Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	32.93	32.94	32.37	32.62	23,843,776	-0.38(-1.16%)
Apr 29, 2015	32.90	33.11	32.73	33.00	18,072,406	-0.14(-0.42%)
Apr 28, 2015	32.77	33.15	32.65	33.14	13,214,816	+0.24(+0.72%)
Apr 27, 2015	33.39	33.44	32.80	32.91	14,243,497	-0.40(-1.20%)
Apr 24, 2015	32.97	33.53	32.89	33.30	19,713,154	+0.33(+1.01%)
Apr 23, 2015	32.68	33.13	32.68	32.97	12,496,811	+0.18(+0.56%)
Apr 22, 2015	32.82	32.88	32.58	32.79	11,859,758	+0.07(+0.20%)
Apr 21, 2015	33.02	33.27	32.60	32.72	15,860,120	-0.30(-0.89%)
Apr 20, 2015	32.66	33.27	32.64	33.02	12,566,201	+0.49(+1.50%)
Apr 17, 2015	32.51	32.80	32.42	32.53	11,523,931	-0.12(-0.36%)
Apr 16, 2015	32.75	32.79	32.38	32.65	18,393,582	-0.21(-0.65%)
Apr 15, 2015	32.87	33.15	32.82	32.86	13,124,365	+0.08(+0.25%)
Apr 14, 2015	32.70	32.89	32.61	32.78	14,947,123	+0.16(+0.50%)
Apr 13, 2015	32.88	32.95	32.59	32.62	11,491,183	-0.32(-0.99%)
Apr 10, 2015	32.82	33.08	32.67	32.94	12,568,067	+0.24(+0.74%)
Apr 09, 2015	32.83	32.84	32.50	32.70	15,467,030	-0.14(-0.43%)
Apr 08, 2015	32.94	32.98	32.67	32.84	12,144,156	-0.10(-0.29%)
Apr 07, 2015	33.31	33.33	32.91	32.94	9,381,308	-0.38(-1.15%)
Apr 06, 2015	33.00	33.52	32.97	33.32	16,939,296	+0.46(+1.39%)
Apr 02, 2015	32.75	32.86	32.86	32.86	15,276,523	+0.06(+0.18%)
Apr 01, 2015	32.68	32.89	32.29	32.80	23,439,126	+0.03(+0.09%)
Mar 31, 2015	32.67	33.08	32.53	32.77	13,839,622	+0.01(+0.02%)
Mar 30, 2015	32.54	32.89	32.36	32.77	11,492,764	+0.40(+1.23%)
Mar 27, 2015	32.23	32.56	32.14	32.37	9,189,311	+0.19(+0.60%)
Mar 26, 2015	32.37	32.58	32.08	32.18	17,217,186	-0.27(-0.84%)
Mar 25, 2015	32.91	33.05	32.42	32.45	19,193,520	-0.38(-1.17%)
Mar 24, 2015	33.19	33.36	32.75	32.83	14,409,831	-0.37(-1.11%)
Mar 23, 2015	33.16	33.36	33.08	33.20	13,909,496	+0.02(+0.07%)
Mar 20, 2015	33.15	33.27	32.83	33.18	18,815,582	+0.30(+0.90%)
Mar 19, 2015	33.01	33.41	32.80	32.88	17,983,196	-0.31(-0.93%)
Mar 18, 2015	32.31	33.40	32.22	33.19	32,418,570	+0.87(+2.69%)
Mar 17, 2015	32.28	32.51	32.21	32.32	12,554,532	-0.05(-0.16%)
Mar 16, 2015	32.06	32.61	32.01	32.37	17,500,012	+0.55(+1.72%)
Mar 13, 2015	32.11	32.11	31.53	31.82	19,107,148	-0.33(-1.02%)
Mar 12, 2015	31.76	32.28	31.72	32.15	23,335,790	+0.60(+1.90%)
Mar 11, 2015	31.65	31.94	31.48	31.55	13,646,680	-0.20(-0.65%)
Mar 10, 2015	31.73	32.14	31.67	31.76	18,612,174	-0.06(-0.18%)
Mar 09, 2015	31.84	31.98	31.75	31.81	17,803,612	+0.06(+0.18%)
Mar 06, 2015	32.21	32.29	31.63	31.76	36,614,024	-0.98(-3.00%)
Mar 05, 2015	32.56	32.88	32.56	32.74	15,791,855	+0.26(+0.79%)
Mar 04, 2015	32.59	32.66	32.37	32.48	16,469,982	-0.18(-0.56%)
Mar 03, 2015	32.44	32.70	32.25	32.66	25,354,664	+0.20(+0.61%)
Mar 02, 2015	33.10	33.08	32.24	32.47	37,614,768	-0.64(-1.92%)
Feb 27, 2015	33.13	33.22	32.95	33.10	17,058,002	-0.04(-0.11%)
Feb 26, 2015	33.52	33.52	33.07	33.14	19,482,528	-0.22(-0.66%)
Feb 25, 2015	33.89	33.92	33.32	33.36	16,248,499	-0.56(-1.64%)
Feb 24, 2015	33.71	34.10	33.56	33.92	19,582,072	+0.25(+0.74%)
Feb 23, 2015	33.50	33.69	33.40	33.67	11,500,244	+0.23(+0.68%)
Feb 20, 2015	33.55	33.55	33.01	33.44	18,951,402	+0.01(+0.02%)
Feb 19, 2015	33.74	33.83	33.32	33.43	19,519,876	-0.38(-1.13%)
Feb 18, 2015	33.01	33.86	32.95	33.81	43,860,536	+0.78(+2.37%)
Feb 17, 2015	32.96	33.37	32.74	33.03	36,035,108	-0.03(-0.09%)
Feb 13, 2015	33.50	33.06	33.06	33.06	44,617,060	-0.51(-1.53%)
Feb 12, 2015	33.79	33.82	33.45	33.57	28,121,994	-0.15(-0.46%)
Feb 11, 2015	34.33	34.33	33.64	33.73	26,702,444	-0.75(-2.17%)
Feb 10, 2015	33.75	34.52	33.70	34.47	28,543,742	+0.70(+2.06%)
Feb 09, 2015	34.00	34.24	33.62	33.78	26,972,562	-0.30(-0.88%)
Feb 06, 2015	35.31	35.39	33.86	34.08	43,974,748	-1.46(-4.12%)
Feb 05, 2015	35.32	35.61	35.12	35.54	17,988,280	+0.32(+0.91%)
Feb 04, 2015	35.55	35.72	35.13	35.22	18,935,968	-0.43(-1.21%)
Feb 03, 2015	35.45	35.77	35.29	35.65	22,079,434	+0.13(+0.37%)
Feb 02, 2015	35.36	35.65	34.99	35.52	30,593,178	+0.15(+0.43%)
Jan 30, 2015	36.12	36.12	35.32	35.36	20,380,246	-0.80(-2.21%)
Jan 29, 2015	35.60	36.23	35.48	36.16	16,457,349	+0.48(+1.33%)
Jan 28, 2015	36.02	36.43	35.59	35.69	18,712,112	-0.31(-0.85%)
Jan 27, 2015	35.85	36.18	35.78	35.99	11,950,108	+0.05(+0.14%)
Jan 26, 2015	35.94	35.97	35.61	35.94	11,107,170	-0.02(-0.06%)
Jan 23, 2015	35.98	36.14	35.85	35.96	9,694,614	+0.10(+0.29%)
Jan 22, 2015	36.11	36.21	35.61	35.86	23,953,536	-0.15(-0.43%)
Jan 21, 2015	35.64	36.07	35.34	36.02	18,884,504	+0.34(+0.96%)
Jan 20, 2015	35.69	35.80	35.33	35.67	15,356,055	+0.09(+0.25%)
Jan 16, 2015	35.26	35.60	35.16	35.58	17,747,090	+0.31(+0.89%)
Jan 15, 2015	35.05	35.36	34.95	35.27	19,866,444	+0.28(+0.80%)
Jan 14, 2015	34.69	35.04	34.46	34.99	21,127,784	+0.30(+0.86%)
Jan 13, 2015	34.78	35.23	34.52	34.69	21,833,472	+0.10(+0.28%)
Jan 12, 2015	34.71	34.83	34.37	34.60	14,859,055	-0.08(-0.23%)
Jan 09, 2015	34.90	34.99	34.49	34.68	12,191,487	-0.22(-0.63%)
Jan 08, 2015	34.86	35.03	34.77	34.90	19,156,348	+0.24(+0.70%)
Jan 07, 2015	34.53	34.80	34.25	34.65	19,569,020	+0.34(+0.98%)
Jan 06, 2015	34.31	34.93	34.30	34.32	26,498,442	+0.02(+0.06%)
Jan 05, 2015	34.84	34.84	34.14	34.30	32,671,712	-0.42(-1.22%)
Jan 02, 2015	34.89	34.89	34.33	34.72	23,111,310	+0.16(+0.47%)
Dec 31, 2014	35.28	34.56	34.56	34.56	20,709,018	-0.64(-1.81%)
Dec 30, 2014	35.91	35.92	35.14	35.20	17,783,336	-0.75(-2.08%)
Dec 29, 2014	35.55	36.10	35.53	35.94	33,504,084	+0.41(+1.15%)
Dec 26, 2014	35.09	35.69	35.09	35.53	27,127,508	+0.42(+1.21%)
Dec 24, 2014	34.40	35.11	35.11	35.11	19,692,320	+0.64(+1.85%)
Dec 23, 2014	34.19	34.65	34.19	34.47	13,091,150	+0.09(+0.26%)
Dec 22, 2014	34.39	34.41	34.09	34.38	15,392,848	+0.09(+0.26%)
Dec 19, 2014	34.37	34.52	34.11	34.30	24,569,610	+0.06(+0.16%)
Dec 18, 2014	33.73	34.25	33.59	34.24	20,214,242	+0.66(+1.97%)
Dec 17, 2014	33.10	33.66	33.04	33.58	25,774,874	+0.59(+1.78%)
Dec 16, 2014	32.97	33.51	32.74	32.99	20,456,402	-0.03(-0.09%)
Dec 15, 2014	33.38	33.51	32.84	33.02	15,214,908	-0.28(-0.85%)
Dec 12, 2014	33.54	33.81	33.30	33.30	15,112,954	-0.32(-0.95%)
Dec 11, 2014	33.19	33.88	32.93	33.62	13,394,832	+0.33(+1.00%)
Dec 10, 2014	33.70	33.94	33.27	33.29	12,978,015	-0.42(-1.25%)
Dec 09, 2014	33.35	33.79	33.35	33.71	14,490,435	+0.17(+0.50%)
Dec 08, 2014	33.27	33.67	33.27	33.54	16,688,093	+0.27(+0.81%)
Dec 05, 2014	33.19	33.42	33.11	33.27	23,537,496	-0.26(-0.78%)
Dec 04, 2014	33.55	33.71	33.38	33.54	19,115,398	-0.03(-0.09%)
Dec 03, 2014	33.68	33.70	33.37	33.56	11,272,827	-0.09(-0.28%)
Dec 02, 2014	33.38	33.76	33.23	33.66	18,380,056	+0.22(+0.67%)
Dec 01, 2014	33.30	33.71	33.10	33.43	26,295,712	+0.07(+0.20%)
Nov 28, 2014	33.05	33.52	33.05	33.37	10,745,048	+0.35(+1.05%)
Nov 26, 2014	32.86	33.02	33.02	33.02	9,410,498	+0.15(+0.44%)
Nov 25, 2014	32.89	32.93	32.67	32.88	18,073,340	+0.00(+0.00%)
Nov 24, 2014	33.19	33.24	32.84	32.88	16,171,830	-0.28(-0.83%)
Nov 21, 2014	33.17	33.32	32.85	33.15	20,507,930	+0.13(+0.40%)
Nov 20, 2014	32.99	33.18	32.88	33.02	11,462,607	-0.07(-0.22%)
Nov 19, 2014	33.04	33.19	32.88	33.09	16,726,209	-0.03(-0.09%)
Nov 18, 2014	33.11	33.29	32.92	33.12	9,217,842	+0.09(+0.29%)
Nov 17, 2014	32.64	33.09	32.55	33.03	11,803,451	+0.43(+1.31%)
Nov 14, 2014	32.66	32.76	32.53	32.60	10,818,391	-0.14(-0.42%)
Nov 13, 2014	33.05	33.18	32.64	32.74	20,837,914	-0.27(-0.81%)
Nov 12, 2014	33.64	33.64	32.85	33.01	24,885,440	-0.59(-1.75%)
Nov 11, 2014	33.71	33.78	33.47	33.59	7,668,713	-0.12(-0.37%)
Nov 10, 2014	33.51	33.75	33.39	33.72	13,006,059	+0.17(+0.50%)
Nov 07, 2014	33.29	33.56	33.17	33.55	16,248,600	+0.35(+1.05%)
Nov 06, 2014	33.73	33.73	33.01	33.20	51,130,304	-0.57(-1.70%)
Nov 05, 2014	33.01	33.81	33.01	33.78	29,700,482	+0.75(+2.26%)
Nov 04, 2014	33.22	33.38	32.87	33.03	20,934,582	-0.17(-0.52%)
Nov 03, 2014	33.02	33.30	32.98	33.20	18,097,926	+0.22(+0.66%)
Oct 31, 2014	33.06	33.10	32.72	32.98	22,193,084	+0.01(+0.02%)
Oct 30, 2014	32.30	33.00	32.29	32.98	46,686,084	+0.71(+2.20%)
Oct 29, 2014	32.48	32.59	31.94	32.27	21,102,070	-0.19(-0.58%)
Oct 28, 2014	32.27	32.47	32.07	32.45	14,852,418	+0.22(+0.70%)
Oct 27, 2014	32.30	32.30	32.15	32.23	11,459,341	-0.07(-0.22%)
Oct 24, 2014	32.04	32.40	32.01	32.30	14,645,437	+0.31(+0.98%)
Oct 23, 2014	32.02	32.19	31.87	31.99	13,044,573	+0.06(+0.18%)
Oct 22, 2014	31.70	32.18	31.69	31.93	19,228,424	+0.20(+0.62%)
Oct 21, 2014	31.70	31.79	31.53	31.74	13,906,491	+0.11(+0.34%)
Oct 20, 2014	31.29	31.65	31.16	31.63	14,439,135	+0.44(+1.40%)
Oct 17, 2014	31.15	31.25	30.74	31.19	21,526,608	+0.18(+0.58%)
Oct 16, 2014	30.68	31.08	30.48	31.01	28,777,502	+0.03(+0.09%)
Oct 15, 2014	31.40	31.62	30.39	30.98	31,507,188	-0.41(-1.32%)
Oct 14, 2014	31.21	31.77	31.11	31.40	30,339,252	+0.28(+0.91%)
Oct 13, 2014	31.21	31.54	31.10	31.11	23,591,418	-0.03(-0.09%)
Oct 10, 2014	31.07	31.44	31.07	31.14	25,192,166	+0.15(+0.47%)
Oct 09, 2014	31.54	31.66	30.97	31.00	21,745,044	-0.52(-1.63%)
Oct 08, 2014	30.87	31.55	30.82	31.51	24,229,698	+0.70(+2.26%)
Oct 07, 2014	30.87	31.16	30.74	30.82	16,853,496	-0.04(-0.14%)
Oct 06, 2014	30.90	31.03	30.72	30.86	7,612,393	+0.00(+0.00%)
Oct 03, 2014	30.66	30.91	30.47	30.86	12,649,569	+0.20(+0.64%)
Oct 02, 2014	30.68	30.90	30.61	30.66	18,258,570	-0.04(-0.14%)
Oct 01, 2014	30.66	31.00	30.55	30.71	24,311,252	+0.17(+0.57%)
Sep 30, 2014	30.53	30.86	30.43	30.53	16,005,205	+0.04(+0.14%)
Sep 29, 2014	30.23	30.51	30.13	30.49	7,685,400	+0.20(+0.65%)
Sep 26, 2014	30.22	30.41	30.03	30.29	9,387,306	+0.04(+0.14%)
Sep 25, 2014	30.45	30.54	30.24	30.25	13,296,175	-0.18(-0.60%)
Sep 24, 2014	30.55	30.59	30.33	30.43	11,506,335	-0.11(-0.36%)
Sep 23, 2014	30.63	30.66	30.45	30.54	13,520,375	-0.09(-0.28%)
Sep 22, 2014	30.78	30.82	30.56	30.63	16,970,650	-0.23(-0.75%)
Sep 19, 2014	30.71	30.89	30.63	30.86	13,312,913	+0.28(+0.90%)
Sep 18, 2014	30.84	30.91	30.48	30.58	17,383,512	-0.22(-0.72%)
Sep 17, 2014	30.93	31.02	30.65	30.81	21,620,120	-0.06(-0.19%)
Sep 16, 2014	30.48	30.94	30.48	30.86	17,008,280	+0.39(+1.27%)
Sep 15, 2014	30.51	30.63	30.38	30.48	15,061,445	+0.09(+0.31%)
Sep 12, 2014	30.76	30.81	30.31	30.38	24,261,686	-0.55(-1.79%)
Sep 11, 2014	30.71	30.98	30.63	30.94	13,019,964	+0.26(+0.84%)
Sep 10, 2014	30.75	30.85	30.58	30.68	14,661,227	-0.14(-0.44%)
Sep 09, 2014	31.09	31.09	30.76	30.81	18,659,606	-0.36(-1.15%)
Sep 08, 2014	31.39	31.39	31.03	31.17	9,442,307	-0.19(-0.60%)
Sep 05, 2014	31.08	31.37	30.99	31.36	12,593,937	+0.39(+1.25%)
Sep 04, 2014	30.89	31.05	30.81	30.97	12,847,854	-0.01(-0.05%)
Sep 03, 2014	30.84	31.09	30.84	30.99	11,777,143	+0.15(+0.49%)
Sep 02, 2014	31.07	31.16	30.65	30.84	17,778,648	-0.28(-0.90%)
Aug 29, 2014	30.89	31.12	31.12	31.12	8,146,098	+0.20(+0.65%)
Aug 28, 2014	30.65	30.91	30.57	30.91	14,343,731	+0.22(+0.73%)
Aug 27, 2014	30.47	30.70	30.39	30.69	7,291,646	+0.33(+1.09%)
Aug 26, 2014	30.74	30.83	30.36	30.36	9,089,663	-0.37(-1.19%)
Aug 25, 2014	30.58	30.80	30.57	30.73	9,567,823	+0.21(+0.68%)
Aug 22, 2014	30.73	30.73	30.35	30.52	9,583,483	-0.09(-0.31%)
Aug 21, 2014	30.54	30.77	30.52	30.61	11,891,325	+0.07(+0.24%)
Aug 20, 2014	30.46	30.57	30.35	30.54	7,771,235	+0.06(+0.21%)
Aug 19, 2014	30.13	30.48	30.13	30.48	10,736,392	+0.38(+1.27%)
Aug 18, 2014	30.20	30.33	30.04	30.09	11,393,026	-0.08(-0.26%)
Aug 15, 2014	30.08	30.35	30.01	30.17	13,511,506	+0.12(+0.38%)
Aug 14, 2014	29.76	30.08	29.76	30.06	8,371,721	+0.26(+0.87%)
Aug 13, 2014	29.70	29.86	29.61	29.80	9,449,093	+0.14(+0.46%)
Aug 12, 2014	29.68	29.81	29.61	29.66	9,569,812	-0.02(-0.07%)
Aug 11, 2014	29.84	29.92	29.64	29.68	11,921,308	-0.11(-0.36%)
Aug 08, 2014	29.33	29.73	29.32	29.79	27,833,102	+0.58(+1.99%)
Aug 07, 2014	29.01	29.33	29.01	29.21	17,509,584	+0.33(+1.15%)
Aug 06, 2014	29.14	29.17	28.81	28.88	69,396,248	-0.37(-1.28%)
Aug 05, 2014	29.62	29.63	29.12	29.25	20,527,286	-0.36(-1.20%)
Aug 04, 2014	29.76	29.81	29.11	29.61	41,982,332	-0.16(-0.54%)
Aug 01, 2014	29.56	30.00	29.49	29.77	21,612,166	+0.12(+0.39%)
Jul 31, 2014	29.94	30.14	29.63	29.66	20,936,826	-0.47(-1.57%)
Jul 30, 2014	30.56	30.72	29.99	30.13	20,515,798	-0.52(-1.69%)
Jul 29, 2014	31.01	31.14	30.61	30.65	11,385,850	-0.29(-0.93%)
Jul 28, 2014	30.44	31.00	30.39	30.94	11,971,703	+0.42(+1.39%)
Jul 25, 2014	30.76	30.83	30.47	30.51	8,272,553	-0.24(-0.79%)
Jul 24, 2014	30.61	30.81	30.55	30.76	8,401,700	+0.09(+0.30%)
Jul 23, 2014	30.63	30.72	30.58	30.66	9,802,114	+0.03(+0.09%)
Jul 22, 2014	30.76	30.82	30.63	30.63	6,514,754	-0.06(-0.21%)
Jul 21, 2014	30.69	30.79	30.53	30.70	7,759,354	-0.03(-0.09%)
Jul 18, 2014	30.45	30.75	30.33	30.73	7,256,068	+0.31(+1.02%)
Jul 17, 2014	30.82	30.82	30.40	30.42	11,211,592	-0.28(-0.91%)
Jul 16, 2014	30.70	30.73	30.45	30.70	10,423,342	+0.10(+0.33%)
Jul 15, 2014	30.43	30.68	30.43	30.60	12,442,429	+0.16(+0.52%)
Jul 14, 2014	30.89	30.96	30.43	30.44	11,554,334	-0.35(-1.14%)
Jul 11, 2014	31.01	31.07	30.75	30.79	12,703,600	-0.24(-0.76%)
Jul 10, 2014	30.76	31.06	30.73	31.03	14,522,282	+0.21(+0.68%)
Jul 09, 2014	30.91	30.97	30.68	30.82	14,522,223	-0.09(-0.28%)
Jul 08, 2014	30.73	30.95	30.70	30.91	18,480,458	+0.21(+0.68%)
Jul 07, 2014	30.54	30.83	30.53	30.70	17,039,754	+0.14(+0.47%)
Jul 03, 2014	30.63	30.55	30.55	30.55	16,971,396	-0.34(-1.09%)
Jul 02, 2014	31.42	31.43	30.78	30.89	24,159,142	-0.61(-1.94%)
Jul 01, 2014	31.78	31.83	31.50	31.50	13,654,895	-0.32(-0.99%)
Jun 30, 2014	31.60	31.89	31.50	31.82	17,608,934	+0.25(+0.80%)
Jun 27, 2014	31.42	31.65	31.32	31.57	10,697,917	+0.12(+0.39%)
Jun 26, 2014	31.35	31.47	31.25	31.45	18,008,552	+0.09(+0.30%)
Jun 25, 2014	31.17	31.40	31.15	31.35	16,887,728	+0.12(+0.37%)
Jun 24, 2014	31.17	31.33	31.14	31.24	12,791,310	+0.09(+0.30%)
Jun 23, 2014	31.34	31.37	31.00	31.14	13,047,371	-0.11(-0.34%)
Jun 20, 2014	31.48	31.53	31.22	31.25	13,354,501	-0.19(-0.61%)
Jun 19, 2014	31.19	31.48	31.17	31.44	31,164,742	+0.26(+0.82%)
Jun 18, 2014	30.48	31.19	30.47	31.19	50,267,348	+0.69(+2.27%)
Jun 17, 2014	30.47	30.55	30.32	30.50	16,029,239	-0.04(-0.14%)
Jun 16, 2014	30.36	30.79	30.30	30.54	26,980,092	+0.21(+0.68%)
Jun 13, 2014	30.11	30.38	29.97	30.33	11,807,097	+0.19(+0.64%)
Jun 12, 2014	29.97	30.23	29.68	30.14	23,281,702	+0.09(+0.31%)
Jun 11, 2014	30.40	30.40	30.03	30.05	14,448,778	-0.38(-1.26%)
Jun 10, 2014	30.45	30.59	30.40	30.43	12,144,645	-0.28(-0.91%)
Jun 06, 2014	30.84	30.99	30.69	30.71	11,345,167	-0.11(-0.35%)
Jun 05, 2014	30.53	30.86	30.51	30.82	11,804,067	+0.26(+0.84%)
Jun 04, 2014	30.52	30.58	30.39	30.56	9,862,996	-0.01(-0.05%)
Jun 03, 2014	30.40	30.63	30.37	30.57	11,227,708	+0.11(+0.37%)
Jun 02, 2014	30.38	30.53	30.32	30.46	10,163,721	-0.01(-0.02%)
May 30, 2014	30.17	30.48	30.17	30.47	11,613,673	+0.20(+0.66%)
May 29, 2014	30.17	30.27	30.05	30.27	13,770,803	+0.09(+0.28%)
May 28, 2014	30.00	30.21	29.97	30.18	17,574,804	+0.18(+0.59%)
May 27, 2014	30.04	30.19	29.96	30.00	13,261,861	+0.24(+0.79%)
May 23, 2014	29.77	29.77	29.77	29.77	12,498,221	-0.07(-0.25%)
May 22, 2014	29.61	29.92	29.60	29.84	5,208,740	+0.25(+0.83%)
May 21, 2014	29.66	29.67	29.50	29.60	9,684,753	+0.02(+0.07%)
May 20, 2014	29.58	29.76	29.39	29.58	15,130,996	+0.00(+0.00%)
May 19, 2014	29.96	30.01	29.55	29.58	18,880,934	-0.46(-1.54%)
May 16, 2014	29.97	30.07	29.84	30.04	14,156,154	+0.09(+0.31%)
May 15, 2014	30.07	30.22	29.92	29.95	16,219,829	-0.12(-0.40%)
May 14, 2014	29.97	30.26	29.88	30.07	28,213,960	+0.15(+0.50%)
May 13, 2014	29.91	30.06	29.79	29.92	12,104,096	+0.07(+0.24%)
May 12, 2014	30.19	30.22	29.81	29.85	19,098,690	-0.28(-0.92%)
May 09, 2014	30.54	30.64	30.11	30.12	17,078,316	-0.45(-1.47%)
May 08, 2014	30.90	30.92	30.51	30.57	21,268,246	-0.34(-1.08%)
May 07, 2014	30.48	30.93	30.45	30.91	19,053,024	+0.49(+1.62%)
May 06, 2014	30.51	30.61	30.40	30.42	14,792,590	-0.15(-0.49%)
May 05, 2014	30.27	30.59	30.25	30.57	20,922,260	+0.27(+0.89%)
May 02, 2014	30.72	30.77	30.16	30.30	39,184,456	-0.63(-2.05%)

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.