Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	25.01	25.24	24.76	25.09	3,397,894	-0.15(-0.59%)
Apr 29, 2015	25.21	25.64	24.94	25.24	4,052,010	-0.92(-3.52%)
Apr 28, 2015	25.00	26.38	25.00	26.16	4,834,568	+0.88(+3.48%)
Apr 27, 2015	26.83	26.85	25.15	25.28	5,857,939	-1.95(-7.16%)
Apr 24, 2015	26.97	28.95	26.87	27.23	7,223,441	-2.92(-9.68%)
Apr 23, 2015	30.15	30.41	29.67	30.15	1,928,774	-0.40(-1.31%)
Apr 22, 2015	31.25	31.31	30.38	30.55	2,267,118	-0.61(-1.96%)
Apr 21, 2015	32.36	32.38	31.00	31.16	2,919,978	-1.34(-4.12%)
Apr 20, 2015	31.86	32.87	31.75	32.50	2,822,864	+1.01(+3.21%)
Apr 17, 2015	30.95	31.67	30.63	31.49	1,974,396	+0.28(+0.90%)
Apr 16, 2015	32.07	32.88	31.16	31.21	3,076,503	-0.74(-2.32%)
Apr 15, 2015	30.23	32.35	30.17	31.95	4,091,219	+1.77(+5.86%)
Apr 14, 2015	29.46	30.19	29.23	30.18	1,992,159	+0.63(+2.13%)
Apr 13, 2015	29.83	30.25	29.42	29.55	1,836,681	-0.24(-0.81%)
Apr 10, 2015	28.66	30.13	28.55	29.79	3,489,061	+1.02(+3.55%)
Apr 09, 2015	28.22	28.82	28.21	28.77	1,239,695	+0.39(+1.37%)
Apr 08, 2015	28.20	28.95	28.12	28.38	1,477,129	+0.03(+0.11%)
Apr 07, 2015	28.43	29.34	28.30	28.35	2,392,772	-0.32(-1.12%)
Apr 06, 2015	27.39	28.68	27.27	28.67	3,120,155	+1.22(+4.44%)
Apr 02, 2015	27.32	27.45	27.45	27.45	1,872,400	-0.02(-0.07%)
Apr 01, 2015	27.44	27.56	26.90	27.47	1,159,844	+0.05(+0.18%)
Mar 31, 2015	27.05	27.64	26.86	27.42	2,046,490	+0.33(+1.22%)
Mar 30, 2015	27.28	27.43	26.81	27.09	2,139,981	-0.25(-0.91%)
Mar 27, 2015	27.59	27.70	27.05	27.34	1,937,244	-0.36(-1.30%)
Mar 26, 2015	27.81	27.97	26.56	27.70	1,712,873	-0.11(-0.40%)
Mar 25, 2015	28.20	28.30	27.52	27.81	1,330,831	-0.38(-1.35%)
Mar 24, 2015	28.11	28.22	27.83	28.19	973,045	+0.23(+0.82%)
Mar 23, 2015	27.43	28.10	27.34	27.96	1,542,734	+0.35(+1.27%)
Mar 20, 2015	27.72	27.88	27.23	27.61	2,147,186	+0.12(+0.44%)
Mar 19, 2015	27.52	28.02	27.18	27.49	1,533,880	-0.18(-0.65%)
Mar 18, 2015	27.07	27.70	26.70	27.67	1,840,896	+0.97(+3.63%)
Mar 17, 2015	26.90	27.12	26.29	26.70	1,854,173	-0.22(-0.82%)
Mar 16, 2015	27.27	27.40	26.40	26.92	2,168,325	-0.31(-1.14%)
Mar 13, 2015	27.84	28.15	27.06	27.23	1,634,023	-0.61(-2.19%)
Mar 12, 2015	27.35	28.05	27.13	27.84	1,745,510	+0.51(+1.87%)
Mar 11, 2015	27.54	28.05	27.20	27.33	1,594,668	-0.22(-0.80%)
Mar 10, 2015	27.75	28.12	27.55	27.55	1,630,355	-0.46(-1.64%)
Mar 09, 2015	28.50	28.64	27.71	28.01	1,842,752	-0.49(-1.72%)
Mar 06, 2015	28.96	29.19	28.41	28.50	1,710,822	-0.51(-1.76%)
Mar 05, 2015	28.85	29.29	28.60	29.01	1,897,956	+0.08(+0.28%)
Mar 04, 2015	29.27	29.25	28.22	28.93	2,731,574	-0.32(-1.09%)
Mar 03, 2015	30.22	30.48	29.25	29.25	2,580,186	-1.00(-3.31%)
Mar 02, 2015	31.32	31.75	29.93	30.25	3,133,483	-0.22(-0.72%)
Feb 27, 2015	30.06	30.99	30.10	30.47	3,574,262	+0.41(+1.36%)
Feb 26, 2015	29.27	32.40	29.01	30.06	8,445,358	+0.04(+0.13%)
Feb 25, 2015	30.89	30.89	29.72	30.02	3,375,388	-0.80(-2.60%)
Feb 24, 2015	30.51	31.09	30.50	30.82	2,349,164	+0.03(+0.10%)
Feb 23, 2015	31.06	31.50	30.69	30.79	2,491,125	-0.28(-0.90%)
Feb 20, 2015	30.67	31.37	30.63	31.07	2,398,236	+0.42(+1.37%)
Feb 19, 2015	30.25	30.95	30.09	30.65	1,911,913	+0.24(+0.79%)
Feb 18, 2015	31.29	31.67	30.04	30.41	2,803,219	-0.53(-1.71%)
Feb 17, 2015	32.99	32.99	30.60	30.94	3,922,090	-1.87(-5.70%)
Feb 13, 2015	32.61	32.81	32.81	32.81	2,486,800	+0.40(+1.23%)
Feb 12, 2015	31.51	33.17	31.05	32.41	4,185,160	+1.00(+3.18%)
Feb 11, 2015	30.34	31.88	29.64	31.41	3,795,455	+1.64(+5.51%)
Feb 10, 2015	29.20	30.36	28.41	29.77	3,323,787	+0.91(+3.15%)
Feb 09, 2015	28.49	29.12	28.05	28.86	2,370,255	+0.37(+1.30%)
Feb 06, 2015	29.92	29.94	28.35	28.49	2,904,342	-1.15(-3.88%)
Feb 05, 2015	29.18	30.29	28.73	29.64	2,972,389	+0.81(+2.81%)
Feb 04, 2015	28.73	29.44	28.39	28.83	2,923,733	+0.21(+0.73%)
Feb 03, 2015	28.00	28.89	27.00	28.62	8,625,906	-1.63(-5.39%)
Feb 02, 2015	29.29	30.28	29.10	30.25	2,414,801	+1.17(+4.02%)
Jan 30, 2015	28.65	29.41	28.50	29.08	1,804,202	+0.18(+0.62%)
Jan 29, 2015	29.28	29.65	28.18	28.90	2,519,267	-0.24(-0.82%)
Jan 28, 2015	29.45	29.75	28.88	29.14	2,162,635	-0.17(-0.58%)
Jan 27, 2015	29.20	29.60	28.32	29.31	3,157,473	-0.89(-2.95%)
Jan 26, 2015	29.84	30.80	29.80	30.20	2,796,412	+0.34(+1.14%)
Jan 23, 2015	30.53	30.83	29.75	29.86	2,481,458	-0.83(-2.70%)
Jan 22, 2015	30.74	30.99	30.22	30.69	2,897,692	+0.23(+0.76%)
Jan 21, 2015	29.15	30.79	29.10	30.46	3,895,052	+1.14(+3.89%)
Jan 20, 2015	28.84	29.99	28.28	29.32	4,156,187	+0.57(+1.98%)
Jan 16, 2015	28.27	28.94	27.80	28.75	2,735,368	+0.42(+1.48%)
Jan 15, 2015	29.80	30.17	28.25	28.33	2,892,685	-1.39(-4.68%)
Jan 14, 2015	30.20	30.58	29.15	29.72	3,443,842	-1.16(-3.76%)
Jan 13, 2015	31.72	31.94	30.40	30.88	3,077,413	-0.48(-1.53%)
Jan 12, 2015	33.00	33.00	31.10	31.36	2,377,955	-1.27(-3.89%)
Jan 09, 2015	32.47	33.18	31.78	32.63	2,798,468	+0.31(+0.96%)
Jan 08, 2015	31.21	32.73	30.83	32.32	2,987,054	+1.44(+4.66%)
Jan 07, 2015	30.40	31.22	30.20	30.88	2,145,089	+0.73(+2.42%)
Jan 06, 2015	30.86	31.38	29.26	30.15	2,967,396	-0.59(-1.92%)
Jan 05, 2015	31.99	31.99	30.30	30.74	2,889,685	-1.68(-5.18%)
Jan 02, 2015	32.98	33.97	31.89	32.42	2,571,927	-0.45(-1.37%)
Dec 31, 2014	32.04	32.87	32.87	32.87	3,370,900	+0.98(+3.07%)
Dec 30, 2014	31.77	32.66	31.70	31.89	2,259,951	-0.31(-0.96%)
Dec 29, 2014	32.89	33.59	32.15	32.20	3,808,285	-0.76(-2.31%)
Dec 26, 2014	30.51	33.22	30.15	32.96	5,544,576	+2.42(+7.92%)
Dec 24, 2014	30.88	30.54	30.54	30.54	1,290,700	-0.64(-2.05%)
Dec 23, 2014	31.43	31.74	31.18	31.18	1,580,910	-0.21(-0.67%)
Dec 22, 2014	31.39	32.24	31.20	31.39	1,887,092	-0.32(-1.01%)
Dec 19, 2014	31.71	31.98	31.25	31.71	2,740,465	-0.07(-0.22%)
Dec 18, 2014	32.66	32.73	31.19	31.78	2,772,946	-0.33(-1.03%)
Dec 17, 2014	30.30	32.32	30.11	32.11	4,125,036	+2.06(+6.86%)
Dec 16, 2014	27.66	30.23	27.46	30.05	5,286,596	+1.67(+5.88%)
Dec 15, 2014	30.10	30.23	28.28	28.38	3,506,199	-1.62(-5.40%)
Dec 12, 2014	30.26	30.69	30.00	30.00	1,939,411	-0.59(-1.93%)
Dec 11, 2014	31.00	31.90	30.40	30.59	2,689,652	+0.05(+0.16%)
Dec 10, 2014	31.73	32.01	30.43	30.54	2,796,224	-1.59(-4.95%)
Dec 09, 2014	31.44	32.20	30.88	32.13	1,722,475	-0.09(-0.28%)
Dec 08, 2014	33.56	33.57	31.80	32.22	3,167,854	-1.63(-4.82%)
Dec 05, 2014	34.00	34.53	33.63	33.85	1,176,814	-0.10(-0.29%)
Dec 04, 2014	34.40	34.97	33.57	33.95	2,127,976	-0.53(-1.54%)
Dec 03, 2014	34.00	34.60	33.75	34.48	1,670,757	+0.35(+1.03%)
Dec 02, 2014	33.83	34.67	33.61	34.13	2,082,803	+0.56(+1.67%)
Dec 01, 2014	35.08	35.11	33.26	33.57	2,568,571	-1.71(-4.85%)
Nov 28, 2014	35.86	36.05	35.02	35.28	1,429,890	-0.69(-1.92%)
Nov 26, 2014	36.94	35.97	35.97	35.97	2,203,200	-0.90(-2.44%)
Nov 25, 2014	37.50	38.07	36.62	36.87	2,861,839	-0.63(-1.68%)
Nov 24, 2014	35.64	37.96	35.29	37.50	5,793,156	+2.35(+6.69%)
Nov 21, 2014	35.95	36.15	35.10	35.15	1,988,842	-0.31(-0.87%)
Nov 20, 2014	35.82	36.31	35.15	35.46	1,901,758	-0.58(-1.61%)
Nov 19, 2014	35.40	36.28	34.88	36.04	2,858,396	+0.67(+1.89%)
Nov 18, 2014	35.55	36.28	35.32	35.37	2,457,056	+0.04(+0.11%)
Nov 17, 2014	34.61	35.73	34.48	35.33	4,090,532	+1.26(+3.70%)
Nov 14, 2014	32.97	34.15	32.64	34.07	2,736,711	+0.68(+2.04%)
Nov 13, 2014	34.02	34.42	33.02	33.39	3,838,047	-1.11(-3.22%)
Nov 12, 2014	34.28	34.67	33.80	34.50	2,980,727	-0.11(-0.32%)
Nov 11, 2014	36.51	36.51	34.39	34.61	3,457,114	-1.61(-4.45%)
Nov 10, 2014	35.75	37.09	35.63	36.22	5,477,690	+1.75(+5.08%)
Nov 07, 2014	34.48	34.90	33.80	34.47	3,722,635	-0.44(-1.26%)
Nov 06, 2014	35.76	35.88	34.82	34.91	2,589,027	-0.86(-2.40%)
Nov 05, 2014	37.02	37.42	35.58	35.77	3,857,089	-2.01(-5.32%)
Nov 04, 2014	37.40	38.09	37.30	37.78	2,177,694	+0.25(+0.67%)
Nov 03, 2014	37.76	38.66	37.30	37.53	2,221,810	-0.27(-0.71%)
Oct 31, 2014	37.44	37.95	37.26	37.80	2,316,070	+0.80(+2.16%)
Oct 30, 2014	37.00	37.28	36.50	37.00	2,413,410	-0.10(-0.27%)
Oct 29, 2014	38.96	38.96	36.12	37.10	6,762,085	-1.82(-4.68%)
Oct 28, 2014	37.96	39.08	37.81	38.92	3,085,404	+1.30(+3.46%)
Oct 27, 2014	36.75	37.84	37.07	37.62	1,880,569	+0.55(+1.48%)
Oct 24, 2014	37.20	37.97	36.91	37.07	2,751,722	-0.30(-0.80%)
Oct 23, 2014	36.60	37.97	36.52	37.37	5,461,601	+0.70(+1.91%)
Oct 22, 2014	36.26	38.46	36.17	36.67	15,160,404	-6.71(-15.47%)
Oct 21, 2014	42.61	44.27	42.48	43.38	2,830,046	+1.30(+3.09%)
Oct 20, 2014	41.49	41.82	41.22	42.08	1,761,479	+0.53(+1.28%)
Oct 17, 2014	42.00	42.01	40.83	41.55	3,224,284	+0.65(+1.59%)
Oct 16, 2014	39.75	41.90	39.70	40.90	4,090,950	-0.37(-0.90%)
Oct 15, 2014	40.17	41.75	39.39	41.27	3,538,692	+0.25(+0.61%)
Oct 14, 2014	40.36	41.96	40.21	41.02	2,718,041	+1.06(+2.65%)
Oct 13, 2014	39.36	41.04	38.70	39.96	2,980,306	+0.82(+2.10%)
Oct 10, 2014	40.31	40.92	39.09	39.14	3,333,256	-1.72(-4.21%)
Oct 09, 2014	42.25	42.58	40.58	40.86	3,015,726	-1.76(-4.13%)
Oct 08, 2014	42.10	42.80	40.85	42.62	3,533,125	+0.01(+0.02%)
Oct 07, 2014	43.94	44.51	42.33	42.61	2,806,748	-1.48(-3.36%)
Oct 06, 2014	43.85	44.53	43.46	44.09	1,909,594	+0.56(+1.29%)
Oct 03, 2014	44.04	44.50	43.50	43.53	1,742,995	-0.18(-0.41%)
Oct 02, 2014	44.39	45.40	42.46	43.71	4,500,049	-0.83(-1.86%)
Oct 01, 2014	46.15	46.15	43.91	44.54	4,552,970	-1.83(-3.95%)
Sep 30, 2014	47.45	47.50	46.11	46.37	2,538,505	-0.78(-1.65%)
Sep 29, 2014	47.30	47.63	46.60	47.15	1,477,498	-0.57(-1.19%)
Sep 26, 2014	48.06	48.28	47.30	47.72	1,779,937	-0.09(-0.19%)
Sep 25, 2014	49.50	49.67	47.53	47.81	3,950,245	-1.73(-3.49%)
Sep 24, 2014	50.54	50.55	49.29	49.54	2,240,436	+0.41(+0.83%)
Sep 23, 2014	47.50	49.80	47.39	49.13	4,156,242	+1.30(+2.72%)
Sep 22, 2014	48.69	48.76	47.30	47.83	2,091,940	-1.19(-2.43%)
Sep 19, 2014	50.51	50.53	48.41	49.02	3,603,560	-1.30(-2.58%)
Sep 18, 2014	51.00	51.00	50.26	50.32	1,494,855	-0.38(-0.75%)
Sep 17, 2014	50.40	51.25	50.09	50.70	2,629,531	+0.29(+0.58%)
Sep 16, 2014	49.40	50.68	49.06	50.41	2,255,530	+0.51(+1.02%)
Sep 15, 2014	51.80	51.84	49.00	49.90	3,692,769	-2.18(-4.19%)
Sep 12, 2014	52.59	52.75	51.55	52.08	2,210,504	-0.71(-1.34%)
Sep 11, 2014	53.00	53.50	52.12	52.79	1,593,159	-0.06(-0.11%)
Sep 10, 2014	52.00	53.70	51.81	52.85	3,778,491	+0.92(+1.77%)
Sep 09, 2014	51.73	52.20	51.36	51.93	1,867,044	+0.38(+0.74%)
Sep 08, 2014	51.15	51.82	51.00	51.55	1,981,841	+0.24(+0.47%)
Sep 05, 2014	51.39	51.51	50.35	51.31	2,471,693	-0.20(-0.39%)
Sep 04, 2014	50.62	52.25	50.62	51.51	2,522,261	-0.32(-0.62%)
Sep 03, 2014	53.28	53.53	51.52	51.83	2,487,445	-0.87(-1.65%)
Sep 02, 2014	54.00	54.09	52.36	52.70	3,161,201	-0.81(-1.51%)
Aug 29, 2014	53.83	53.51	53.51	53.51	3,693,600	+0.32(+0.60%)
Aug 28, 2014	52.33	54.24	51.64	53.19	3,336,310	+0.52(+0.99%)
Aug 27, 2014	51.70	53.36	51.43	52.67	4,100,519	+1.23(+2.39%)
Aug 26, 2014	51.49	51.87	51.17	51.44	2,353,823	+0.40(+0.78%)
Aug 25, 2014	51.13	51.36	50.45	51.04	2,064,765	+0.67(+1.33%)
Aug 22, 2014	49.42	51.24	49.32	50.37	4,804,241	+1.05(+2.13%)
Aug 21, 2014	49.14	49.59	48.94	49.32	2,070,970	+0.10(+0.20%)
Aug 20, 2014	48.98	49.58	48.82	49.22	1,799,553	+0.46(+0.94%)
Aug 19, 2014	49.40	49.40	48.65	48.76	1,496,355	-0.24(-0.49%)
Aug 18, 2014	49.06	49.30	48.52	49.00	2,103,782	+0.07(+0.14%)
Aug 15, 2014	49.46	49.50	48.25	48.93	2,692,140	-0.05(-0.10%)
Aug 14, 2014	49.63	49.91	48.88	48.98	2,547,725	-0.58(-1.17%)
Aug 13, 2014	49.30	49.69	48.50	49.56	2,209,596	+0.87(+1.79%)
Aug 12, 2014	49.50	49.74	48.36	48.69	1,859,361	-0.47(-0.96%)
Aug 11, 2014	48.99	49.79	48.73	49.16	1,861,507	+0.66(+1.36%)
Aug 08, 2014	48.50	48.80	47.91	48.50	1,850,662	-0.06(-0.12%)
Aug 07, 2014	49.65	49.98	48.14	48.56	3,976,793	+0.77(+1.61%)
Aug 06, 2014	46.72	48.90	46.63	47.79	3,615,984	+0.90(+1.92%)
Aug 05, 2014	47.48	47.48	46.05	46.89	3,857,597	-0.38(-0.80%)
Aug 04, 2014	48.07	48.84	47.22	47.27	3,432,877	-0.66(-1.38%)
Aug 01, 2014	49.25	49.93	47.50	47.93	6,457,821	-2.20(-4.39%)
Jul 31, 2014	48.45	51.87	48.26	50.13	12,922,199	-5.94(-10.59%)
Jul 30, 2014	55.52	56.45	54.71	56.07	4,896,065	+1.36(+2.49%)
Jul 29, 2014	52.48	55.59	52.37	54.71	4,983,917	+2.71(+5.21%)
Jul 28, 2014	52.90	52.99	51.60	52.00	2,108,267	-0.67(-1.27%)
Jul 25, 2014	52.74	53.14	51.64	52.67	2,202,781	-0.49(-0.92%)
Jul 24, 2014	53.90	54.18	53.00	53.16	2,836,623	-0.69(-1.28%)
Jul 23, 2014	54.02	55.59	53.37	53.85	4,224,759	-0.10(-0.19%)
Jul 22, 2014	57.17	57.18	52.93	53.95	6,765,437	-2.65(-4.68%)
Jul 21, 2014	57.00	57.24	56.12	56.60	1,524,838	-0.67(-1.17%)
Jul 18, 2014	56.00	57.81	55.70	57.27	2,124,807	+1.25(+2.23%)
Jul 17, 2014	55.65	57.28	55.52	56.02	1,875,538	-0.16(-0.28%)
Jul 16, 2014	57.68	57.68	56.13	56.18	2,097,786	-0.80(-1.40%)
Jul 15, 2014	58.24	58.64	56.14	56.98	2,213,923	-0.63(-1.09%)
Jul 14, 2014	57.87	58.42	57.25	57.61	2,254,310	+0.80(+1.41%)
Jul 11, 2014	56.60	57.92	56.30	56.81	2,412,865	+0.86(+1.54%)
Jul 10, 2014	55.34	57.45	54.50	55.95	3,524,984	-1.56(-2.71%)
Jul 09, 2014	57.55	59.10	56.83	57.51	2,369,711	+0.40(+0.70%)
Jul 08, 2014	59.65	60.15	55.29	57.11	6,059,451	-3.04(-5.05%)
Jul 07, 2014	61.32	62.40	59.65	60.15	3,253,840	-1.47(-2.39%)
Jul 03, 2014	62.56	61.62	61.62	61.62	2,706,800	-0.62(-1.00%)
Jul 02, 2014	62.99	63.72	61.63	62.24	5,404,303	-1.22(-1.92%)
Jul 01, 2014	60.50	69.56	60.11	63.46	20,427,236	+3.66(+6.12%)
Jun 30, 2014	59.11	61.03	59.10	59.80	4,544,642	+0.73(+1.24%)
Jun 27, 2014	57.42	59.50	57.40	59.07	4,098,214	+1.12(+1.93%)
Jun 26, 2014	57.84	58.43	56.56	57.95	3,700,012	+0.43(+0.75%)
Jun 25, 2014	55.57	58.17	55.25	57.52	4,544,342	+2.07(+3.73%)
Jun 24, 2014	56.80	57.23	55.05	55.45	5,658,733	-1.78(-3.11%)
Jun 23, 2014	53.83	57.23	53.55	57.23	7,100,821	+3.89(+7.29%)
Jun 20, 2014	53.70	54.36	53.00	53.34	3,280,246	+0.12(+0.23%)
Jun 19, 2014	53.76	54.73	52.78	53.22	2,717,331	-0.48(-0.89%)
Jun 18, 2014	53.33	54.20	52.76	53.70	3,200,240	+0.61(+1.15%)
Jun 17, 2014	51.83	54.58	51.65	53.09	5,912,317	+1.60(+3.11%)
Jun 16, 2014	49.99	51.50	49.40	51.49	3,680,521	+2.17(+4.40%)
Jun 13, 2014	49.22	50.20	48.80	49.32	2,659,132	+0.44(+0.90%)
Jun 12, 2014	49.95	50.43	48.50	48.88	2,156,354	-1.02(-2.04%)
Jun 11, 2014	49.00	50.49	48.27	49.90	2,661,921	+0.62(+1.26%)
Jun 10, 2014	51.50	51.73	49.20	49.28	4,649,518	-0.95(-1.89%)
Jun 06, 2014	49.65	50.65	49.25	50.23	3,749,053	+0.83(+1.68%)
Jun 05, 2014	49.70	50.39	48.10	49.40	3,995,116	+0.34(+0.69%)
Jun 04, 2014	50.40	51.12	48.95	49.06	5,082,982	-1.36(-2.70%)
Jun 03, 2014	51.51	52.30	50.00	50.42	3,551,654	-1.40(-2.70%)
Jun 02, 2014	50.69	51.93	50.10	51.82	3,101,317	+1.17(+2.31%)
May 30, 2014	51.65	52.26	49.91	50.65	4,194,706	-0.72(-1.40%)
May 29, 2014	50.75	51.70	50.52	51.37	4,577,047	+0.93(+1.84%)
May 28, 2014	56.64	53.40	49.75	50.44	18,084,548	-6.20(-10.95%)
May 27, 2014	54.99	56.95	54.90	56.64	3,689,379	+2.24(+4.12%)
May 23, 2014	55.27	54.40	54.40	54.40	4,621,600	-0.71(-1.29%)
May 22, 2014	51.46	55.30	51.45	55.11	5,005,009	+4.33(+8.53%)
May 21, 2014	49.87	51.29	49.68	50.78	3,457,082	+1.46(+2.96%)
May 20, 2014	49.85	51.20	48.79	49.32	3,672,900	+0.06(+0.12%)
May 19, 2014	48.12	49.38	47.57	49.26	2,785,718	+0.89(+1.84%)
May 16, 2014	47.62	49.54	47.10	48.37	3,852,078	+0.54(+1.13%)
May 15, 2014	49.00	49.70	47.08	47.83	2,585,914	-1.49(-3.02%)
May 14, 2014	50.20	51.01	49.11	49.32	2,035,274	-0.64(-1.28%)
May 13, 2014	48.66	51.21	48.37	49.96	4,133,061	+1.33(+2.73%)
May 12, 2014	47.97	48.84	47.13	48.63	1,977,178	+0.99(+2.08%)
May 09, 2014	47.05	47.86	45.42	47.64	3,124,289	-0.04(-0.08%)
May 08, 2014	49.20	50.13	47.25	47.68	3,323,319	-1.43(-2.91%)
May 07, 2014	50.13	50.49	48.10	49.11	3,469,950	-1.39(-2.75%)
May 06, 2014	48.00	50.85	47.91	50.50	4,014,806	+2.41(+5.01%)
May 05, 2014	48.10	48.82	47.63	48.09	2,554,720	-0.40(-0.82%)
May 02, 2014	49.03	49.03	47.10	48.49	4,155,939	-1.15(-2.32%)

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.