2015	84.31	84.48	83.18	83.61	3,965,605	-1.14(-1.35%)
Aug 20, 2015	84.17	85.38	83.92	84.75	1,652,813	-0.20(-0.24%)
Aug 19, 2015	84.95	85.73	83.98	84.95	1,992,538	-0.31(-0.36%)
Aug 18, 2015	85.49	85.74	85.05	85.26	1,776,404	-0.32(-0.37%)
Aug 17, 2015	84.97	85.63	84.62	85.58	2,352,539	+0.14(+0.16%)
Aug 14, 2015	85.59	85.82	84.98	85.44	2,355,300	-0.05(-0.06%)
Aug 13, 2015	85.50	85.94	85.34	85.49	2,721,341	-0.24(-0.28%)
Aug 12, 2015	85.71	85.94	85.04	85.73	3,001,780	-0.53(-0.61%)
Aug 11, 2015	85.41	86.46	84.85	86.26	2,945,303	+0.00(+0.00%)
Aug 10, 2015	86.47	86.81	85.87	86.26	3,109,191	+0.10(+0.12%)
Aug 07, 2015	86.94	87.13	85.87	86.16	3,195,068	-0.91(-1.05%)
Aug 06, 2015	88.08	88.13	86.82	87.07	2,372,104	-0.89(-1.01%)
Aug 05, 2015	88.09	88.28	87.08	87.96	2,765,876	+0.13(+0.15%)
Aug 04, 2015	87.22	88.22	87.02	87.83	3,124,173	+0.71(+0.81%)
Aug 03, 2015	86.05	87.23	85.63	87.12	2,714,065	+1.33(+1.55%)
Jul 31, 2015	85.74	85.96	85.43	85.79	3,029,299	+0.44(+0.52%)
Jul 30, 2015	84.32	85.61	83.98	85.35	3,060,427	+0.81(+0.96%)
Jul 29, 2015	84.25	84.90	83.43	84.54	5,662,380	+0.34(+0.40%)
Jul 28, 2015	81.25	84.77	81.25	84.20	9,154,682	+5.01(+6.33%)
Jul 27, 2015	79.38	79.77	78.98	79.19	3,111,380	-0.36(-0.45%)
Jul 24, 2015	79.75	79.92	79.35	79.55	1,894,465	-0.22(-0.28%)
Jul 23, 2015	80.55	80.56	79.55	79.77	1,878,077	-0.60(-0.75%)
Jul 22, 2015	79.85	80.50	79.85	80.37	1,646,731	+0.49(+0.61%)
Jul 21, 2015	79.68	80.05	79.44	79.88	2,294,811	+0.09(+0.11%)
Jul 20, 2015	79.30	79.94	78.97	79.79	1,763,226	+0.59(+0.74%)
Jul 17, 2015	78.70	79.42	78.56	79.20	2,024,110	+0.19(+0.24%)
Jul 16, 2015	77.74	79.44	77.71	79.01	2,397,103	+1.39(+1.79%)
Jul 15, 2015	77.43	77.82	77.11	77.62	2,404,485	-0.03(-0.04%)
Jul 14, 2015	77.61	77.83	77.41	77.65	2,219,616	+0.09(+0.12%)
Jul 13, 2015	77.17	77.65	76.92	77.56	1,861,212	+0.69(+0.90%)
Jul 10, 2015	76.50	77.16	76.50	76.87	1,748,926	+0.77(+1.01%)
Jul 09, 2015	76.01	76.59	75.84	76.10	4,057,332	+0.29(+0.38%)
Jul 08, 2015	76.30	76.77	75.75	75.81	2,111,569	-0.96(-1.25%)
Jul 07, 2015	75.18	76.87	74.86	76.77	3,348,961	+1.58(+2.10%)
Jul 06, 2015	74.24	75.29	74.19	75.19	2,688,007	+0.51(+0.68%)
Jul 02, 2015	75.03	74.68	74.68	74.68	4,596,000	-0.10(-0.13%)
Jul 01, 2015	74.84	75.35	74.51	74.78	4,060,642	+0.12(+0.16%)
Jun 30, 2015	75.57	75.60	74.36	74.66	3,313,266	-0.40(-0.53%)
Jun 29, 2015	76.09	76.31	74.95	75.06	3,115,889	-1.50(-1.96%)
Jun 26, 2015	76.62	77.00	76.33	76.56	3,177,343	+0.23(+0.30%)
Jun 25, 2015	76.62	76.64	76.31	76.33	1,701,176	-0.01(-0.01%)
Jun 24, 2015	76.65	76.84	76.33	76.34	1,730,033	-0.36(-0.47%)
Jun 23, 2015	77.39	77.40	76.45	76.70	1,836,784	-0.71(-0.92%)
Jun 22, 2015	77.45	77.96	77.29	77.41	3,137,879	+0.35(+0.45%)
Jun 19, 2015	76.80	77.47	76.52	77.06	5,699,138	+0.45(+0.59%)
Jun 18, 2015	75.07	76.75	75.06	76.61	4,298,352	+1.72(+2.30%)
Jun 17, 2015	73.82	75.08	73.77	74.89	4,237,867	+1.30(+1.77%)
Jun 16, 2015	72.88	73.72	72.70	73.59	4,828,451	+0.99(+1.36%)
Jun 15, 2015	71.95	72.87	71.53	72.60	6,793,180	+0.60(+0.83%)
Jun 12, 2015	72.00	72.27	71.31	72.00	3,885,007	-0.15(-0.21%)
Jun 11, 2015	73.06	73.45	72.14	72.15	8,795,691	-0.94(-1.29%)
Jun 10, 2015	72.01	73.29	72.01	73.09	3,110,685	+0.96(+1.33%)
Jun 09, 2015	71.05	72.53	70.83	72.13	3,726,819	+1.07(+1.51%)
Jun 08, 2015	71.87	71.87	70.78	71.06	5,554,227	-1.08(-1.50%)
Jun 05, 2015	74.10	74.21	72.04	72.14	3,290,418	-1.95(-2.63%)
Jun 04, 2015	74.17	74.77	74.01	74.09	2,117,481	-0.30(-0.40%)
Jun 03, 2015	75.72	75.88	74.26	74.39	2,652,268	-0.97(-1.29%)
Jun 02, 2015	75.46	76.03	74.54	75.36	3,369,672	-0.49(-0.65%)
Jun 01, 2015	76.76	76.96	75.10	75.85	3,133,782	-0.90(-1.17%)
May 29, 2015	76.73	77.22	76.03	76.75	5,984,733	-0.03(-0.04%)
May 28, 2015	76.51	77.39	76.35	76.78	5,727,147	-0.35(-0.45%)
May 27, 2015	77.28	77.53	76.50	77.13	12,126,340	+1.70(+2.25%)
May 26, 2015	75.18	75.78	74.94	75.43	2,414,717	+0.36(+0.48%)
May 22, 2015	75.42	75.07	75.07	75.07	4,726,200	-0.42(-0.56%)
May 21, 2015	75.81	76.28	74.91	75.49	3,397,012	-0.23(-0.30%)
May 20, 2015	76.12	76.81	75.72	75.72	3,628,981	-0.36(-0.47%)
May 19, 2015	76.43	76.62	75.90	76.08	3,724,544	-0.28(-0.37%)
May 18, 2015	77.17	77.64	76.28	76.36	2,754,912	-1.19(-1.53%)
May 15, 2015	77.01	77.68	76.92	77.55	2,274,273	+0.58(+0.75%)
May 14, 2015	76.37	77.23	76.37	76.97	2,493,698	+0.84(+1.10%)
May 13, 2015	75.87	76.31	75.36	76.13	2,383,526	+0.19(+0.25%)
May 12, 2015	75.16	75.98	74.81	75.94	1,813,843	+0.36(+0.48%)
May 11, 2015	76.40	76.56	75.50	75.58	1,867,247	-0.99(-1.29%)
May 08, 2015	76.11	77.19	76.09	76.57	3,320,254	+0.85(+1.12%)
May 07, 2015	74.63	75.94	74.05	75.72	4,249,502	+0.76(+1.01%)
May 06, 2015	73.43	74.97	72.80	74.96	5,773,707	+1.82(+2.49%)
May 05, 2015	73.91	74.12	72.82	73.14	2,434,605	-1.10(-1.48%)
May 04, 2015	74.44	74.57	73.68	74.24	2,450,998	+0.13(+0.18%)

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.