Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	32.42	32.82	32.29	32.66	5,740,933	+0.24(+0.74%)
Apr 29, 2015	32.50	32.59	32.25	32.42	3,844,387	-0.08(-0.25%)
Apr 28, 2015	32.26	32.61	32.04	32.51	3,905,570	+0.34(+1.05%)
Apr 27, 2015	32.09	32.33	32.06	32.17	3,478,778	+0.21(+0.65%)
Apr 24, 2015	31.70	32.13	31.64	31.96	3,844,022	+0.30(+0.94%)
Apr 23, 2015	31.50	31.87	31.32	31.66	3,206,903	+0.09(+0.29%)
Apr 22, 2015	31.75	31.75	31.04	31.57	4,716,107	+0.06(+0.18%)
Apr 21, 2015	31.60	31.74	30.79	31.52	8,152,459	-0.31(-0.99%)
Apr 20, 2015	32.35	32.46	31.82	31.83	4,049,526	-0.45(-1.38%)
Apr 17, 2015	32.28	32.48	32.08	32.28	2,640,897	-0.25(-0.76%)
Apr 16, 2015	32.73	32.95	32.48	32.52	2,998,466	-0.21(-0.66%)
Apr 15, 2015	33.03	33.08	32.71	32.74	3,087,753	-0.26(-0.78%)
Apr 14, 2015	32.28	33.04	32.20	33.00	3,200,023	+0.56(+1.73%)
Apr 13, 2015	32.48	32.90	32.42	32.43	2,888,824	-0.13(-0.41%)
Apr 10, 2015	31.97	32.64	31.94	32.57	3,497,540	+0.59(+1.84%)
Apr 09, 2015	32.05	32.06	31.72	31.98	6,487,323	+0.02(+0.05%)
Apr 08, 2015	32.25	32.36	31.84	31.96	3,730,203	-0.34(-1.05%)
Apr 07, 2015	32.28	32.50	32.17	32.30	3,565,263	+0.12(+0.39%)
Apr 06, 2015	31.83	32.29	31.71	32.18	2,818,297	+0.23(+0.72%)
Apr 02, 2015	31.67	31.95	31.95	31.95	4,236,038	+0.19(+0.60%)
Apr 01, 2015	31.55	31.85	31.21	31.75	5,780,310	+0.08(+0.26%)
Mar 31, 2015	31.75	31.97	31.51	31.67	5,585,842	-0.17(-0.52%)
Mar 30, 2015	31.63	31.93	31.37	31.84	4,829,325	+0.28(+0.89%)
Mar 27, 2015	31.55	31.71	31.42	31.56	3,411,379	+0.00(+0.00%)
Mar 26, 2015	31.47	31.69	31.17	31.56	4,528,394	-0.12(-0.37%)
Mar 25, 2015	32.26	32.36	31.66	31.67	5,041,688	-0.33(-1.03%)
Mar 24, 2015	32.88	32.91	31.71	32.00	12,172,440	-0.91(-2.76%)
Mar 23, 2015	33.09	33.69	32.82	32.91	6,826,313	-0.35(-1.04%)
Mar 20, 2015	33.16	33.57	32.99	33.26	5,759,974	+0.32(+0.98%)
Mar 19, 2015	32.67	33.22	32.64	32.94	4,720,332	+0.19(+0.58%)
Mar 18, 2015	31.99	32.86	31.70	32.75	6,396,076	+0.74(+2.30%)
Mar 17, 2015	31.51	32.09	31.50	32.01	5,053,855	+0.51(+1.63%)
Mar 16, 2015	31.08	31.57	30.99	31.50	6,264,694	+0.55(+1.79%)
Mar 13, 2015	30.94	31.02	30.68	30.94	4,934,026	-0.12(-0.37%)
Mar 12, 2015	31.26	31.63	30.90	31.06	7,920,190	+0.01(+0.03%)
Mar 11, 2015	32.90	32.90	30.89	31.05	19,545,614	-1.84(-5.61%)
Mar 10, 2015	33.09	33.14	32.71	32.90	5,046,703	-0.55(-1.63%)
Mar 09, 2015	33.79	33.80	33.37	33.44	3,289,494	-0.18(-0.54%)
Mar 06, 2015	33.35	33.97	33.30	33.62	5,166,014	+0.08(+0.25%)
Mar 05, 2015	34.11	34.28	33.41	33.54	4,783,245	-0.69(-2.03%)
Mar 04, 2015	35.02	35.05	34.09	34.24	5,425,879	-0.82(-2.34%)
Mar 03, 2015	34.86	35.07	34.52	35.05	4,117,796	+0.18(+0.52%)
Mar 02, 2015	34.16	34.94	34.04	34.87	4,330,550	+0.71(+2.08%)
Feb 27, 2015	33.90	34.53	33.81	34.16	3,541,457	+0.36(+1.08%)
Feb 26, 2015	34.18	34.31	33.65	33.80	3,014,179	-0.36(-1.04%)
Feb 25, 2015	34.23	34.27	33.96	34.15	2,395,986	-0.08(-0.24%)
Feb 24, 2015	34.19	34.27	33.82	34.24	3,168,128	+0.02(+0.07%)
Feb 23, 2015	34.38	34.50	34.09	34.21	3,225,045	-0.16(-0.48%)
Feb 20, 2015	34.02	34.40	33.66	34.38	4,902,087	+0.27(+0.80%)
Feb 19, 2015	34.05	34.27	33.74	34.10	4,341,801	+0.18(+0.54%)
Feb 18, 2015	33.67	33.92	33.29	33.92	3,340,526	+0.40(+1.21%)
Feb 17, 2015	33.55	33.82	33.20	33.52	3,196,568	-0.06(-0.17%)
Feb 13, 2015	33.61	33.58	33.58	33.58	4,266,392	-0.07(-0.22%)
Feb 12, 2015	33.16	33.67	33.04	33.65	4,134,319	+0.46(+1.39%)
Feb 11, 2015	33.58	33.72	33.04	33.19	3,551,092	-0.40(-1.18%)
Feb 10, 2015	33.00	33.65	32.87	33.58	4,247,106	+0.78(+2.36%)
Feb 09, 2015	32.62	32.92	32.53	32.81	3,534,992	+0.01(+0.02%)
Feb 06, 2015	33.08	33.22	32.67	32.80	3,735,642	-0.21(-0.65%)
Feb 05, 2015	32.43	33.03	32.43	33.01	4,012,947	+0.64(+1.96%)
Feb 04, 2015	32.07	32.68	32.06	32.38	5,733,711	+0.31(+0.98%)
Feb 03, 2015	32.78	32.84	31.98	32.07	8,591,308	-0.58(-1.77%)
Feb 02, 2015	32.21	32.67	31.77	32.64	7,097,863	+0.44(+1.36%)
Jan 30, 2015	34.23	34.65	32.08	32.21	12,404,137	-0.97(-2.91%)
Jan 29, 2015	33.14	33.22	32.58	33.17	7,112,923	+0.02(+0.07%)
Jan 28, 2015	33.99	33.99	33.11	33.15	5,161,394	-0.73(-2.14%)
Jan 27, 2015	33.88	33.99	33.42	33.87	4,589,540	-0.21(-0.61%)
Jan 26, 2015	34.05	34.28	33.66	34.08	4,381,547	+0.03(+0.10%)
Jan 23, 2015	33.82	34.25	33.74	34.05	4,378,712	+0.14(+0.41%)
Jan 22, 2015	33.79	33.99	33.39	33.91	5,271,553	+0.32(+0.96%)
Jan 21, 2015	33.07	33.64	32.97	33.58	4,591,038	+0.33(+0.99%)
Jan 20, 2015	33.47	33.62	33.03	33.25	5,766,757	-0.04(-0.12%)
Jan 16, 2015	33.08	33.33	32.57	33.30	4,617,785	+0.22(+0.67%)
Jan 15, 2015	32.87	33.35	32.62	33.07	8,241,380	+0.20(+0.60%)
Jan 14, 2015	31.78	32.93	31.74	32.87	8,448,478	+0.82(+2.57%)
Jan 13, 2015	32.26	32.36	31.67	32.05	7,835,665	-0.21(-0.64%)
Jan 12, 2015	33.29	33.32	32.17	32.26	4,934,464	-1.03(-3.10%)
Jan 09, 2015	34.00	34.05	33.08	33.29	4,160,149	-0.70(-2.06%)
Jan 08, 2015	33.01	34.00	32.95	33.99	6,828,016	+1.20(+3.67%)
Jan 07, 2015	32.67	33.27	32.56	32.78	4,363,952	+0.40(+1.22%)
Jan 06, 2015	32.14	32.75	32.08	32.39	5,533,217	+0.19(+0.59%)
Jan 05, 2015	32.79	33.17	32.17	32.20	4,618,223	-0.76(-2.30%)
Jan 02, 2015	33.07	33.43	32.67	32.96	3,909,699	-0.12(-0.35%)
Dec 31, 2014	33.38	33.07	33.07	33.07	2,899,658	-0.28(-0.84%)
Dec 30, 2014	33.20	33.68	32.79	33.35	3,168,778	+0.16(+0.50%)
Dec 29, 2014	33.08	33.27	32.48	33.19	4,483,785	+0.04(+0.12%)
Dec 26, 2014	33.31	33.45	33.11	33.15	1,892,617	-0.12(-0.37%)
Dec 24, 2014	34.05	33.27	33.27	33.27	1,829,423	-0.74(-2.18%)
Dec 23, 2014	33.97	34.45	33.90	34.01	5,043,283	+0.20(+0.59%)
Dec 22, 2014	33.26	33.82	33.15	33.82	4,933,638	+0.64(+1.91%)
Dec 19, 2014	32.73	33.40	32.56	33.18	7,815,387	+0.41(+1.26%)
Dec 18, 2014	32.91	32.96	31.55	32.77	11,190,141	+0.21(+0.66%)
Dec 17, 2014	32.73	32.92	32.23	32.55	7,270,024	-0.11(-0.33%)
Dec 16, 2014	33.81	33.95	32.64	32.66	7,611,017	-1.34(-3.95%)
Dec 15, 2014	33.81	34.25	33.49	34.00	7,262,872	+0.35(+1.03%)
Dec 12, 2014	34.08	34.53	33.65	33.66	6,737,094	-0.77(-2.23%)
Dec 11, 2014	33.72	34.89	33.64	34.43	6,879,459	+0.92(+2.76%)
Dec 10, 2014	34.00	34.08	33.32	33.50	8,208,684	-0.49(-1.43%)
Dec 09, 2014	33.86	34.32	33.73	33.99	7,045,607	-0.09(-0.27%)
Dec 08, 2014	34.19	34.56	33.83	34.08	4,942,616	-0.28(-0.82%)
Dec 05, 2014	33.88	34.90	33.82	34.36	9,383,450	+0.78(+2.33%)
Dec 04, 2014	34.28	34.43	33.46	33.58	6,231,436	-0.66(-1.93%)
Dec 03, 2014	34.04	34.29	33.25	34.24	7,646,551	+0.25(+0.73%)
Dec 02, 2014	33.70	34.12	33.27	33.99	9,255,845	-0.09(-0.27%)
Dec 01, 2014	34.76	35.09	33.89	34.08	5,485,798	-0.85(-2.43%)
Nov 28, 2014	34.81	35.11	34.73	34.93	1,993,876	+0.22(+0.64%)
Nov 26, 2014	34.30	34.71	34.71	34.71	3,409,138	+0.63(+1.84%)
Nov 25, 2014	33.95	34.35	33.92	34.08	7,137,881	+0.13(+0.39%)
Nov 24, 2014	34.77	34.77	33.87	33.95	9,073,297	-0.83(-2.39%)
Nov 21, 2014	35.45	35.49	34.54	34.78	6,583,335	-0.25(-0.70%)
Nov 20, 2014	35.39	35.69	35.01	35.03	7,002,955	-0.51(-1.44%)
Nov 19, 2014	35.14	35.59	34.97	35.54	6,441,967	+0.44(+1.24%)
Nov 18, 2014	35.39	35.68	34.70	35.10	8,931,196	-0.31(-0.88%)
Nov 17, 2014	34.85	35.45	34.16	35.41	10,972,905	+1.95(+5.83%)
Nov 14, 2014	33.89	33.94	33.18	33.46	4,850,413	-0.43(-1.26%)
Nov 13, 2014	33.17	34.04	33.13	33.89	5,549,986	+1.08(+3.29%)
Nov 12, 2014	33.37	33.40	32.60	32.81	5,132,078	-0.64(-1.92%)
Nov 11, 2014	33.59	33.94	33.33	33.45	3,736,562	-0.07(-0.22%)
Nov 10, 2014	33.96	34.14	33.35	33.53	3,988,544	-0.30(-0.90%)
Nov 07, 2014	34.15	34.21	33.34	33.83	4,194,663	-0.35(-1.01%)
Nov 06, 2014	34.15	34.38	33.91	34.18	3,052,635	+0.06(+0.17%)
Nov 05, 2014	34.17	34.56	33.95	34.12	3,315,886	+0.35(+1.05%)
Nov 04, 2014	33.59	34.02	33.54	33.77	3,608,074	+0.16(+0.49%)
Nov 03, 2014	33.21	33.72	33.21	33.60	3,744,956	+0.40(+1.19%)
Oct 31, 2014	32.89	33.22	32.76	33.21	3,278,514	+0.60(+1.84%)
Oct 30, 2014	32.25	32.88	32.01	32.61	3,820,119	+0.54(+1.69%)
Oct 29, 2014	32.30	32.48	31.74	32.06	2,668,779	-0.33(-1.02%)
Oct 28, 2014	32.14	32.56	32.00	32.39	2,983,519	+0.46(+1.44%)
Oct 27, 2014	31.86	31.88	31.88	31.93	2,879,128	+0.05(+0.15%)
Oct 24, 2014	31.58	31.93	31.46	31.88	2,585,096	+0.35(+1.10%)
Oct 23, 2014	31.97	32.07	31.46	31.54	3,778,267	-0.19(-0.60%)
Oct 22, 2014	32.03	32.21	31.63	31.73	4,168,444	-0.38(-1.18%)
Oct 21, 2014	31.77	32.24	31.77	32.10	4,185,639	+0.54(+1.72%)
Oct 20, 2014	30.92	31.60	30.91	31.56	3,269,697	+0.65(+2.10%)
Oct 17, 2014	31.01	31.47	30.74	30.91	6,847,430	+0.36(+1.19%)
Oct 16, 2014	31.28	31.65	30.47	30.55	8,850,594	-1.42(-4.45%)
Oct 15, 2014	32.19	32.44	31.07	31.97	7,018,945	-0.55(-1.70%)
Oct 14, 2014	32.53	32.80	32.07	32.52	5,863,535	+0.15(+0.46%)
Oct 13, 2014	33.21	33.40	32.29	32.38	6,764,008	-0.89(-2.67%)
Oct 10, 2014	33.63	34.00	33.22	33.26	3,565,673	-0.44(-1.32%)
Oct 09, 2014	34.16	34.56	33.60	33.71	4,644,475	-0.46(-1.35%)
Oct 08, 2014	33.81	34.19	33.54	34.17	5,546,481	+0.39(+1.14%)
Oct 07, 2014	34.10	34.23	33.77	33.78	4,805,466	-0.39(-1.13%)
Oct 06, 2014	34.48	34.56	33.80	34.17	5,312,598	-0.15(-0.43%)
Oct 03, 2014	33.85	34.43	33.80	34.32	9,106,669	+0.72(+2.13%)
Oct 02, 2014	32.87	33.88	32.87	33.60	9,423,228	+0.69(+2.10%)
Oct 01, 2014	32.77	32.99	32.42	32.91	8,545,307	+0.51(+1.57%)
Sep 30, 2014	32.04	32.81	31.96	32.40	7,834,117	+0.43(+1.34%)
Sep 29, 2014	30.89	32.08	30.79	31.97	4,788,201	+0.91(+2.94%)
Sep 26, 2014	31.25	31.43	30.93	31.06	2,755,638	-0.03(-0.11%)
Sep 25, 2014	31.26	31.36	30.89	31.09	3,724,687	-0.38(-1.20%)
Sep 24, 2014	30.68	31.60	30.58	31.47	5,073,681	+0.83(+2.71%)
Sep 23, 2014	31.03	31.37	30.57	30.64	5,717,523	-0.53(-1.69%)
Sep 22, 2014	31.63	31.63	31.05	31.17	3,557,260	-0.53(-1.66%)
Sep 19, 2014	32.06	32.10	31.68	31.69	4,672,781	-0.22(-0.70%)
Sep 18, 2014	31.81	31.98	31.54	31.91	3,587,759	+0.29(+0.91%)
Sep 17, 2014	32.17	32.17	31.42	31.63	5,051,816	-0.54(-1.66%)
Sep 16, 2014	31.54	32.22	31.42	32.16	3,256,965	+0.64(+2.04%)
Sep 15, 2014	31.47	31.61	31.28	31.52	4,439,015	+0.03(+0.10%)
Sep 12, 2014	32.00	32.01	31.37	31.49	5,033,132	-0.45(-1.42%)
Sep 11, 2014	31.77	32.04	31.63	31.94	3,639,226	-0.01(-0.03%)
Sep 10, 2014	31.66	32.01	31.53	31.95	4,744,670	+0.49(+1.54%)
Sep 09, 2014	31.45	31.50	31.30	31.46	3,528,394	-0.07(-0.23%)
Sep 08, 2014	31.17	31.74	31.11	31.54	4,220,273	+0.35(+1.13%)
Sep 05, 2014	30.78	31.20	30.63	31.18	2,839,002	+0.41(+1.34%)
Sep 04, 2014	31.09	31.35	30.70	30.77	4,046,410	-0.33(-1.06%)
Sep 03, 2014	31.58	31.59	31.04	31.10	4,637,493	-0.48(-1.51%)
Sep 02, 2014	31.39	31.59	31.27	31.58	3,796,034	+0.26(+0.81%)
Aug 29, 2014	31.30	31.32	31.32	31.32	3,793,225	+0.02(+0.05%)
Aug 28, 2014	31.03	31.44	30.84	31.31	6,167,915	+0.27(+0.88%)
Aug 27, 2014	30.66	31.19	30.35	31.03	6,048,018	+0.46(+1.52%)
Aug 26, 2014	30.84	30.84	30.22	30.57	4,424,884	-0.20(-0.64%)
Aug 25, 2014	30.65	30.76	30.51	30.77	2,611,397	+0.36(+1.19%)
Aug 22, 2014	30.87	30.91	30.26	30.40	3,245,671	-0.35(-1.15%)
Aug 21, 2014	31.05	31.05	30.73	30.76	3,210,143	+0.02(+0.08%)
Aug 20, 2014	30.99	30.99	30.60	30.73	3,301,550	-0.12(-0.37%)
Aug 19, 2014	30.74	31.10	30.73	30.85	4,728,227	+0.20(+0.64%)
Aug 18, 2014	30.94	30.94	30.57	30.65	2,865,496	-0.06(-0.19%)
Aug 15, 2014	30.91	31.05	30.56	30.71	3,445,997	-0.16(-0.53%)
Aug 14, 2014	31.00	31.05	30.77	30.87	2,974,008	-0.06(-0.19%)
Aug 13, 2014	30.76	30.96	30.73	30.93	4,234,683	+0.24(+0.78%)
Aug 12, 2014	30.63	30.73	30.49	30.69	4,036,596	+0.05(+0.16%)
Aug 11, 2014	30.40	30.75	30.31	30.64	4,555,092	+0.36(+1.19%)
Aug 08, 2014	30.27	30.31	29.82	30.28	5,907,906	+0.39(+1.32%)
Aug 07, 2014	30.54	30.63	29.67	29.89	6,068,955	-0.61(-1.99%)
Aug 06, 2014	29.99	30.55	29.94	30.50	6,657,549	+0.32(+1.06%)
Aug 05, 2014	30.56	30.68	30.13	30.17	7,444,610	-0.41(-1.34%)
Aug 04, 2014	30.55	30.77	30.40	30.59	7,459,714	+0.16(+0.51%)
Aug 01, 2014	30.56	30.85	30.39	30.43	13,877,344	-0.13(-0.43%)
Jul 31, 2014	30.86	31.01	30.47	30.56	39,352,436	-0.81(-2.59%)
Jul 30, 2014	32.24	32.26	31.28	31.37	9,437,294	-0.80(-2.48%)
Jul 29, 2014	33.44	33.74	32.06	32.17	11,367,042	-1.14(-3.43%)
Jul 28, 2014	33.62	34.40	33.11	33.31	9,562,302	+0.84(+2.58%)
Jul 25, 2014	31.98	32.52	31.98	32.47	2,794,622	-0.19(-0.58%)
Jul 24, 2014	32.20	32.71	32.07	32.66	3,128,642	+0.39(+1.22%)
Jul 23, 2014	32.44	32.65	32.24	32.27	2,192,311	-0.21(-0.63%)
Jul 22, 2014	31.97	32.55	31.90	32.47	2,568,537	+0.64(+2.01%)
Jul 21, 2014	32.34	32.34	31.71	31.83	3,256,751	-0.59(-1.82%)
Jul 18, 2014	32.03	32.55	31.97	32.43	2,084,908	+0.34(+1.08%)
Jul 17, 2014	32.24	32.43	31.91	32.08	2,214,401	-0.14(-0.43%)
Jul 16, 2014	32.38	32.56	32.07	32.22	2,501,553	-0.02(-0.08%)
Jul 15, 2014	32.79	32.82	32.18	32.24	3,413,291	-0.48(-1.48%)
Jul 14, 2014	32.69	32.86	32.52	32.73	3,264,838	+0.14(+0.43%)
Jul 11, 2014	31.92	32.62	31.92	32.59	3,121,894	+0.45(+1.41%)
Jul 10, 2014	31.60	32.27	31.50	32.14	3,146,038	+0.26(+0.82%)
Jul 09, 2014	32.29	32.43	31.83	31.88	4,510,413	-0.35(-1.10%)
Jul 08, 2014	32.10	32.29	32.03	32.23	5,044,630	+0.18(+0.56%)
Jul 07, 2014	31.57	32.12	31.51	32.05	4,785,526	+0.42(+1.32%)
Jul 03, 2014	32.11	31.63	31.63	31.63	4,271,717	-0.37(-1.16%)
Jul 02, 2014	31.14	32.16	31.00	32.00	8,870,659	+0.90(+2.88%)
Jul 01, 2014	30.80	31.50	30.77	31.10	7,114,362	+0.27(+0.88%)
Jun 30, 2014	30.57	30.85	30.33	30.83	5,815,640	+0.08(+0.27%)
Jun 27, 2014	30.36	30.76	30.20	30.75	4,832,221	+0.34(+1.11%)
Jun 26, 2014	29.92	30.43	29.79	30.41	6,056,128	+0.53(+1.79%)
Jun 25, 2014	29.51	29.94	29.31	29.88	3,787,310	+0.29(+0.97%)
Jun 24, 2014	29.78	29.99	29.49	29.59	4,105,068	-0.20(-0.66%)
Jun 23, 2014	29.90	30.08	29.71	29.79	3,394,269	-0.14(-0.47%)
Jun 20, 2014	29.62	30.03	29.51	29.93	7,774,133	+0.39(+1.31%)
Jun 19, 2014	29.64	29.66	29.39	29.54	6,271,696	-0.06(-0.19%)
Jun 18, 2014	29.48	29.81	29.30	29.60	9,693,972	+0.47(+1.61%)
Jun 17, 2014	28.89	29.16	28.84	29.13	4,368,947	+0.26(+0.91%)
Jun 16, 2014	29.12	29.16	28.66	28.87	4,915,972	-0.23(-0.79%)
Jun 13, 2014	28.88	29.16	28.79	29.10	7,217,353	+0.21(+0.74%)
Jun 12, 2014	29.35	29.48	28.77	28.89	9,606,514	-0.76(-2.55%)
Jun 11, 2014	29.61	29.85	29.26	29.64	8,042,944	+0.02(+0.06%)
Jun 10, 2014	30.22	30.36	29.16	29.62	17,763,586	-3.33(-10.09%)
Jun 06, 2014	33.38	33.52	32.85	32.95	6,552,189	-0.64(-1.91%)
Jun 05, 2014	34.11	34.18	33.43	33.59	7,122,491	-0.44(-1.28%)
Jun 04, 2014	34.62	34.80	33.96	34.03	6,021,194	-0.53(-1.54%)
Jun 03, 2014	34.73	35.83	34.53	34.56	9,836,933	-1.08(-3.04%)
Jun 02, 2014	34.95	35.70	34.92	35.64	3,585,151	+0.77(+2.21%)
May 30, 2014	35.06	35.69	34.77	34.87	5,718,490	-0.65(-1.83%)
May 29, 2014	34.81	36.14	34.64	35.52	13,499,383	+2.05(+6.14%)
May 28, 2014	34.05	34.18	33.45	33.47	5,553,734	-0.59(-1.72%)
May 27, 2014	32.80	34.33	32.77	34.06	7,537,827	+1.49(+4.58%)
May 23, 2014	32.25	32.56	32.56	32.56	2,750,461	+0.52(+1.61%)
May 22, 2014	32.56	32.65	31.70	32.05	4,107,652	-0.57(-1.73%)
May 21, 2014	33.33	33.40	32.56	32.61	3,495,156	-0.71(-2.12%)
May 20, 2014	33.61	33.78	33.20	33.32	3,890,878	-0.27(-0.81%)
May 19, 2014	33.35	33.66	33.24	33.59	2,046,502	+0.06(+0.17%)
May 16, 2014	33.44	33.66	33.19	33.53	3,294,005	+0.25(+0.74%)
May 15, 2014	32.83	33.31	32.51	33.28	3,241,925	+0.37(+1.12%)
May 14, 2014	32.83	33.16	32.65	32.92	2,387,033	+0.04(+0.12%)
May 13, 2014	32.68	33.20	32.68	32.88	2,988,234	+0.22(+0.68%)
May 12, 2014	32.53	32.67	32.47	32.65	3,495,267	+0.33(+1.01%)
May 09, 2014	32.06	32.37	32.00	32.33	3,320,751	+0.22(+0.69%)
May 08, 2014	32.15	32.60	31.90	32.10	4,905,671	-0.06(-0.18%)
May 07, 2014	31.45	32.19	31.41	32.16	4,745,960	+0.80(+2.56%)
May 06, 2014	31.61	31.72	31.15	31.36	6,443,428	-0.16(-0.49%)
May 05, 2014	33.23	33.38	31.41	31.51	13,401,724	-3.45(-9.87%)
May 02, 2014	34.71	35.13	34.53	34.97	2,995,613	+0.20(+0.57%)

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.