Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	15.29	15.49	15.12	15.43	11,330,249	-0.38(-2.40%)
Apr 29, 2015	15.94	15.99	15.78	15.81	6,737,957	-0.06(-0.38%)
Apr 28, 2015	15.71	15.96	15.71	15.87	7,710,747	+0.21(+1.34%)
Apr 27, 2015	15.31	15.76	15.28	15.66	11,178,009	+0.60(+3.98%)
Apr 24, 2015	15.12	15.15	14.93	15.06	6,116,450	-0.15(-0.99%)
Apr 23, 2015	15.11	15.25	15.07	15.21	4,905,112	+0.10(+0.66%)
Apr 22, 2015	15.25	15.28	15.02	15.11	6,182,631	-0.21(-1.37%)
Apr 21, 2015	15.29	15.40	15.23	15.32	3,319,479	+0.03(+0.20%)
Apr 20, 2015	15.36	15.36	15.18	15.29	6,082,026	-0.27(-1.74%)
Apr 17, 2015	15.61	15.65	15.52	15.56	3,606,794	-0.01(-0.06%)
Apr 16, 2015	15.69	15.73	15.44	15.57	5,126,990	-0.06(-0.38%)
Apr 15, 2015	15.52	15.70	15.47	15.63	3,590,691	+0.12(+0.77%)
Apr 14, 2015	15.53	15.66	15.49	15.51	4,082,635	-0.09(-0.58%)
Apr 13, 2015	15.63	15.66	15.58	15.60	3,809,082	-0.17(-1.08%)
Apr 10, 2015	15.88	15.95	15.68	15.77	6,341,733	+0.26(+1.68%)
Apr 09, 2015	15.50	15.58	15.44	15.51	8,648,622	-0.30(-1.90%)
Apr 08, 2015	16.08	16.09	15.69	15.81	6,865,220	-0.34(-2.11%)
Apr 07, 2015	16.14	16.17	16.06	16.15	3,087,457	-0.12(-0.74%)
Apr 06, 2015	16.45	16.57	16.24	16.27	5,948,234	+0.25(+1.56%)
Apr 02, 2015	16.05	16.02	16.02	16.02	5,718,500	-0.21(-1.29%)
Apr 01, 2015	16.00	16.35	16.00	16.23	6,469,635	+0.30(+1.88%)
Mar 31, 2015	15.94	16.11	15.85	15.93	5,294,285	-0.05(-0.31%)
Mar 30, 2015	16.06	16.07	15.91	15.98	6,812,409	-0.24(-1.48%)
Mar 27, 2015	16.35	16.36	16.13	16.22	5,036,611	-0.08(-0.49%)
Mar 26, 2015	16.35	16.41	16.26	16.30	5,378,469	+0.06(+0.37%)
Mar 25, 2015	16.36	16.39	16.21	16.24	3,933,673	-0.04(-0.25%)
Mar 24, 2015	16.22	16.28	16.08	16.28	5,265,355	-0.02(-0.12%)
Mar 23, 2015	16.12	16.36	16.08	16.30	10,519,276	+0.30(+1.88%)
Mar 20, 2015	15.61	16.17	15.59	16.00	14,795,334	+0.56(+3.63%)
Mar 19, 2015	15.25	15.50	15.22	15.44	6,066,720	+0.08(+0.52%)
Mar 18, 2015	14.86	15.38	14.81	15.36	10,473,689	+0.46(+3.09%)
Mar 17, 2015	14.76	15.07	14.75	14.90	5,179,201	-0.09(-0.60%)
Mar 16, 2015	15.04	15.04	14.84	14.99	4,685,060	+0.09(+0.60%)
Mar 13, 2015	14.92	14.95	14.82	14.90	3,739,343	-0.02(-0.13%)
Mar 12, 2015	14.96	14.98	14.82	14.92	3,716,321	+0.08(+0.54%)
Mar 11, 2015	14.96	14.96	14.63	14.84	10,639,924	-0.18(-1.20%)
Mar 10, 2015	15.10	15.17	14.98	15.02	5,889,042	-0.08(-0.53%)
Mar 09, 2015	15.16	15.20	15.10	15.10	4,080,442	-0.09(-0.59%)
Mar 06, 2015	15.21	15.26	15.10	15.19	9,729,786	-0.34(-2.19%)
Mar 05, 2015	15.55	15.66	15.46	15.53	4,671,878	+0.04(+0.26%)
Mar 04, 2015	15.59	15.58	15.39	15.49	6,199,196	-0.09(-0.58%)
Mar 03, 2015	15.75	15.85	15.53	15.58	6,843,057	-0.08(-0.51%)
Mar 02, 2015	15.86	15.89	15.65	15.66	6,428,966	-0.21(-1.32%)
Feb 27, 2015	15.94	15.96	15.84	15.87	4,137,606	+0.03(+0.19%)
Feb 26, 2015	16.01	16.03	15.81	15.84	3,964,222	+0.01(+0.06%)
Feb 25, 2015	15.83	15.86	15.74	15.83	5,358,239	+0.27(+1.74%)
Feb 24, 2015	15.57	15.79	15.40	15.56	8,056,015	-0.07(-0.45%)
Feb 23, 2015	15.71	15.90	15.56	15.63	6,310,088	+0.09(+0.58%)
Feb 20, 2015	15.73	15.79	15.50	15.54	7,582,840	-0.16(-1.02%)
Feb 19, 2015	15.80	15.86	15.65	15.70	7,418,214	-0.05(-0.32%)
Feb 18, 2015	15.74	15.90	15.57	15.75	10,095,106	-0.08(-0.51%)
Feb 17, 2015	15.75	15.84	15.61	15.83	15,673,539	-0.71(-4.29%)
Feb 13, 2015	16.52	16.54	16.54	16.54	7,132,100	+0.39(+2.41%)
Feb 12, 2015	16.15	16.22	16.03	16.15	4,934,178	+0.07(+0.44%)
Feb 11, 2015	16.22	16.23	16.02	16.08	4,645,053	-0.11(-0.68%)
Feb 10, 2015	16.22	16.38	16.13	16.19	5,524,858	-0.13(-0.80%)
Feb 09, 2015	16.23	16.40	16.22	16.32	3,940,868	+0.29(+1.81%)
Feb 06, 2015	16.18	16.25	15.85	16.03	12,120,085	-0.55(-3.32%)
Feb 05, 2015	16.39	16.60	16.27	16.58	6,263,770	-0.05(-0.30%)
Feb 04, 2015	16.68	16.92	16.62	16.63	6,884,838	+0.08(+0.48%)
Feb 03, 2015	16.58	16.75	16.35	16.55	7,276,660	+0.08(+0.49%)
Feb 02, 2015	16.40	16.61	16.35	16.47	5,849,862	-0.07(-0.42%)
Jan 30, 2015	16.17	16.59	16.17	16.54	8,490,990	+0.30(+1.85%)
Jan 29, 2015	16.73	16.74	16.03	16.24	17,818,120	-0.99(-5.75%)
Jan 28, 2015	17.23	17.39	17.18	17.23	5,280,201	-0.10(-0.58%)
Jan 27, 2015	17.19	17.43	17.18	17.33	5,610,134	+0.20(+1.17%)
Jan 26, 2015	17.36	17.38	17.11	17.13	8,147,767	-0.38(-2.17%)
Jan 23, 2015	17.48	17.57	17.33	17.51	6,373,861	-0.10(-0.57%)
Jan 22, 2015	17.58	17.69	17.40	17.61	8,309,019	+0.24(+1.38%)
Jan 21, 2015	17.65	17.69	17.41	17.37	13,767,501	+0.19(+1.11%)
Jan 20, 2015	17.06	17.26	17.01	17.18	10,873,120	+0.23(+1.36%)
Jan 16, 2015	16.42	17.09	16.40	16.95	22,232,410	+0.80(+4.95%)
Jan 15, 2015	16.33	16.48	16.11	16.15	10,885,434	+0.02(+0.12%)
Jan 14, 2015	16.23	16.36	16.12	16.13	7,356,144	-0.16(-0.98%)
Jan 13, 2015	16.36	16.47	16.18	16.29	15,535,246	+0.42(+2.65%)
Jan 12, 2015	15.82	15.94	15.76	15.87	5,517,199	+0.10(+0.63%)
Jan 09, 2015	15.71	15.92	15.68	15.77	4,402,051	+0.13(+0.83%)
Jan 08, 2015	15.84	15.95	15.61	15.64	5,063,469	-0.21(-1.32%)
Jan 07, 2015	15.70	15.95	15.68	15.85	8,128,729	+0.02(+0.13%)
Jan 06, 2015	15.59	16.01	15.54	15.83	9,966,290	+0.33(+2.13%)
Jan 05, 2015	15.34	15.57	15.23	15.50	9,531,493	+0.39(+2.58%)
Jan 02, 2015	14.96	15.39	14.89	15.11	8,759,912	+0.05(+0.33%)
Dec 31, 2014	15.33	15.06	15.06	15.06	12,808,700	-0.52(-3.34%)
Dec 30, 2014	15.33	15.77	15.32	15.58	11,588,147	+0.47(+3.11%)
Dec 29, 2014	15.40	15.41	15.05	15.11	6,970,427	-0.24(-1.56%)
Dec 26, 2014	15.50	15.51	15.35	15.35	4,817,522	+0.26(+1.72%)
Dec 24, 2014	15.08	15.09	15.09	15.09	2,615,000	+0.05(+0.33%)
Dec 23, 2014	15.04	15.16	15.00	15.04	4,718,530	+0.05(+0.33%)
Dec 22, 2014	15.31	15.31	14.87	14.99	10,923,419	-0.40(-2.60%)
Dec 19, 2014	15.27	15.43	15.22	15.39	4,809,525	+0.14(+0.92%)
Dec 18, 2014	15.39	15.43	15.17	15.25	5,949,610	+0.15(+0.99%)
Dec 17, 2014	15.14	15.38	14.96	15.10	15,465,522	+0.02(+0.13%)
Dec 16, 2014	15.60	15.62	14.88	15.08	14,696,828	-0.39(-2.52%)
Dec 15, 2014	16.13	16.19	15.44	15.47	13,474,497	-0.83(-5.09%)
Dec 12, 2014	16.36	16.43	16.28	16.30	5,443,829	-0.03(-0.18%)
Dec 11, 2014	16.28	16.49	16.27	16.33	5,315,273	-0.04(-0.24%)
Dec 10, 2014	16.42	16.48	16.33	16.37	7,283,253	+0.05(+0.31%)
Dec 09, 2014	16.02	16.48	16.02	16.32	15,012,378	+0.61(+3.88%)
Dec 08, 2014	15.61	15.74	15.53	15.71	6,494,433	+0.10(+0.64%)
Dec 05, 2014	15.69	15.71	15.56	15.61	6,654,076	-0.16(-1.01%)
Dec 04, 2014	15.88	15.92	15.75	15.77	6,370,716	+0.04(+0.25%)
Dec 03, 2014	15.79	15.89	15.63	15.73	5,851,158	-0.02(-0.13%)
Dec 02, 2014	15.66	15.83	15.52	15.75	8,855,595	-0.03(-0.19%)
Dec 01, 2014	15.26	16.09	15.22	15.78	24,679,300	+0.95(+6.41%)
Nov 28, 2014	15.20	15.24	14.80	14.83	13,579,376	-1.04(-6.55%)
Nov 26, 2014	15.90	15.87	15.87	15.87	3,791,900	-0.11(-0.69%)
Nov 25, 2014	15.92	16.00	15.82	15.98	7,134,013	+0.20(+1.27%)
Nov 24, 2014	15.78	15.81	15.65	15.78	4,992,036	-0.01(-0.06%)
Nov 21, 2014	15.79	15.93	15.61	15.79	9,215,947	+0.19(+1.22%)
Nov 20, 2014	15.52	15.61	15.46	15.60	5,923,725	+0.12(+0.78%)
Nov 19, 2014	15.58	15.87	15.24	15.48	19,595,008	-0.07(-0.45%)
Nov 18, 2014	15.56	15.59	15.46	15.55	5,974,274	+0.05(+0.32%)
Nov 17, 2014	15.47	15.53	15.38	15.50	8,245,727	-0.13(-0.83%)
Nov 14, 2014	14.80	15.72	14.77	15.63	22,214,540	+0.66(+4.41%)
Nov 13, 2014	15.05	15.09	14.93	14.97	6,754,084	-0.06(-0.40%)
Nov 12, 2014	14.99	15.09	14.96	15.03	9,429,168	-0.08(-0.53%)
Nov 11, 2014	14.94	15.24	14.87	15.11	8,087,575	+0.19(+1.27%)
Nov 10, 2014	15.05	15.07	14.86	14.92	7,293,132	-0.18(-1.19%)
Nov 07, 2014	14.93	15.15	14.91	15.10	9,881,451	+0.28(+1.89%)
Nov 06, 2014	14.68	14.84	14.68	14.82	8,905,402	+0.16(+1.09%)
Nov 05, 2014	14.71	14.96	14.64	14.66	15,935,310	-0.70(-4.56%)
Nov 04, 2014	15.33	15.43	15.28	15.36	6,143,578	-0.12(-0.78%)
Nov 03, 2014	15.41	15.56	15.35	15.48	10,352,941	-0.02(-0.13%)
Oct 31, 2014	15.22	15.50	15.21	15.50	14,869,241	-0.32(-2.02%)
Oct 30, 2014	15.97	15.99	15.68	15.82	16,507,717	-0.56(-3.42%)
Oct 29, 2014	16.53	16.61	16.33	16.38	5,695,242	-0.11(-0.67%)
Oct 28, 2014	16.61	16.64	16.47	16.49	3,376,481	+0.07(+0.43%)
Oct 27, 2014	16.47	16.50	16.42	16.42	2,937,259	-0.08(-0.48%)
Oct 24, 2014	16.63	16.64	16.43	16.50	3,286,587	+0.00(+0.00%)
Oct 23, 2014	16.45	16.55	16.40	16.50	5,527,166	+0.04(+0.24%)
Oct 22, 2014	16.56	16.57	16.42	16.46	6,517,653	-0.35(-2.08%)
Oct 21, 2014	16.79	16.91	16.77	16.81	4,744,808	+0.08(+0.48%)
Oct 20, 2014	16.71	16.80	16.63	16.73	4,529,730	+0.15(+0.90%)
Oct 17, 2014	16.64	16.66	16.52	16.58	5,573,205	-0.09(-0.54%)
Oct 16, 2014	16.55	16.75	16.51	16.67	5,704,353	-0.04(-0.24%)
Oct 15, 2014	16.68	17.09	16.68	16.71	10,039,414	+0.03(+0.18%)
Oct 14, 2014	16.74	16.77	16.61	16.68	4,812,952	-0.05(-0.30%)
Oct 13, 2014	16.67	16.74	16.57	16.73	4,815,243	+0.09(+0.54%)
Oct 10, 2014	16.63	16.68	16.53	16.64	5,039,187	+0.02(+0.12%)
Oct 09, 2014	16.78	16.97	16.61	16.62	7,295,783	-0.06(-0.36%)
Oct 08, 2014	16.62	16.74	16.35	16.68	9,537,924	+0.20(+1.21%)
Oct 07, 2014	16.59	16.63	16.39	16.48	7,987,185	-0.12(-0.72%)
Oct 06, 2014	16.36	16.65	16.31	16.60	8,485,105	+0.48(+2.98%)
Oct 03, 2014	16.17	16.29	16.04	16.12	12,041,114	-0.29(-1.77%)
Oct 02, 2014	16.39	16.45	16.25	16.41	8,326,242	-0.07(-0.42%)
Oct 01, 2014	16.45	16.73	16.44	16.48	11,173,705	+0.13(+0.80%)
Sep 30, 2014	16.58	16.69	16.18	16.35	18,784,792	-0.43(-2.56%)
Sep 29, 2014	16.81	16.88	16.73	16.78	4,741,806	-0.12(-0.71%)
Sep 26, 2014	16.79	16.91	16.75	16.90	4,735,415	+0.07(+0.42%)
Sep 25, 2014	16.71	16.93	16.62	16.83	12,270,921	-0.16(-0.94%)
Sep 24, 2014	16.87	17.08	16.82	16.99	8,811,439	-0.08(-0.47%)
Sep 23, 2014	17.09	17.13	17.00	17.07	6,461,188	-0.01(-0.06%)
Sep 22, 2014	16.93	17.15	16.90	17.08	10,503,761	-0.11(-0.64%)
Sep 19, 2014	17.63	17.64	17.08	17.19	20,921,764	-0.58(-3.26%)
Sep 18, 2014	17.66	17.87	17.63	17.77	6,335,768	+0.00(+0.00%)
Sep 17, 2014	17.92	18.03	17.74	17.77	8,742,978	-0.18(-1.00%)
Sep 16, 2014	17.98	18.12	17.86	17.95	5,954,927	+0.03(+0.17%)
Sep 15, 2014	17.87	17.94	17.81	17.92	3,558,588	+0.03(+0.17%)
Sep 12, 2014	17.80	17.92	17.76	17.89	7,633,849	-0.07(-0.38%)
Sep 11, 2014	17.93	17.97	17.82	17.96	15,727,065	-0.28(-1.54%)
Sep 10, 2014	18.24	18.28	18.12	18.24	4,798,946	-0.07(-0.38%)
Sep 09, 2014	18.19	18.32	18.11	18.31	6,194,043	+0.05(+0.27%)
Sep 08, 2014	18.35	18.37	18.15	18.26	6,784,079	-0.16(-0.87%)
Sep 05, 2014	18.30	18.43	18.29	18.42	5,331,723	+0.10(+0.55%)
Sep 04, 2014	18.52	18.55	18.26	18.32	5,637,653	-0.11(-0.60%)
Sep 03, 2014	18.39	18.44	18.36	18.43	3,465,411	+0.02(+0.11%)
Sep 02, 2014	18.45	18.51	18.32	18.41	9,035,246	-0.30(-1.60%)
Aug 29, 2014	18.76	18.71	18.71	18.71	3,906,100	-0.03(-0.16%)
Aug 28, 2014	18.84	18.87	18.74	18.74	5,023,449	+0.08(+0.43%)
Aug 27, 2014	18.67	18.69	18.65	18.66	4,091,909	+0.03(+0.16%)
Aug 26, 2014	18.80	18.81	18.61	18.63	4,242,436	+0.03(+0.16%)
Aug 25, 2014	18.62	18.65	18.55	18.60	3,202,870	-0.09(-0.48%)
Aug 22, 2014	18.66	18.75	18.54	18.69	4,445,595	+0.00(+0.00%)
Aug 21, 2014	18.60	18.72	18.59	18.69	4,113,692	-0.03(-0.16%)
Aug 20, 2014	18.80	18.81	18.64	18.72	4,175,376	+0.02(+0.11%)
Aug 19, 2014	18.80	18.81	18.61	18.70	5,988,869	-0.17(-0.90%)
Aug 18, 2014	18.78	18.90	18.78	18.87	3,162,720	+0.01(+0.05%)
Aug 15, 2014	18.83	18.98	18.74	18.86	11,626,875	-0.24(-1.26%)
Aug 14, 2014	19.10	19.18	19.05	19.10	3,490,359	+0.06(+0.32%)
Aug 13, 2014	19.20	19.20	18.91	19.04	6,754,290	-0.13(-0.68%)
Aug 12, 2014	19.24	19.30	19.08	19.17	4,297,359	-0.06(-0.31%)
Aug 11, 2014	19.14	19.30	19.14	19.23	3,417,729	+0.04(+0.21%)
Aug 08, 2014	19.17	19.24	19.12	19.19	4,129,159	+0.02(+0.10%)
Aug 07, 2014	19.13	19.24	19.11	19.17	4,342,089	-0.06(-0.31%)
Aug 06, 2014	19.21	19.32	19.18	19.23	5,934,805	+0.18(+0.94%)
Aug 05, 2014	19.20	19.23	18.98	19.05	11,448,852	-0.35(-1.80%)
Aug 04, 2014	19.54	19.58	19.34	19.40	4,022,395	-0.12(-0.61%)
Aug 01, 2014	19.68	19.72	19.43	19.52	6,327,571	-0.06(-0.31%)
Jul 31, 2014	19.72	19.73	19.52	19.58	7,280,206	-0.20(-1.01%)
Jul 30, 2014	19.79	19.84	19.66	19.78	3,385,427	+0.00(+0.00%)
Jul 29, 2014	19.85	19.87	19.65	19.78	4,419,378	-0.03(-0.15%)
Jul 28, 2014	19.78	19.87	19.69	19.81	3,648,015	-0.06(-0.30%)
Jul 25, 2014	19.60	19.90	19.57	19.87	6,122,172	+0.29(+1.48%)
Jul 24, 2014	19.98	19.99	19.50	19.58	12,425,522	-0.50(-2.49%)
Jul 23, 2014	20.10	20.18	20.07	20.08	2,760,970	-0.02(-0.10%)
Jul 22, 2014	20.13	20.23	20.01	20.10	4,035,569	+0.00(+0.00%)
Jul 21, 2014	20.15	20.15	20.04	20.10	3,994,326	+0.08(+0.40%)
Jul 18, 2014	20.03	20.08	19.91	20.02	8,500,485	-0.27(-1.33%)
Jul 17, 2014	19.98	20.40	19.93	20.29	10,096,447	+0.38(+1.91%)
Jul 16, 2014	19.91	20.00	19.84	19.91	4,033,397	+0.03(+0.15%)
Jul 15, 2014	20.11	20.25	19.84	19.88	12,135,671	-0.22(-1.09%)
Jul 14, 2014	20.06	20.14	20.01	20.10	8,917,206	-0.47(-2.28%)
Jul 11, 2014	20.51	20.61	20.50	20.57	4,507,523	+0.05(+0.24%)
Jul 10, 2014	20.62	20.64	20.51	20.52	6,627,230	+0.25(+1.23%)
Jul 09, 2014	20.30	20.39	20.15	20.27	5,286,917	+0.06(+0.30%)
Jul 08, 2014	20.26	20.32	20.07	20.21	4,513,090	+0.04(+0.20%)
Jul 07, 2014	20.12	20.17	19.99	20.17	3,960,960	-0.12(-0.59%)
Jul 03, 2014	20.21	20.29	20.29	20.29	3,317,900	-0.01(-0.05%)
Jul 02, 2014	20.28	20.44	20.27	20.30	5,684,782	+0.09(+0.45%)
Jul 01, 2014	20.31	20.39	20.18	20.21	5,611,887	-0.04(-0.20%)
Jun 30, 2014	19.99	20.28	19.93	20.25	7,483,525	+0.08(+0.40%)
Jun 27, 2014	20.26	20.31	20.15	20.17	5,747,819	-0.07(-0.35%)
Jun 26, 2014	20.15	20.29	20.14	20.24	5,471,729	+0.05(+0.25%)
Jun 25, 2014	20.16	20.33	20.13	20.19	6,675,953	+0.11(+0.55%)
Jun 24, 2014	20.17	20.23	20.05	20.08	6,520,058	+0.03(+0.15%)
Jun 23, 2014	20.04	20.11	19.97	20.05	7,639,433	+0.02(+0.10%)
Jun 20, 2014	19.96	20.15	19.94	20.03	10,850,190	+0.11(+0.55%)
Jun 19, 2014	19.36	20.10	19.36	19.92	24,090,500	+0.87(+4.57%)
Jun 18, 2014	18.97	19.07	18.94	19.05	6,150,358	+0.11(+0.58%)
Jun 17, 2014	18.86	18.96	18.84	18.94	4,599,503	+0.09(+0.48%)
Jun 16, 2014	18.85	18.95	18.81	18.85	5,364,685	-0.07(-0.37%)
Jun 13, 2014	18.78	18.95	18.77	18.92	6,063,165	+0.16(+0.85%)
Jun 12, 2014	18.56	18.80	18.52	18.76	9,201,351	+0.30(+1.63%)
Jun 11, 2014	18.50	18.50	18.41	18.46	4,047,914	+0.00(+0.00%)
Jun 10, 2014	18.40	18.48	18.40	18.46	4,217,499	+0.18(+0.98%)
Jun 06, 2014	18.30	18.30	18.15	18.28	4,461,620	+0.02(+0.11%)
Jun 05, 2014	18.25	18.36	18.23	18.26	6,117,921	+0.20(+1.11%)
Jun 04, 2014	18.14	18.14	18.05	18.06	3,353,001	-0.04(-0.22%)
Jun 03, 2014	18.08	18.11	18.00	18.10	4,347,487	+0.08(+0.44%)
Jun 02, 2014	18.06	18.14	17.98	18.02	5,567,137	-0.06(-0.33%)
May 30, 2014	18.27	18.29	17.91	18.08	12,740,596	-0.22(-1.21%)
May 29, 2014	18.18	18.36	18.18	18.30	4,886,496	+0.02(+0.11%)
May 28, 2014	18.28	18.36	18.25	18.28	4,602,791	-0.08(-0.44%)
May 27, 2014	18.39	18.42	18.29	18.36	7,869,085	-0.30(-1.61%)
May 23, 2014	18.68	18.66	18.66	18.66	2,433,900	-0.09(-0.45%)
May 22, 2014	18.87	18.88	18.71	18.75	2,846,856	+0.11(+0.56%)
May 21, 2014	18.60	18.71	18.52	18.64	4,140,626	-0.01(-0.05%)
May 20, 2014	18.52	18.70	18.51	18.65	3,760,795	+0.02(+0.11%)
May 19, 2014	18.76	18.79	18.58	18.63	3,373,825	+0.02(+0.11%)
May 16, 2014	18.57	18.66	18.52	18.61	4,479,732	-0.13(-0.69%)
May 15, 2014	18.80	18.86	18.68	18.74	4,751,828	-0.26(-1.37%)
May 14, 2014	19.05	19.08	18.92	19.00	5,192,769	+0.23(+1.23%)
May 13, 2014	18.77	18.84	18.74	18.77	3,209,331	-0.01(-0.05%)
May 12, 2014	18.86	18.89	18.75	18.78	7,863,871	+0.36(+1.95%)
May 09, 2014	18.49	18.49	18.31	18.42	3,546,017	-0.02(-0.11%)
May 08, 2014	18.48	18.53	18.38	18.44	4,809,065	-0.13(-0.70%)
May 07, 2014	18.75	18.76	18.54	18.57	7,198,861	-0.23(-1.22%)
May 06, 2014	18.90	18.90	18.77	18.80	2,816,942	-0.04(-0.21%)
May 05, 2014	18.88	18.90	18.78	18.84	3,543,103	+0.15(+0.80%)
May 02, 2014	18.40	18.92	18.34	18.69	12,812,724	+0.34(+1.85%)

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.