Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	47.48	48.25	47.40	47.90	5,817,444	+0.37(+0.77%)
Apr 29, 2015	48.62	48.87	47.53	47.53	5,486,904	-1.44(-2.94%)
Apr 28, 2015	48.60	49.12	48.09	48.97	4,692,559	+0.23(+0.47%)
Apr 27, 2015	50.22	50.47	48.68	48.74	4,951,039	-1.12(-2.25%)
Apr 24, 2015	51.00	51.18	49.40	49.87	7,189,180	-1.46(-2.85%)
Apr 23, 2015	50.66	51.74	50.45	51.33	3,493,196	+0.58(+1.15%)
Apr 22, 2015	50.37	51.05	49.92	50.75	3,562,650	+0.64(+1.28%)
Apr 21, 2015	50.39	50.51	49.74	50.11	2,604,572	-0.25(-0.50%)
Apr 20, 2015	50.39	50.54	49.93	50.36	3,381,256	+0.58(+1.15%)
Apr 17, 2015	50.56	51.00	49.65	49.79	4,479,646	-1.23(-2.41%)
Apr 16, 2015	50.92	51.35	50.48	51.02	2,789,269	+0.07(+0.14%)
Apr 15, 2015	51.39	51.77	50.92	50.94	3,386,391	-0.25(-0.50%)
Apr 14, 2015	51.81	51.95	51.09	51.20	2,989,773	-0.77(-1.48%)
Apr 13, 2015	52.29	52.77	51.97	51.97	2,258,501	-0.45(-0.85%)
Apr 10, 2015	52.37	52.59	51.87	52.41	3,967,165	+0.49(+0.94%)
Apr 09, 2015	52.37	52.61	51.78	51.93	3,785,632	-0.05(-0.10%)
Apr 08, 2015	52.33	52.71	51.64	51.98	4,412,915	-0.41(-0.78%)
Apr 07, 2015	52.80	53.10	52.35	52.39	2,555,550	-0.30(-0.57%)
Apr 06, 2015	52.63	53.22	52.51	52.69	2,716,764	-0.17(-0.33%)
Apr 02, 2015	52.24	52.86	52.86	52.86	3,357,317	+0.61(+1.16%)
Apr 01, 2015	52.05	52.59	51.83	52.25	4,723,377	-0.06(-0.11%)
Mar 31, 2015	51.26	53.02	51.22	52.31	7,254,804	+1.09(+2.13%)
Mar 30, 2015	50.11	51.50	49.91	51.22	2,606,153	+0.88(+1.74%)
Mar 27, 2015	50.33	50.58	50.05	50.35	3,991,353	+0.21(+0.43%)
Mar 26, 2015	49.82	50.29	49.40	50.13	3,298,586	+0.20(+0.40%)
Mar 25, 2015	50.24	50.55	49.92	49.93	5,223,310	-0.21(-0.43%)
Mar 24, 2015	50.39	50.72	50.08	50.15	3,712,318	-0.39(-0.78%)
Mar 23, 2015	50.80	51.17	50.53	50.54	3,959,089	-0.03(-0.05%)
Mar 20, 2015	50.39	51.10	50.39	50.57	3,889,761	+0.02(+0.04%)
Mar 19, 2015	50.10	50.70	49.86	50.55	2,806,379	+0.44(+0.88%)
Mar 18, 2015	49.69	50.38	49.18	50.11	3,857,454	+0.41(+0.83%)
Mar 17, 2015	49.32	49.84	49.30	49.69	4,021,282	+0.09(+0.18%)
Mar 16, 2015	49.74	50.13	49.33	49.61	4,282,984	+0.07(+0.13%)
Mar 13, 2015	49.65	50.07	49.26	49.54	3,850,899	-0.21(-0.42%)
Mar 12, 2015	49.38	49.91	49.38	49.75	2,217,917	+0.37(+0.76%)
Mar 11, 2015	49.37	49.72	49.03	49.37	2,725,163	-0.04(-0.08%)
Mar 10, 2015	49.09	49.50	48.86	49.41	4,193,712	+0.13(+0.27%)
Mar 09, 2015	48.98	49.49	48.80	49.28	3,015,553	+0.53(+1.10%)
Mar 06, 2015	48.91	49.23	48.60	48.74	3,328,888	-0.16(-0.33%)
Mar 05, 2015	49.56	49.65	48.90	48.90	4,098,327	-0.47(-0.94%)
Mar 04, 2015	49.47	49.63	49.13	49.37	3,630,097	-0.13(-0.27%)
Mar 03, 2015	49.46	49.79	48.95	49.50	4,621,123	+0.16(+0.32%)
Mar 02, 2015	48.77	49.44	48.44	49.34	6,273,429	+0.31(+0.62%)
Feb 27, 2015	47.95	49.61	47.83	49.04	9,257,045	+1.40(+2.94%)
Feb 26, 2015	47.00	48.64	46.11	47.63	8,323,702	+0.52(+1.11%)
Feb 25, 2015	46.51	47.46	46.26	47.11	6,580,675	+0.62(+1.33%)
Feb 24, 2015	46.51	46.80	45.93	46.49	4,886,657	-0.02(-0.04%)
Feb 23, 2015	46.28	46.62	45.95	46.51	6,055,719	+0.33(+0.72%)
Feb 20, 2015	45.35	46.23	45.07	46.18	3,510,509	+0.75(+1.65%)
Feb 19, 2015	45.67	45.87	45.33	45.43	3,275,583	-0.25(-0.55%)
Feb 18, 2015	45.61	45.76	45.32	45.68	3,952,752	-0.07(-0.15%)
Feb 17, 2015	45.15	45.83	44.80	45.75	3,881,014	+0.40(+0.88%)
Feb 13, 2015	45.81	45.35	45.35	45.35	4,289,635	-0.39(-0.84%)
Feb 12, 2015	46.62	46.64	45.69	45.73	5,324,554	-0.43(-0.92%)
Feb 11, 2015	46.34	46.68	45.96	46.16	4,482,177	-0.07(-0.16%)
Feb 10, 2015	46.32	46.44	45.95	46.23	4,783,406	-0.03(-0.06%)
Feb 09, 2015	45.95	46.78	45.62	46.26	7,407,375	+0.21(+0.46%)
Feb 06, 2015	45.01	46.16	44.75	46.05	10,138,424	+1.04(+2.30%)
Feb 05, 2015	44.43	45.11	44.01	45.01	7,364,659	+0.58(+1.30%)
Feb 04, 2015	43.59	44.62	42.71	44.43	16,784,122	+2.65(+6.35%)
Feb 03, 2015	40.80	41.85	40.59	41.78	5,093,725	+0.96(+2.34%)
Feb 02, 2015	39.86	40.87	39.61	40.82	4,471,915	+1.14(+2.88%)
Jan 30, 2015	40.05	40.41	39.62	39.68	3,617,837	-0.68(-1.70%)
Jan 29, 2015	40.55	40.80	39.84	40.36	3,238,535	-0.03(-0.08%)
Jan 28, 2015	40.80	41.33	40.38	40.40	2,540,841	-0.19(-0.46%)
Jan 27, 2015	40.64	40.90	40.27	40.58	2,927,190	-0.23(-0.57%)
Jan 26, 2015	39.83	40.96	39.62	40.82	4,763,546	+0.83(+2.08%)
Jan 23, 2015	39.99	40.35	39.77	39.99	3,364,506	-0.01(-0.02%)
Jan 22, 2015	39.22	40.03	39.02	39.99	3,484,477	+1.02(+2.61%)
Jan 21, 2015	38.74	39.16	38.73	38.98	2,358,927	+0.20(+0.51%)
Jan 20, 2015	39.48	39.69	38.54	38.78	3,629,902	-0.65(-1.65%)
Jan 16, 2015	38.93	39.53	38.71	39.43	2,917,246	+0.52(+1.35%)
Jan 15, 2015	39.95	40.11	38.87	38.90	2,988,847	-0.91(-2.29%)
Jan 14, 2015	39.75	40.26	39.29	39.81	2,875,717	-0.48(-1.19%)
Jan 13, 2015	40.65	41.33	40.14	40.29	3,170,543	+0.01(+0.02%)
Jan 12, 2015	40.07	40.50	39.63	40.28	3,043,938	+0.28(+0.70%)
Jan 09, 2015	40.58	40.65	39.99	40.01	3,352,111	-0.87(-2.13%)
Jan 08, 2015	41.01	41.23	40.82	40.88	3,876,883	+0.14(+0.34%)
Jan 07, 2015	40.46	41.17	40.12	40.74	6,407,518	+1.44(+3.65%)
Jan 06, 2015	39.42	39.94	38.79	39.30	5,317,988	-0.05(-0.13%)
Jan 05, 2015	39.42	39.77	39.13	39.35	3,571,519	-0.24(-0.60%)
Jan 02, 2015	40.63	40.69	39.24	39.59	3,993,931	-0.96(-2.38%)
Dec 31, 2014	40.49	40.56	40.56	40.56	3,180,277	+0.21(+0.53%)
Dec 30, 2014	40.39	40.60	40.04	40.34	2,936,550	+0.05(+0.12%)
Dec 29, 2014	39.87	40.61	39.87	40.30	4,780,169	+0.30(+0.75%)
Dec 26, 2014	40.28	40.56	39.98	40.00	2,372,122	-0.17(-0.43%)
Dec 24, 2014	40.92	40.17	40.17	40.17	1,888,962	-0.72(-1.75%)
Dec 23, 2014	40.47	41.21	40.45	40.89	5,007,114	+0.64(+1.60%)
Dec 22, 2014	39.76	40.31	39.54	40.25	3,919,585	+0.65(+1.64%)
Dec 19, 2014	39.59	39.66	39.18	39.59	4,882,106	+0.09(+0.24%)
Dec 18, 2014	38.74	39.59	38.47	39.50	4,915,138	+1.20(+3.14%)
Dec 17, 2014	38.20	38.38	37.95	38.30	7,062,231	+0.31(+0.80%)
Dec 16, 2014	38.50	38.74	37.97	37.99	3,930,873	-0.56(-1.45%)
Dec 15, 2014	38.16	38.70	38.03	38.55	4,106,462	+0.50(+1.31%)
Dec 12, 2014	37.72	38.61	37.54	38.05	4,644,340	+0.25(+0.65%)
Dec 11, 2014	38.02	38.82	37.70	37.81	4,057,756	+0.11(+0.28%)
Dec 10, 2014	37.84	38.19	37.60	37.70	4,029,532	-0.04(-0.11%)
Dec 09, 2014	37.39	37.78	37.12	37.74	3,861,869	+0.25(+0.67%)
Dec 08, 2014	37.71	37.81	37.27	37.49	3,618,137	-0.17(-0.44%)
Dec 05, 2014	37.53	37.79	37.17	37.65	5,458,767	+0.16(+0.44%)
Dec 04, 2014	38.26	38.33	37.24	37.49	4,470,445	-0.92(-2.40%)
Dec 03, 2014	37.64	38.43	37.52	38.41	4,598,637	+0.65(+1.71%)
Dec 02, 2014	38.23	38.49	37.57	37.77	4,388,241	-0.20(-0.52%)
Dec 01, 2014	39.19	39.24	37.65	37.96	5,142,420	-1.38(-3.51%)
Nov 28, 2014	39.03	39.51	38.76	39.34	2,801,447	+0.63(+1.62%)
Nov 26, 2014	38.76	38.72	38.72	38.72	3,600,408	-0.11(-0.27%)
Nov 25, 2014	39.06	39.45	38.77	38.82	4,018,912	-0.06(-0.15%)
Nov 24, 2014	38.55	39.06	38.53	38.88	4,675,527	+0.46(+1.20%)
Nov 21, 2014	38.83	38.86	38.06	38.42	3,498,594	-0.08(-0.21%)
Nov 20, 2014	37.83	38.67	37.76	38.50	2,514,112	+0.62(+1.64%)
Nov 19, 2014	37.75	38.00	37.60	37.88	2,431,558	+0.18(+0.47%)
Nov 18, 2014	37.71	37.83	37.17	37.70	3,158,404	-0.14(-0.37%)
Nov 17, 2014	37.59	38.12	37.40	37.84	3,729,960	+0.15(+0.39%)
Nov 14, 2014	37.00	37.73	36.83	37.69	3,853,749	+0.69(+1.87%)
Nov 13, 2014	37.16	37.68	36.51	37.00	7,418,750	-1.21(-3.18%)
Nov 12, 2014	37.11	38.26	36.97	38.21	6,146,701	+1.11(+2.99%)
Nov 11, 2014	37.22	37.42	36.90	37.11	2,904,868	-0.22(-0.60%)
Nov 10, 2014	37.69	37.98	37.30	37.33	3,195,039	-0.43(-1.14%)
Nov 07, 2014	37.38	38.08	37.27	37.76	3,696,770	+0.27(+0.72%)
Nov 06, 2014	36.38	37.59	36.36	37.49	5,546,830	+1.14(+3.12%)
Nov 05, 2014	36.60	36.70	36.20	36.35	2,786,236	-0.05(-0.15%)
Nov 04, 2014	36.10	36.43	35.71	36.41	3,388,428	+0.15(+0.40%)
Nov 03, 2014	35.82	36.29	35.64	36.26	3,310,511	+0.48(+1.35%)
Oct 31, 2014	36.55	36.61	35.54	35.78	5,129,418	-0.38(-1.06%)
Oct 30, 2014	35.79	36.41	35.77	36.16	3,281,798	+0.24(+0.66%)
Oct 29, 2014	35.94	36.33	35.68	35.92	5,373,173	-0.15(-0.40%)
Oct 28, 2014	36.27	36.55	35.56	36.07	13,746,331	-2.57(-6.64%)
Oct 27, 2014	38.89	38.99	38.12	38.64	4,694,728	-0.36(-0.91%)
Oct 24, 2014	38.91	39.13	38.45	38.99	4,786,470	-0.07(-0.19%)
Oct 23, 2014	38.77	39.35	38.71	39.07	3,239,281	+0.51(+1.32%)
Oct 22, 2014	38.70	39.18	38.50	38.56	3,202,543	-0.18(-0.48%)
Oct 21, 2014	38.18	38.81	37.96	38.74	3,539,170	+0.79(+2.07%)
Oct 20, 2014	37.31	38.17	37.28	37.96	3,819,933	+0.65(+1.73%)
Oct 17, 2014	37.40	37.50	36.80	37.31	4,665,298	+0.17(+0.46%)
Oct 16, 2014	36.58	37.70	36.55	37.14	5,105,306	-0.12(-0.32%)
Oct 15, 2014	37.13	37.42	36.64	37.26	5,282,004	-0.16(-0.42%)
Oct 14, 2014	37.17	38.02	37.09	37.42	5,448,691	+0.45(+1.21%)
Oct 13, 2014	37.09	37.53	36.91	36.97	6,543,734	-0.39(-1.04%)
Oct 10, 2014	37.75	38.14	37.15	37.36	6,677,518	-0.35(-0.93%)
Oct 09, 2014	38.32	38.33	37.57	37.71	7,400,376	-0.61(-1.58%)
Oct 08, 2014	38.35	38.72	37.61	38.31	7,833,525	+0.15(+0.38%)
Oct 07, 2014	39.05	39.13	38.10	38.17	8,541,493	-1.15(-2.94%)
Oct 06, 2014	40.66	40.70	39.27	39.32	4,472,428	-1.24(-3.06%)
Oct 03, 2014	40.45	40.85	40.39	40.56	3,201,279	+0.42(+1.05%)
Oct 02, 2014	39.93	40.32	39.53	40.14	3,509,694	+0.28(+0.70%)
Oct 01, 2014	40.18	40.45	39.79	39.86	3,154,522	-0.41(-1.02%)
Sep 30, 2014	40.37	40.47	40.08	40.27	3,663,496	-0.15(-0.38%)
Sep 29, 2014	40.75	40.79	40.19	40.43	3,818,148	-0.61(-1.50%)
Sep 26, 2014	40.75	41.44	40.75	41.04	3,889,906	+0.55(+1.35%)
Sep 25, 2014	41.13	41.17	40.49	40.49	3,760,289	-0.73(-1.76%)
Sep 24, 2014	40.85	41.25	40.77	41.22	4,016,144	+0.38(+0.92%)
Sep 23, 2014	40.70	40.97	40.52	40.84	3,111,836	+0.11(+0.26%)
Sep 22, 2014	40.83	40.91	40.53	40.74	3,240,017	-0.17(-0.42%)
Sep 19, 2014	41.36	41.37	40.87	40.91	5,949,564	-0.34(-0.82%)
Sep 18, 2014	41.08	41.93	41.02	41.24	10,143,632	+0.65(+1.59%)
Sep 17, 2014	40.46	40.78	40.15	40.60	3,508,272	+0.27(+0.67%)
Sep 16, 2014	39.71	40.54	39.65	40.33	4,626,187	+0.50(+1.26%)
Sep 15, 2014	39.24	40.04	39.22	39.82	5,051,717	-0.02(-0.05%)
Sep 12, 2014	39.53	40.08	39.36	39.84	5,971,519	+0.35(+0.89%)
Sep 11, 2014	38.78	39.59	38.78	39.49	3,567,342	+0.63(+1.63%)
Sep 10, 2014	39.12	39.14	38.74	38.86	3,211,381	-0.26(-0.66%)
Sep 09, 2014	38.87	39.20	38.58	39.12	5,087,550	+0.32(+0.83%)
Sep 08, 2014	39.06	39.24	38.59	38.80	3,907,101	-0.51(-1.29%)
Sep 05, 2014	39.47	39.47	38.91	39.30	5,583,498	-0.25(-0.63%)
Sep 04, 2014	38.73	39.83	38.65	39.55	6,351,805	+0.78(+2.01%)
Sep 03, 2014	39.08	39.24	38.69	38.77	3,644,510	+0.02(+0.05%)
Sep 02, 2014	38.67	38.92	38.49	38.75	4,148,904	+0.21(+0.54%)
Aug 29, 2014	38.92	38.54	38.54	38.54	3,871,388	-0.40(-1.03%)
Aug 28, 2014	38.80	39.02	38.52	38.94	1,892,405	-0.17(-0.44%)
Aug 27, 2014	39.08	39.15	38.76	39.11	2,341,463	+0.12(+0.32%)
Aug 26, 2014	39.11	39.27	38.90	38.99	1,758,390	-0.09(-0.23%)
Aug 25, 2014	39.19	39.26	38.90	39.08	1,897,999	+0.12(+0.30%)
Aug 22, 2014	39.01	39.26	38.88	38.96	3,982,652	+0.09(+0.24%)
Aug 21, 2014	38.59	39.07	38.45	38.87	4,440,144	+0.27(+0.70%)
Aug 20, 2014	37.92	38.81	37.77	38.60	5,195,601	+0.75(+1.97%)
Aug 19, 2014	37.95	38.23	37.66	37.85	4,948,665	+0.12(+0.33%)
Aug 18, 2014	37.50	37.85	37.26	37.73	3,046,423	+0.44(+1.18%)
Aug 15, 2014	37.42	37.42	36.71	37.29	4,560,668	-0.02(-0.05%)
Aug 14, 2014	37.49	37.85	37.07	37.31	11,207,398	+1.18(+3.27%)
Aug 13, 2014	35.89	36.13	35.42	36.13	9,053,220	-0.54(-1.47%)
Aug 12, 2014	36.36	36.77	36.30	36.67	3,164,410	+0.07(+0.18%)
Aug 11, 2014	36.67	36.86	36.36	36.60	4,836,517	+0.07(+0.20%)
Aug 08, 2014	35.74	36.56	35.71	36.53	3,943,947	+0.83(+2.33%)
Aug 07, 2014	36.06	36.22	35.65	35.70	5,317,493	-0.18(-0.51%)
Aug 06, 2014	35.24	36.06	35.14	35.88	4,309,402	+0.50(+1.43%)
Aug 05, 2014	34.97	35.60	34.87	35.38	3,237,106	+0.14(+0.41%)
Aug 04, 2014	35.17	35.49	35.15	35.23	3,955,847	+0.12(+0.34%)
Aug 01, 2014	34.98	35.21	34.79	35.11	4,020,139	+0.01(+0.04%)
Jul 31, 2014	34.83	35.49	34.76	35.10	5,219,638	-0.01(-0.04%)
Jul 30, 2014	34.16	35.53	34.10	35.11	6,710,380	+1.06(+3.12%)
Jul 29, 2014	34.20	34.51	34.05	34.05	1,936,174	-0.19(-0.56%)
Jul 28, 2014	33.78	34.25	33.61	34.24	2,480,778	+0.57(+1.69%)
Jul 25, 2014	34.14	34.14	33.54	33.67	2,819,519	-0.49(-1.42%)
Jul 24, 2014	33.96	34.43	33.94	34.16	3,049,345	+0.18(+0.54%)
Jul 23, 2014	33.92	34.18	33.87	33.97	2,710,534	+0.10(+0.31%)
Jul 22, 2014	34.30	34.45	33.77	33.87	4,525,362	-0.43(-1.24%)
Jul 21, 2014	34.29	34.39	34.11	34.29	2,216,644	-0.06(-0.17%)
Jul 18, 2014	33.97	34.35	33.80	34.35	2,970,400	+0.50(+1.49%)
Jul 17, 2014	33.69	34.24	33.60	33.85	3,370,784	+0.00(+0.00%)
Jul 16, 2014	33.78	34.14	33.53	33.85	3,992,871	+0.20(+0.58%)
Jul 15, 2014	33.42	33.68	33.40	33.65	4,812,062	+0.22(+0.65%)
Jul 14, 2014	34.03	34.03	33.37	33.44	4,399,778	-0.33(-0.99%)
Jul 11, 2014	34.10	34.14	33.67	33.77	3,903,532	-0.37(-1.08%)
Jul 10, 2014	34.63	34.73	34.13	34.14	3,809,712	-0.74(-2.12%)
Jul 09, 2014	34.79	35.24	34.73	34.88	3,637,923	+0.12(+0.34%)
Jul 08, 2014	34.62	34.82	34.38	34.76	3,314,230	+0.00(+0.00%)
Jul 07, 2014	34.60	34.83	34.55	34.76	3,423,188	+0.05(+0.13%)
Jul 03, 2014	34.52	34.71	34.71	34.71	2,478,170	+0.39(+1.15%)
Jul 02, 2014	34.71	34.85	34.21	34.32	5,818,762	-0.53(-1.52%)
Jul 01, 2014	34.56	34.89	34.56	34.85	2,567,761	+0.31(+0.91%)
Jun 30, 2014	34.83	35.06	34.50	34.54	2,756,292	-0.36(-1.03%)
Jun 27, 2014	34.70	34.93	34.64	34.90	3,287,760	+0.14(+0.40%)
Jun 26, 2014	34.56	34.84	34.47	34.76	2,922,862	+0.16(+0.47%)
Jun 25, 2014	34.79	34.94	34.54	34.60	2,095,378	-0.20(-0.58%)
Jun 24, 2014	34.71	34.95	34.60	34.80	2,762,105	+0.18(+0.51%)
Jun 23, 2014	34.41	34.66	34.39	34.62	3,420,279	+0.27(+0.78%)
Jun 20, 2014	34.66	34.99	34.33	34.35	5,918,474	-0.52(-1.50%)
Jun 19, 2014	34.80	34.93	34.64	34.88	2,590,441	+0.11(+0.32%)
Jun 18, 2014	34.76	35.07	34.56	34.77	2,319,819	+0.00(+0.00%)
Jun 17, 2014	34.54	34.87	34.47	34.77	1,812,046	+0.17(+0.49%)
Jun 16, 2014	34.29	34.67	34.18	34.60	2,577,082	+0.43(+1.25%)
Jun 13, 2014	34.26	34.35	34.06	34.17	2,868,421	-0.09(-0.25%)
Jun 12, 2014	34.39	34.48	34.01	34.26	4,062,302	-0.08(-0.23%)
Jun 11, 2014	34.79	34.83	34.30	34.33	3,768,227	-0.56(-1.62%)
Jun 10, 2014	35.13	35.25	34.83	34.90	3,645,679	-0.38(-1.08%)
Jun 06, 2014	35.09	35.44	35.04	35.28	2,597,148	+0.33(+0.95%)
Jun 05, 2014	35.36	35.38	34.47	34.95	3,775,239	-0.36(-1.03%)
Jun 04, 2014	35.01	35.41	34.99	35.31	2,409,111	+0.23(+0.65%)
Jun 03, 2014	35.13	35.28	34.99	35.08	2,684,004	-0.25(-0.70%)
Jun 02, 2014	35.58	35.68	35.30	35.33	2,579,594	-0.10(-0.29%)
May 30, 2014	35.37	35.73	35.04	35.43	4,429,683	-0.03(-0.07%)
May 29, 2014	35.17	35.51	35.11	35.46	2,609,803	+0.34(+0.96%)
May 28, 2014	35.27	35.27	34.73	35.12	2,895,297	-0.22(-0.63%)
May 27, 2014	34.71	35.35	34.46	35.34	4,827,212	+0.96(+2.78%)
May 23, 2014	34.37	34.39	34.39	34.39	2,092,990	-0.00(-0.01%)
May 22, 2014	34.43	34.75	34.26	34.39	1,556,969	+0.09(+0.26%)
May 21, 2014	34.13	34.68	34.05	34.30	2,756,545	+0.23(+0.67%)
May 20, 2014	34.43	34.50	33.77	34.07	3,370,352	-0.45(-1.30%)
May 19, 2014	34.54	34.86	34.32	34.52	3,859,289	-0.14(-0.41%)
May 16, 2014	34.12	34.74	33.74	34.67	5,369,924	+0.68(+2.01%)
May 15, 2014	34.04	35.16	33.96	33.98	10,262,493	-1.18(-3.37%)
May 14, 2014	36.34	36.47	35.04	35.17	7,492,664	-1.21(-3.33%)
May 13, 2014	36.23	36.54	36.00	36.38	4,455,912	+0.19(+0.52%)
May 12, 2014	35.77	36.36	35.77	36.19	4,425,432	+0.55(+1.55%)
May 09, 2014	35.06	35.69	34.93	35.64	4,370,894	+0.58(+1.65%)
May 08, 2014	34.96	35.69	34.86	35.06	4,106,549	+0.17(+0.49%)
May 07, 2014	35.14	35.14	34.38	34.89	4,673,898	-0.16(-0.45%)
May 06, 2014	35.88	35.90	34.91	35.04	4,389,704	-0.98(-2.71%)
May 05, 2014	36.03	36.42	35.81	36.02	2,836,059	-0.25(-0.68%)
May 02, 2014	36.04	36.60	35.97	36.27	2,411,228	+0.31(+0.87%)

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.