Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	29.22	29.66	28.96	29.12	4,724,160	-0.33(-1.12%)
Apr 28, 2016	29.61	29.97	29.33	29.45	4,451,977	-0.32(-1.08%)
Apr 27, 2016	29.62	30.08	29.30	29.77	8,923,479	+0.64(+2.21%)
Apr 26, 2016	28.66	29.22	27.84	29.13	9,762,997	+1.42(+5.14%)
Apr 25, 2016	27.91	27.92	27.57	27.70	5,029,408	-0.22(-0.78%)
Apr 22, 2016	27.67	28.07	27.57	27.92	4,685,443	+0.29(+1.04%)
Apr 21, 2016	27.96	28.02	27.59	27.63	2,905,410	-0.26(-0.92%)
Apr 20, 2016	27.86	28.22	27.68	27.89	5,295,356	+0.15(+0.55%)
Apr 19, 2016	27.79	28.06	27.55	27.74	5,054,551	+0.10(+0.36%)
Apr 18, 2016	27.51	27.72	27.40	27.64	5,101,986	+0.07(+0.25%)
Apr 15, 2016	27.68	27.72	27.50	27.57	3,133,245	-0.01(-0.05%)
Apr 14, 2016	27.58	27.69	27.23	27.59	3,850,414	+0.12(+0.45%)
Apr 13, 2016	26.75	27.49	26.44	27.46	4,048,720	+0.94(+3.56%)
Apr 12, 2016	26.23	26.60	26.03	26.52	4,189,861	+0.46(+1.76%)
Apr 11, 2016	25.93	26.48	25.92	26.06	4,386,792	+0.03(+0.13%)
Apr 08, 2016	26.17	26.57	25.92	26.02	3,170,486	+0.11(+0.44%)
Apr 07, 2016	26.05	26.20	25.81	25.91	3,270,409	-0.36(-1.36%)
Apr 06, 2016	26.14	26.29	25.70	26.27	4,398,721	+0.15(+0.59%)
Apr 05, 2016	26.30	26.33	25.99	26.11	4,720,185	-0.42(-1.57%)
Apr 04, 2016	26.75	26.79	26.48	26.53	3,379,115	-0.27(-1.00%)
Apr 01, 2016	26.89	26.89	26.26	26.79	4,194,485	-0.24(-0.88%)
Mar 31, 2016	27.02	27.09	26.76	27.03	4,149,220	+0.06(+0.22%)
Mar 30, 2016	27.20	27.31	26.83	26.97	2,902,216	-0.09(-0.35%)
Mar 29, 2016	26.44	27.08	26.20	27.07	3,787,001	+0.48(+1.82%)
Mar 28, 2016	26.43	26.74	26.37	26.58	2,961,653	+0.16(+0.62%)
Mar 24, 2016	26.20	26.42	26.42	26.42	3,041,453	-0.11(-0.43%)
Mar 23, 2016	26.91	26.91	26.49	26.53	3,156,862	-0.39(-1.43%)
Mar 22, 2016	26.94	27.10	26.77	26.92	2,615,571	-0.23(-0.86%)
Mar 21, 2016	27.25	27.31	26.88	27.15	3,778,605	-0.12(-0.45%)
Mar 18, 2016	27.25	27.48	26.93	27.27	15,305,880	+0.12(+0.44%)
Mar 17, 2016	26.75	27.35	26.67	27.16	4,658,692	+0.45(+1.70%)
Mar 16, 2016	26.29	26.82	26.19	26.70	3,866,749	+0.30(+1.14%)
Mar 15, 2016	26.39	26.40	26.13	26.40	3,338,993	-0.15(-0.58%)
Mar 14, 2016	25.94	26.62	25.88	26.55	5,874,851	+0.49(+1.88%)
Mar 11, 2016	25.91	26.11	25.36	26.06	4,022,326	+0.47(+1.83%)
Mar 10, 2016	25.98	26.04	25.34	25.59	4,177,225	-0.22(-0.84%)
Mar 09, 2016	26.01	26.20	25.72	25.81	4,641,914	-0.05(-0.19%)
Mar 08, 2016	26.27	26.44	25.78	25.86	5,885,794	-0.66(-2.48%)
Mar 07, 2016	26.21	26.66	26.20	26.52	4,532,573	+0.11(+0.43%)
Mar 04, 2016	26.74	26.80	26.23	26.40	5,895,006	-0.32(-1.18%)
Mar 03, 2016	25.79	26.77	25.75	26.72	7,727,461	+0.88(+3.42%)
Mar 02, 2016	25.99	25.99	25.67	25.84	4,489,518	-0.22(-0.83%)
Mar 01, 2016	25.75	26.07	25.45	26.05	4,233,206	+0.60(+2.35%)
Feb 29, 2016	25.66	25.82	25.44	25.45	3,934,983	-0.22(-0.87%)
Feb 26, 2016	25.86	26.03	25.27	25.68	3,746,250	+0.06(+0.25%)
Feb 25, 2016	25.47	25.61	25.07	25.61	3,895,144	+0.32(+1.27%)
Feb 24, 2016	25.14	25.36	24.42	25.29	4,655,951	-0.16(-0.64%)
Feb 23, 2016	25.64	25.84	25.31	25.45	4,333,378	-0.37(-1.42%)
Feb 22, 2016	25.48	25.86	25.48	25.82	3,337,803	+0.66(+2.63%)
Feb 19, 2016	25.24	25.30	24.87	25.16	4,045,546	-0.19(-0.74%)
Feb 18, 2016	25.65	25.88	25.06	25.35	4,950,031	-0.38(-1.48%)
Feb 17, 2016	25.56	26.30	25.27	25.73	5,555,645	+0.34(+1.34%)
Feb 16, 2016	24.99	25.39	24.71	25.39	3,952,655	+0.67(+2.72%)
Feb 12, 2016	24.14	24.71	24.71	24.71	4,333,864	+0.85(+3.54%)
Feb 11, 2016	23.66	24.27	23.49	23.87	3,696,336	-0.22(-0.90%)
Feb 10, 2016	24.60	24.87	24.00	24.09	5,166,105	-0.43(-1.75%)
Feb 09, 2016	24.21	24.86	24.21	24.52	5,512,618	-0.02(-0.10%)
Feb 08, 2016	24.44	24.75	24.15	24.54	6,242,937	-0.11(-0.44%)
Feb 05, 2016	24.59	25.27	24.40	24.65	5,781,151	+0.05(+0.22%)
Feb 04, 2016	23.57	24.70	23.52	24.59	7,161,903	+1.09(+4.62%)
Feb 03, 2016	23.50	23.66	22.59	23.51	6,828,373	+0.13(+0.55%)
Feb 02, 2016	23.53	23.65	23.26	23.38	4,976,526	-0.50(-2.08%)
Feb 01, 2016	23.84	24.04	23.30	23.88	7,717,966	-0.26(-1.08%)
Jan 29, 2016	22.25	24.38	22.14	24.14	12,090,187	+0.84(+3.61%)
Jan 28, 2016	23.46	23.60	22.63	23.30	6,393,276	+0.22(+0.96%)
Jan 27, 2016	23.44	23.61	22.91	23.07	4,841,555	-0.31(-1.35%)
Jan 26, 2016	22.69	23.40	22.67	23.39	4,796,645	+0.91(+4.03%)
Jan 25, 2016	22.83	22.83	22.44	22.48	4,458,591	-0.40(-1.76%)
Jan 22, 2016	22.96	23.38	22.72	22.89	5,713,337	+0.35(+1.57%)
Jan 21, 2016	22.40	22.83	22.11	22.53	6,089,517	+0.24(+1.06%)
Jan 20, 2016	21.78	22.57	21.38	22.30	8,273,411	+0.15(+0.67%)
Jan 19, 2016	22.51	22.55	21.79	22.15	4,856,957	-0.14(-0.62%)
Jan 15, 2016	22.25	22.29	22.29	22.29	6,566,711	-0.20(-0.88%)
Jan 14, 2016	21.98	22.64	21.53	22.48	6,376,538	+0.69(+3.18%)
Jan 13, 2016	22.27	22.46	21.70	21.79	5,392,198	-0.44(-1.97%)
Jan 12, 2016	22.45	22.64	21.89	22.23	3,344,068	-0.02(-0.09%)
Jan 11, 2016	22.43	22.51	21.92	22.25	5,324,781	+0.00(+0.00%)
Jan 08, 2016	22.67	22.84	22.17	22.25	5,689,021	-0.26(-1.14%)
Jan 07, 2016	22.52	22.88	22.42	22.50	6,009,233	-0.70(-3.03%)
Jan 06, 2016	22.94	23.53	22.89	23.21	5,808,078	+0.00(+0.02%)
Jan 05, 2016	23.32	23.39	22.86	23.20	4,384,984	+0.00(+0.02%)
Jan 04, 2016	22.87	23.31	22.56	23.20	5,852,856	-0.12(-0.51%)
Dec 31, 2015	23.50	23.32	23.32	23.32	2,703,246	-0.30(-1.29%)
Dec 30, 2015	23.77	23.97	23.60	23.62	2,172,475	-0.18(-0.74%)
Dec 29, 2015	23.77	23.91	23.55	23.80	2,771,727	+0.19(+0.79%)
Dec 28, 2015	23.81	23.88	23.42	23.61	2,818,591	-0.22(-0.93%)
Dec 24, 2015	23.90	23.83	23.83	23.83	1,470,857	-0.10(-0.41%)
Dec 23, 2015	23.53	23.98	23.53	23.93	4,911,304	+0.57(+2.44%)
Dec 22, 2015	22.68	23.50	22.67	23.36	5,544,194	+0.85(+3.76%)
Dec 21, 2015	22.41	22.74	22.31	22.51	5,992,623	+0.30(+1.35%)
Dec 18, 2015	22.21	22.44	22.15	22.21	10,651,646	-0.14(-0.62%)
Dec 17, 2015	22.98	23.04	22.34	22.35	5,882,155	-0.63(-2.74%)
Dec 16, 2015	23.22	23.35	22.62	22.98	5,560,732	+0.12(+0.52%)
Dec 15, 2015	22.80	23.15	22.78	22.86	4,975,494	+0.18(+0.78%)
Dec 14, 2015	22.69	22.88	22.35	22.69	5,298,653	+0.12(+0.55%)
Dec 11, 2015	22.90	23.40	22.40	22.56	5,655,535	-0.78(-3.33%)
Dec 10, 2015	23.25	23.54	23.18	23.34	3,767,682	+0.02(+0.08%)
Dec 09, 2015	23.10	23.73	23.03	23.32	6,395,319	+0.19(+0.81%)
Dec 08, 2015	23.23	23.35	22.92	23.14	6,806,376	-0.27(-1.16%)
Dec 07, 2015	23.68	23.73	23.27	23.41	5,130,360	-0.36(-1.53%)
Dec 04, 2015	23.33	24.02	23.22	23.77	10,426,090	+0.47(+2.03%)
Dec 03, 2015	23.82	23.82	23.05	23.30	13,578,441	-1.17(-4.80%)
Dec 02, 2015	24.60	24.82	24.43	24.47	5,443,740	-0.16(-0.66%)
Dec 01, 2015	24.45	24.68	24.31	24.63	6,522,144	-0.18(-0.71%)
Nov 30, 2015	24.67	24.88	24.36	24.81	5,785,929	+0.06(+0.23%)
Nov 27, 2015	24.63	24.87	24.56	24.75	1,421,226	+0.11(+0.47%)
Nov 25, 2015	24.57	24.64	24.64	24.64	3,263,614	+0.07(+0.27%)
Nov 24, 2015	24.29	24.71	24.22	24.57	3,355,173	+0.06(+0.23%)
Nov 23, 2015	24.63	24.81	24.47	24.52	2,749,224	-0.05(-0.19%)
Nov 20, 2015	24.53	24.73	24.38	24.56	5,398,951	+0.18(+0.74%)
Nov 19, 2015	24.57	24.59	24.14	24.38	4,081,719	-0.21(-0.85%)
Nov 18, 2015	23.90	24.63	23.82	24.59	4,611,600	+0.71(+2.98%)
Nov 17, 2015	24.05	24.12	23.84	23.88	3,299,727	-0.17(-0.70%)
Nov 16, 2015	23.86	24.10	23.67	24.05	3,900,974	+0.17(+0.70%)
Nov 13, 2015	23.83	24.11	23.76	23.88	2,818,683	+0.01(+0.06%)
Nov 12, 2015	24.29	24.41	23.83	23.87	4,370,636	-0.60(-2.44%)
Nov 11, 2015	24.67	24.70	24.35	24.46	3,098,450	-0.08(-0.33%)
Nov 10, 2015	24.68	24.92	24.38	24.54	5,200,007	-0.21(-0.83%)
Nov 09, 2015	25.47	25.90	24.62	24.75	4,363,114	-0.89(-3.48%)
Nov 06, 2015	25.41	25.77	25.24	25.64	5,313,694	+0.22(+0.88%)
Nov 05, 2015	25.13	25.45	24.90	25.42	4,184,359	+0.34(+1.36%)
Nov 04, 2015	25.01	25.38	24.89	25.08	4,559,808	-0.22(-0.88%)
Nov 03, 2015	25.45	25.64	25.06	25.30	5,295,081	-0.23(-0.89%)
Nov 02, 2015	25.12	25.67	25.00	25.53	4,067,359	+0.50(+2.01%)
Oct 30, 2015	25.27	25.31	24.75	25.02	4,805,992	-0.23(-0.92%)
Oct 29, 2015	25.49	25.55	25.07	25.26	3,896,949	-0.28(-1.10%)
Oct 28, 2015	24.50	25.57	24.02	25.54	9,837,481	+1.20(+4.94%)
Oct 27, 2015	24.45	25.66	23.51	24.34	14,837,525	-1.75(-6.72%)
Oct 26, 2015	26.09	26.22	25.95	26.09	8,672,818	+0.02(+0.07%)
Oct 23, 2015	25.70	26.16	25.54	26.07	6,347,271	+0.44(+1.71%)
Oct 22, 2015	25.59	25.79	25.13	25.63	5,629,253	+0.55(+2.20%)
Oct 21, 2015	25.31	25.53	25.00	25.08	5,299,188	-0.12(-0.47%)
Oct 20, 2015	24.50	25.28	24.37	25.20	6,944,743	+0.36(+1.45%)
Oct 19, 2015	24.93	25.18	24.69	24.84	5,942,520	-0.13(-0.51%)
Oct 16, 2015	25.52	25.52	24.69	24.97	9,246,286	-0.45(-1.78%)
Oct 15, 2015	25.46	25.90	25.05	25.42	4,954,418	+0.09(+0.34%)
Oct 14, 2015	25.77	25.77	25.27	25.33	3,936,965	-0.29(-1.13%)
Oct 13, 2015	25.97	26.00	25.54	25.62	4,595,008	-0.45(-1.73%)
Oct 12, 2015	26.31	26.52	26.02	26.08	3,115,255	-0.20(-0.76%)
Oct 09, 2015	26.29	26.58	26.10	26.27	4,052,367	-0.25(-0.93%)
Oct 08, 2015	26.08	26.60	25.98	26.52	3,984,341	+0.36(+1.36%)
Oct 07, 2015	25.85	26.46	25.74	26.17	6,802,973	+0.46(+1.77%)
Oct 06, 2015	25.66	25.89	25.50	25.71	4,651,696	-0.08(-0.30%)
Oct 05, 2015	24.97	25.91	24.72	25.79	5,938,642	+1.04(+4.21%)
Oct 02, 2015	24.08	24.80	23.77	24.74	13,374,019	+0.19(+0.77%)
Oct 01, 2015	24.84	25.05	24.25	24.55	5,985,254	-0.24(-0.98%)
Sep 30, 2015	24.98	25.09	24.48	24.80	6,958,284	-0.02(-0.08%)
Sep 29, 2015	24.65	25.11	24.60	24.82	6,892,879	+0.21(+0.85%)
Sep 28, 2015	25.02	25.27	24.51	24.61	7,396,584	-0.66(-2.61%)
Sep 25, 2015	25.85	26.00	25.18	25.27	7,285,329	-0.63(-2.44%)
Sep 24, 2015	25.89	26.08	25.50	25.90	6,108,777	-0.23(-0.89%)
Sep 23, 2015	26.14	26.33	25.88	26.13	4,683,780	-0.03(-0.11%)
Sep 22, 2015	26.40	26.74	25.89	26.16	5,126,419	-0.72(-2.67%)
Sep 21, 2015	26.84	27.15	26.66	26.88	3,018,844	+0.11(+0.43%)
Sep 18, 2015	27.10	27.16	26.53	26.76	6,091,956	-0.68(-2.49%)
Sep 17, 2015	27.79	27.96	27.38	27.45	4,653,823	-0.43(-1.53%)
Sep 16, 2015	27.76	27.93	27.67	27.88	2,453,146	+0.18(+0.65%)
Sep 15, 2015	27.26	27.72	27.03	27.70	4,419,629	+0.58(+2.12%)
Sep 14, 2015	27.29	27.36	27.08	27.12	2,813,568	-0.19(-0.71%)
Sep 11, 2015	27.19	27.33	26.99	27.32	3,607,914	+0.06(+0.23%)
Sep 10, 2015	27.19	27.49	27.10	27.25	4,718,087	-0.02(-0.07%)
Sep 09, 2015	27.62	27.76	27.21	27.27	4,346,082	-0.10(-0.38%)
Sep 08, 2015	27.48	27.48	27.10	27.38	5,442,344	+0.36(+1.34%)
Sep 04, 2015	27.19	27.02	27.02	27.02	4,861,285	-0.58(-2.12%)
Sep 03, 2015	27.70	27.93	27.54	27.60	5,265,327	-0.04(-0.14%)
Sep 02, 2015	27.52	27.64	27.03	27.64	5,708,911	+0.53(+1.96%)
Sep 01, 2015	27.46	27.61	26.94	27.11	5,943,389	-0.92(-3.29%)
Aug 31, 2015	28.11	28.26	27.92	28.03	3,772,128	-0.23(-0.81%)
Aug 28, 2015	28.05	28.37	28.01	28.26	3,478,392	-0.06(-0.22%)
Aug 27, 2015	28.45	28.51	27.80	28.32	6,330,005	+0.62(+2.23%)
Aug 26, 2015	27.36	27.77	26.77	27.70	8,703,021	+1.13(+4.26%)
Aug 25, 2015	27.27	27.65	26.54	26.57	7,231,259	-0.23(-0.87%)
Aug 24, 2015	26.02	27.52	25.45	26.80	11,416,191	-0.97(-3.51%)
Aug 21, 2015	28.59	28.77	27.77	27.78	7,393,880	-1.13(-3.91%)
Aug 20, 2015	29.59	29.59	28.91	28.91	4,355,769	-0.79(-2.66%)
Aug 19, 2015	29.79	29.97	29.38	29.70	3,988,755	-0.22(-0.73%)
Aug 18, 2015	29.96	30.03	29.74	29.92	2,889,876	-0.04(-0.14%)
Aug 17, 2015	29.75	30.03	29.50	29.96	2,481,207	+0.05(+0.17%)
Aug 14, 2015	29.82	30.01	29.77	29.91	2,221,804	+0.12(+0.40%)
Aug 13, 2015	29.75	29.95	29.56	29.79	2,219,692	-0.05(-0.16%)
Aug 12, 2015	29.63	29.91	29.38	29.84	4,632,437	+0.01(+0.03%)
Aug 11, 2015	30.04	30.04	29.53	29.83	4,980,772	-0.39(-1.30%)
Aug 10, 2015	30.16	30.32	30.04	30.22	4,113,186	+0.41(+1.38%)
Aug 07, 2015	30.24	30.24	29.65	29.81	3,620,414	-0.17(-0.55%)
Aug 06, 2015	30.15	30.18	29.83	29.97	3,387,143	-0.14(-0.47%)
Aug 05, 2015	30.36	30.61	30.00	30.11	3,314,122	+0.22(+0.73%)
Aug 04, 2015	30.33	30.46	29.73	29.90	5,190,480	-0.63(-2.08%)
Aug 03, 2015	30.72	30.76	30.21	30.53	4,230,059	-0.17(-0.56%)
Jul 31, 2015	30.88	30.90	30.43	30.70	5,027,283	+0.04(+0.12%)
Jul 30, 2015	30.66	30.74	30.09	30.66	6,647,719	-0.43(-1.37%)
Jul 29, 2015	30.71	31.12	30.71	31.09	6,186,017	+0.41(+1.33%)
Jul 28, 2015	31.08	31.45	30.19	30.68	7,150,626	+0.07(+0.23%)
Jul 27, 2015	30.67	30.79	30.40	30.61	7,187,316	-0.12(-0.39%)
Jul 24, 2015	30.93	30.93	30.52	30.73	7,646,214	-0.18(-0.60%)
Jul 23, 2015	30.92	31.13	30.78	30.91	5,280,405	-0.08(-0.26%)
Jul 22, 2015	30.99	31.09	30.83	31.00	4,858,287	+0.11(+0.35%)
Jul 21, 2015	30.59	31.02	30.57	30.89	5,297,007	+0.16(+0.52%)
Jul 20, 2015	30.60	30.81	30.46	30.73	3,356,777	+0.19(+0.64%)
Jul 17, 2015	30.61	30.61	30.32	30.53	5,807,276	-0.50(-1.62%)
Jul 16, 2015	30.96	31.15	30.88	31.03	3,261,262	+0.20(+0.66%)
Jul 15, 2015	30.66	30.84	30.56	30.83	3,486,481	+0.10(+0.34%)
Jul 14, 2015	30.52	30.80	30.44	30.73	2,483,664	+0.14(+0.45%)
Jul 13, 2015	30.15	30.63	30.05	30.59	2,630,760	+0.57(+1.91%)
Jul 10, 2015	30.23	30.23	29.80	30.01	3,136,720	+0.23(+0.78%)
Jul 09, 2015	30.19	30.36	29.79	29.78	4,558,375	-0.01(-0.05%)
Jul 08, 2015	30.31	30.42	29.61	29.80	3,854,197	-0.70(-2.29%)
Jul 07, 2015	30.44	30.53	29.98	30.50	3,778,671	+0.11(+0.35%)
Jul 06, 2015	30.39	30.71	30.20	30.39	2,840,648	-0.24(-0.79%)
Jul 02, 2015	30.49	30.63	30.63	30.63	4,142,172	+0.16(+0.53%)
Jul 01, 2015	30.52	30.54	30.29	30.47	3,073,841	+0.26(+0.85%)
Jun 30, 2015	30.36	30.51	30.13	30.21	4,237,516	+0.19(+0.63%)
Jun 29, 2015	30.47	30.55	30.00	30.02	3,502,132	-0.67(-2.18%)
Jun 26, 2015	30.58	30.78	30.42	30.69	3,705,824	+0.23(+0.76%)
Jun 25, 2015	30.80	30.85	30.32	30.46	2,937,789	-0.27(-0.88%)
Jun 24, 2015	30.80	30.86	30.70	30.73	2,631,404	-0.08(-0.25%)
Jun 23, 2015	30.85	30.93	30.66	30.81	2,807,306	-0.05(-0.15%)
Jun 22, 2015	30.82	30.98	30.72	30.85	2,742,913	+0.19(+0.63%)
Jun 19, 2015	30.70	30.78	30.48	30.66	5,394,307	-0.05(-0.15%)
Jun 18, 2015	30.30	30.87	30.30	30.70	3,266,464	+0.45(+1.48%)
Jun 17, 2015	30.42	30.44	29.95	30.26	2,797,262	-0.07(-0.23%)
Jun 16, 2015	30.34	30.45	30.02	30.33	2,460,646	-0.12(-0.39%)
Jun 15, 2015	30.57	30.64	30.24	30.45	1,985,942	-0.34(-1.09%)
Jun 12, 2015	30.86	30.99	30.73	30.78	2,223,383	-0.22(-0.70%)
Jun 11, 2015	30.82	31.04	30.78	31.00	2,778,353	+0.20(+0.66%)
Jun 10, 2015	30.30	30.90	30.30	30.80	3,269,021	+0.61(+2.01%)
Jun 09, 2015	30.02	30.48	30.01	30.19	2,362,409	+0.19(+0.65%)
Jun 08, 2015	30.06	30.17	30.00	30.00	1,926,527	-0.09(-0.28%)
Jun 05, 2015	30.15	30.25	29.91	30.08	2,127,378	-0.14(-0.45%)
Jun 04, 2015	30.34	30.46	30.11	30.22	2,151,902	-0.32(-1.04%)
Jun 03, 2015	30.64	30.81	30.44	30.54	2,383,908	-0.05(-0.15%)
Jun 02, 2015	30.30	30.71	30.19	30.58	3,691,657	+0.25(+0.84%)
Jun 01, 2015	30.41	30.57	29.92	30.33	3,165,350	+0.23(+0.78%)
May 29, 2015	30.73	30.87	30.03	30.10	5,032,776	-0.76(-2.47%)
May 28, 2015	31.33	31.35	30.76	30.86	2,397,651	-0.49(-1.56%)
May 27, 2015	31.08	31.60	30.98	31.35	3,244,254	+0.37(+1.21%)
May 26, 2015	31.12	31.13	30.68	30.97	4,434,823	-0.17(-0.54%)
May 22, 2015	31.00	31.14	31.14	31.14	2,587,142	+0.11(+0.34%)
May 21, 2015	30.90	31.10	30.82	31.03	1,692,419	+0.07(+0.23%)
May 20, 2015	31.00	31.11	30.82	30.96	1,628,013	-0.07(-0.23%)
May 19, 2015	31.14	31.24	30.81	31.03	2,168,637	-0.11(-0.35%)
May 18, 2015	31.31	31.55	30.95	31.14	3,373,476	-0.32(-1.02%)
May 15, 2015	31.69	31.69	31.20	31.46	2,556,119	-0.07(-0.23%)
May 14, 2015	31.63	31.70	31.44	31.53	3,086,771	+0.12(+0.38%)
May 13, 2015	31.19	31.50	31.12	31.42	2,769,080	+0.22(+0.71%)
May 12, 2015	31.36	31.41	31.01	31.20	2,308,018	-0.31(-0.97%)
May 11, 2015	31.30	31.63	31.22	31.50	3,332,467	+0.12(+0.39%)
May 08, 2015	31.27	31.47	31.15	31.38	3,791,677	+0.38(+1.23%)
May 07, 2015	30.59	31.08	30.46	31.00	3,858,841	+0.41(+1.33%)
May 06, 2015	30.89	30.89	30.38	30.59	2,857,670	-0.15(-0.48%)
May 05, 2015	31.02	31.19	30.69	30.74	3,478,065	-0.44(-1.40%)
May 04, 2015	31.05	31.37	31.05	31.17	3,104,879	+0.23(+0.74%)

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.