Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	44.09	44.57	43.65	43.99	1,097,480	-0.23(-0.52%)
Apr 29, 2015	44.03	44.55	43.96	44.22	731,174	+0.00(+0.00%)
Apr 28, 2015	43.80	44.35	43.65	44.22	477,719	+0.36(+0.82%)
Apr 27, 2015	44.02	44.23	43.75	43.86	803,006	-0.12(-0.27%)
Apr 24, 2015	44.56	44.65	43.75	43.98	753,084	-0.47(-1.06%)
Apr 23, 2015	43.79	44.91	43.65	44.45	1,081,947	+0.73(+1.67%)
Apr 22, 2015	43.66	43.84	43.08	43.72	982,288	+0.27(+0.62%)
Apr 21, 2015	43.41	44.01	43.28	43.45	880,669	+0.30(+0.70%)
Apr 20, 2015	43.35	43.46	42.99	43.15	1,003,812	+0.05(+0.12%)
Apr 17, 2015	43.39	43.41	42.52	43.10	1,235,814	-0.64(-1.46%)
Apr 16, 2015	43.55	43.97	43.37	43.74	765,830	+0.02(+0.05%)
Apr 15, 2015	43.62	43.90	43.28	43.72	1,285,552	+0.13(+0.30%)
Apr 14, 2015	44.01	44.21	43.34	43.59	2,028,310	-0.55(-1.25%)
Apr 13, 2015	44.84	45.03	44.05	44.14	2,067,600	-0.72(-1.60%)
Apr 10, 2015	45.79	46.00	44.69	44.86	2,159,009	-1.03(-2.24%)
Apr 09, 2015	45.55	45.97	45.13	45.89	1,012,421	+0.27(+0.59%)
Apr 08, 2015	45.45	45.69	45.19	45.62	1,067,330	+0.22(+0.48%)
Apr 07, 2015	44.93	45.70	44.60	45.40	1,743,207	+0.68(+1.52%)
Apr 06, 2015	43.59	44.92	43.52	44.72	1,010,155	+0.75(+1.71%)
Apr 02, 2015	43.94	43.97	43.97	43.97	682,100	-0.04(-0.09%)
Apr 01, 2015	44.16	44.22	43.44	44.01	1,160,747	-0.13(-0.29%)
Mar 31, 2015	43.41	44.45	43.15	44.14	1,817,902	+0.57(+1.31%)
Mar 30, 2015	42.87	43.62	42.80	43.57	1,123,867	+0.86(+2.01%)
Mar 27, 2015	42.50	42.72	42.21	42.71	1,004,000	+0.09(+0.21%)
Mar 26, 2015	42.27	42.78	42.16	42.62	1,212,825	-0.05(-0.12%)
Mar 25, 2015	43.60	43.73	42.64	42.67	1,259,605	-1.03(-2.36%)
Mar 24, 2015	44.12	44.27	43.67	43.70	1,302,386	-0.53(-1.20%)
Mar 23, 2015	43.89	44.55	43.79	44.23	1,208,531	+0.28(+0.64%)
Mar 20, 2015	42.90	44.05	42.81	43.95	3,203,534	+1.22(+2.86%)
Mar 19, 2015	42.68	43.32	42.63	42.73	1,470,142	+0.00(+0.00%)
Mar 18, 2015	42.53	43.06	42.25	42.73	2,065,329	-0.01(-0.02%)
Mar 17, 2015	42.10	42.83	42.10	42.74	1,401,203	+0.55(+1.30%)
Mar 16, 2015	41.96	42.51	41.90	42.19	1,397,012	+0.05(+0.12%)
Mar 13, 2015	42.17	42.26	41.67	42.14	1,214,432	-0.20(-0.47%)
Mar 12, 2015	42.24	42.44	41.66	42.34	1,429,706	+0.10(+0.24%)
Mar 11, 2015	42.11	42.44	41.71	42.24	1,584,202	+0.06(+0.14%)
Mar 10, 2015	42.85	43.03	42.08	42.18	1,383,644	-0.67(-1.56%)
Mar 09, 2015	42.89	43.01	42.55	42.85	1,443,826	-0.04(-0.09%)
Mar 06, 2015	43.80	44.22	42.82	42.89	1,769,156	-1.14(-2.59%)
Mar 05, 2015	44.62	44.65	43.92	44.03	1,611,541	-0.61(-1.37%)
Mar 04, 2015	43.77	45.00	44.05	44.64	2,182,663	+0.59(+1.34%)
Mar 03, 2015	44.65	44.81	43.98	44.05	894,807	-0.91(-2.02%)
Mar 02, 2015	44.55	45.03	43.94	44.96	1,695,080	+0.44(+0.99%)
Feb 27, 2015	44.00	44.89	43.88	44.52	1,374,299	+0.56(+1.27%)
Feb 26, 2015	44.07	44.39	43.36	43.96	2,070,347	+0.01(+0.02%)
Feb 25, 2015	44.59	44.71	43.80	43.95	1,676,151	-0.78(-1.74%)
Feb 24, 2015	44.76	44.88	44.06	44.73	1,371,943	+0.10(+0.22%)
Feb 23, 2015	45.32	45.32	44.07	44.63	2,150,353	-0.66(-1.46%)
Feb 20, 2015	45.04	45.31	44.50	45.29	1,120,933	+0.12(+0.27%)
Feb 19, 2015	44.91	45.40	44.71	45.17	1,057,073	+0.01(+0.02%)
Feb 18, 2015	45.04	45.42	44.76	45.16	1,215,327	+0.08(+0.18%)
Feb 17, 2015	45.25	45.42	44.57	45.08	1,650,478	-0.65(-1.42%)
Feb 13, 2015	45.92	45.73	45.73	45.73	1,897,000	-0.29(-0.63%)
Feb 12, 2015	44.71	46.21	44.57	46.02	3,727,670	+2.19(+5.00%)
Feb 11, 2015	43.65	43.98	43.36	43.83	1,793,982	+0.20(+0.46%)
Feb 10, 2015	42.70	43.73	42.27	43.63	2,243,710	+1.13(+2.66%)
Feb 09, 2015	41.48	42.63	41.41	42.50	3,102,792	+0.87(+2.09%)
Feb 06, 2015	41.49	42.62	41.38	41.63	4,081,704	-0.56(-1.33%)
Feb 05, 2015	42.40	43.43	41.18	42.19	10,327,778	-4.79(-10.20%)
Feb 04, 2015	46.42	47.03	46.06	46.98	3,131,534	+0.29(+0.62%)
Feb 03, 2015	45.90	46.89	45.73	46.69	2,109,094	+1.16(+2.55%)
Feb 02, 2015	44.59	45.62	44.08	45.53	1,646,838	+0.97(+2.18%)
Jan 30, 2015	44.53	45.09	44.21	44.56	1,941,500	-0.44(-0.98%)
Jan 29, 2015	44.75	45.12	44.03	45.00	1,556,700	+0.42(+0.94%)
Jan 28, 2015	45.73	45.83	44.44	44.58	1,703,325	-0.64(-1.42%)
Jan 27, 2015	43.63	46.72	43.48	45.22	4,125,847	+0.86(+1.94%)
Jan 26, 2015	43.47	44.39	43.10	44.36	1,906,186	+1.01(+2.33%)
Jan 23, 2015	44.00	44.39	43.27	43.35	1,600,959	-0.90(-2.03%)
Jan 22, 2015	43.55	44.35	43.26	44.25	1,307,324	+0.96(+2.22%)
Jan 21, 2015	42.99	43.83	42.71	43.29	1,192,427	-0.03(-0.07%)
Jan 20, 2015	43.25	43.58	42.83	43.32	1,321,764	+0.39(+0.91%)
Jan 16, 2015	41.91	42.96	41.83	42.93	1,728,044	+0.98(+2.34%)
Jan 15, 2015	42.88	43.17	41.93	41.95	1,040,929	-0.70(-1.64%)
Jan 14, 2015	42.40	42.89	41.99	42.65	1,738,664	-0.18(-0.42%)
Jan 13, 2015	42.87	43.89	42.46	42.83	1,396,848	+0.20(+0.47%)
Jan 12, 2015	43.39	43.49	42.57	42.63	1,098,777	-0.80(-1.84%)
Jan 09, 2015	43.51	43.66	42.80	43.43	937,131	+0.10(+0.23%)
Jan 08, 2015	43.24	43.90	43.05	43.33	1,817,709	+0.55(+1.29%)
Jan 07, 2015	43.13	43.25	42.61	42.78	1,665,021	+0.15(+0.35%)
Jan 06, 2015	43.33	43.60	42.28	42.63	1,662,933	-0.44(-1.02%)
Jan 05, 2015	43.69	43.80	42.52	43.07	1,988,671	-0.93(-2.11%)
Jan 02, 2015	43.97	44.23	43.23	44.00	1,349,813	+0.32(+0.73%)
Dec 31, 2014	44.64	43.68	43.68	43.68	1,000,200	-0.93(-2.08%)
Dec 30, 2014	44.81	45.25	44.37	44.61	1,045,502	-0.33(-0.73%)
Dec 29, 2014	44.81	45.31	44.63	44.94	982,490	-0.03(-0.07%)
Dec 26, 2014	45.24	45.60	44.94	44.97	1,042,800	-0.25(-0.55%)
Dec 24, 2014	44.90	45.22	45.22	45.22	1,031,100	+0.41(+0.91%)
Dec 23, 2014	44.60	45.59	44.60	44.81	2,419,649	+0.59(+1.33%)
Dec 22, 2014	44.29	44.55	44.00	44.22	1,561,083	-0.07(-0.16%)
Dec 19, 2014	43.17	44.54	43.09	44.29	2,922,952	+1.30(+3.02%)
Dec 18, 2014	42.05	43.02	41.92	42.99	2,687,932	+1.71(+4.14%)
Dec 17, 2014	40.78	41.42	40.31	41.28	2,634,347	+0.41(+1.00%)
Dec 16, 2014	41.61	41.78	40.85	40.87	2,418,126	-0.77(-1.85%)
Dec 15, 2014	41.67	41.98	40.97	41.64	1,771,130	+0.11(+0.26%)
Dec 12, 2014	42.14	42.45	41.53	41.53	1,591,743	-1.07(-2.51%)
Dec 11, 2014	42.83	43.40	42.44	42.60	1,118,280	+0.08(+0.19%)
Dec 10, 2014	43.48	43.91	42.46	42.52	1,622,647	-0.96(-2.21%)
Dec 09, 2014	42.95	43.53	42.79	43.48	1,761,333	+0.08(+0.18%)
Dec 08, 2014	44.27	44.62	43.19	43.40	1,491,376	-1.14(-2.56%)
Dec 05, 2014	44.41	44.75	44.34	44.54	2,418,228	+0.11(+0.25%)
Dec 04, 2014	45.00	45.07	44.34	44.43	1,353,724	-0.68(-1.51%)
Dec 03, 2014	44.60	45.26	44.51	45.11	894,921	+0.53(+1.19%)
Dec 02, 2014	44.51	44.89	44.08	44.58	1,024,677	+0.15(+0.34%)
Dec 01, 2014	44.89	45.05	44.39	44.43	1,487,200	-0.71(-1.57%)
Nov 28, 2014	44.99	45.64	44.95	45.14	701,871	+0.28(+0.62%)
Nov 26, 2014	44.93	44.86	44.86	44.86	941,100	-0.06(-0.13%)
Nov 25, 2014	45.32	45.54	44.91	44.92	2,044,013	-0.23(-0.51%)
Nov 24, 2014	44.64	45.40	44.23	45.15	1,285,940	+0.58(+1.30%)
Nov 21, 2014	44.73	45.39	44.40	44.57	1,568,247	+0.11(+0.25%)
Nov 20, 2014	44.60	44.89	44.25	44.46	1,248,258	-0.31(-0.69%)
Nov 19, 2014	44.68	44.94	44.23	44.77	1,549,785	+0.04(+0.09%)
Nov 18, 2014	44.81	45.14	44.70	44.73	1,605,771	-0.08(-0.18%)
Nov 17, 2014	44.20	45.25	44.14	44.81	2,046,017	+0.56(+1.27%)
Nov 14, 2014	44.52	44.69	44.17	44.25	1,806,894	-0.35(-0.78%)
Nov 13, 2014	44.46	44.70	44.08	44.60	1,594,116	+0.02(+0.04%)
Nov 12, 2014	43.59	44.66	43.33	44.58	1,492,501	+0.87(+1.99%)
Nov 11, 2014	43.17	44.11	43.17	43.71	1,525,596	+0.18(+0.41%)
Nov 10, 2014	42.69	43.76	42.60	43.53	2,159,321	+0.82(+1.92%)
Nov 07, 2014	42.62	43.03	42.01	42.71	2,446,884	+0.03(+0.07%)
Nov 06, 2014	42.71	44.27	42.04	42.68	5,443,608	+1.62(+3.95%)
Nov 05, 2014	42.16	42.17	40.90	41.06	2,341,247	-0.66(-1.58%)
Nov 04, 2014	41.64	41.93	41.45	41.72	849,448	-0.10(-0.24%)
Nov 03, 2014	42.30	42.45	41.74	41.82	1,096,735	-0.50(-1.18%)
Oct 31, 2014	41.85	42.55	41.76	42.32	1,279,924	+0.92(+2.22%)
Oct 30, 2014	40.67	41.58	40.55	41.40	1,220,932	+0.68(+1.67%)
Oct 29, 2014	41.33	41.49	40.25	40.72	1,392,034	-0.66(-1.59%)
Oct 28, 2014	40.71	41.48	40.71	41.38	1,329,844	+0.75(+1.85%)
Oct 27, 2014	40.57	40.69	40.69	40.63	1,163,334	-0.06(-0.15%)
Oct 24, 2014	39.95	40.91	39.88	40.69	1,481,147	+0.82(+2.06%)
Oct 23, 2014	40.29	40.41	39.60	39.87	3,965,479	-0.17(-0.42%)
Oct 22, 2014	41.47	41.58	39.97	40.04	2,211,079	-1.26(-3.05%)
Oct 21, 2014	40.80	41.56	40.60	41.30	1,918,039	+0.60(+1.47%)
Oct 20, 2014	41.69	42.00	40.63	40.70	2,174,286	-1.59(-3.76%)
Oct 17, 2014	41.36	42.36	41.18	42.29	1,729,784	+1.29(+3.15%)
Oct 16, 2014	40.53	41.58	40.53	41.00	1,995,323	-0.18(-0.44%)
Oct 15, 2014	40.69	41.58	40.09	41.18	3,235,582	-0.14(-0.34%)
Oct 14, 2014	40.00	41.88	39.87	41.32	2,224,589	+1.42(+3.56%)
Oct 13, 2014	40.11	41.04	39.54	39.90	2,491,778	-0.11(-0.27%)
Oct 10, 2014	41.09	41.58	40.01	40.01	2,108,864	-1.14(-2.77%)
Oct 09, 2014	41.61	41.62	40.55	41.15	1,672,219	-0.80(-1.91%)
Oct 08, 2014	41.25	41.99	40.96	41.95	1,173,023	+0.66(+1.60%)
Oct 07, 2014	42.01	42.08	41.26	41.29	1,894,196	-0.94(-2.23%)
Oct 06, 2014	42.27	42.57	41.73	42.23	946,118	+0.27(+0.64%)
Oct 03, 2014	42.05	42.32	41.87	41.96	1,106,127	+0.12(+0.29%)
Oct 02, 2014	41.62	42.00	40.97	41.84	1,383,815	+0.25(+0.60%)
Oct 01, 2014	41.96	42.05	41.43	41.59	1,798,603	-0.33(-0.79%)
Sep 30, 2014	41.72	42.14	41.52	41.92	1,454,241	+0.02(+0.05%)
Sep 29, 2014	41.00	42.19	40.80	41.90	1,759,633	-0.35(-0.83%)
Sep 26, 2014	41.75	42.35	41.75	42.25	965,253	+0.49(+1.17%)
Sep 25, 2014	43.06	43.06	41.73	41.76	1,536,047	-1.46(-3.38%)
Sep 24, 2014	42.58	43.22	42.41	43.22	979,827	+0.57(+1.34%)
Sep 23, 2014	43.12	43.40	42.46	42.65	1,607,486	-0.57(-1.32%)
Sep 22, 2014	43.50	43.50	42.70	43.22	1,273,953	-0.35(-0.80%)
Sep 19, 2014	44.81	44.92	43.38	43.57	2,226,043	-1.14(-2.55%)
Sep 18, 2014	44.43	44.86	44.43	44.71	963,829	+0.48(+1.09%)
Sep 17, 2014	45.01	45.17	44.19	44.23	1,506,199	-0.80(-1.78%)
Sep 16, 2014	44.90	45.22	44.68	45.03	1,176,255	-0.01(-0.02%)
Sep 15, 2014	44.78	45.37	44.59	45.04	1,726,417	+0.18(+0.40%)
Sep 12, 2014	44.80	45.13	44.45	44.86	1,189,574	-0.02(-0.04%)
Sep 11, 2014	44.50	44.91	44.00	44.88	1,317,909	+0.24(+0.54%)
Sep 10, 2014	45.55	45.70	44.58	44.64	2,107,262	-0.82(-1.80%)
Sep 09, 2014	44.71	46.06	44.68	45.46	1,909,973	+0.59(+1.31%)
Sep 08, 2014	44.54	45.22	44.43	44.87	1,151,712	+0.34(+0.76%)
Sep 05, 2014	44.49	44.94	44.05	44.53	1,832,713	-0.07(-0.16%)
Sep 04, 2014	45.40	45.56	44.44	44.60	2,478,788	-1.20(-2.62%)
Sep 03, 2014	45.98	46.64	45.73	45.80	1,321,078	-0.04(-0.09%)
Sep 02, 2014	45.79	46.55	45.46	45.84	1,951,389	+0.17(+0.37%)
Aug 29, 2014	45.43	45.67	45.67	45.67	978,600	+0.35(+0.77%)
Aug 28, 2014	44.59	45.57	44.40	45.32	1,847,073	+0.48(+1.07%)
Aug 27, 2014	44.61	45.00	44.22	44.84	1,327,053	+0.34(+0.76%)
Aug 26, 2014	44.00	44.63	43.90	44.50	1,105,832	+0.60(+1.37%)
Aug 25, 2014	43.85	44.28	43.40	43.90	1,472,542	+0.39(+0.90%)
Aug 22, 2014	43.40	43.63	43.23	43.51	1,085,063	+0.08(+0.18%)
Aug 21, 2014	43.26	43.75	43.16	43.43	988,303	+0.11(+0.25%)
Aug 20, 2014	43.21	43.38	42.82	43.32	1,055,969	+0.09(+0.21%)
Aug 19, 2014	43.44	43.79	43.14	43.23	1,138,176	-0.10(-0.23%)
Aug 18, 2014	43.17	43.48	43.02	43.33	760,284	+0.46(+1.07%)
Aug 15, 2014	43.08	43.09	42.44	42.87	1,314,156	+0.00(+0.00%)
Aug 14, 2014	42.61	43.02	42.27	42.87	770,981	+0.42(+0.99%)
Aug 13, 2014	42.41	42.57	42.13	42.45	890,007	+0.18(+0.43%)
Aug 12, 2014	42.62	42.67	42.12	42.27	1,177,424	-0.42(-0.98%)
Aug 11, 2014	42.56	43.00	41.92	42.69	2,010,527	+0.21(+0.49%)
Aug 08, 2014	41.71	42.94	41.60	42.48	2,880,394	+0.86(+2.07%)
Aug 07, 2014	44.43	44.90	41.22	41.62	5,230,430	-1.43(-3.32%)
Aug 06, 2014	42.92	43.61	42.89	43.05	2,964,931	-0.31(-0.71%)
Aug 05, 2014	43.38	43.82	43.16	43.36	1,889,381	-0.18(-0.41%)
Aug 04, 2014	42.19	43.64	42.03	43.54	1,787,347	+1.33(+3.15%)
Aug 01, 2014	41.97	42.69	41.72	42.21	2,735,621	+0.05(+0.12%)
Jul 31, 2014	42.41	42.75	41.96	42.16	2,654,158	-0.62(-1.45%)
Jul 30, 2014	42.96	43.10	42.62	42.78	1,475,586	-0.07(-0.16%)
Jul 29, 2014	42.42	43.46	42.42	42.85	1,665,071	+0.48(+1.13%)
Jul 28, 2014	42.59	42.67	41.92	42.37	1,930,913	-0.26(-0.61%)
Jul 25, 2014	43.13	43.14	42.37	42.63	1,754,981	-0.75(-1.73%)
Jul 24, 2014	42.87	43.58	42.77	43.38	1,626,699	+0.68(+1.59%)
Jul 23, 2014	43.08	43.23	42.58	42.70	1,897,768	-0.36(-0.84%)
Jul 22, 2014	42.38	43.28	42.38	43.06	1,265,355	+0.84(+1.99%)
Jul 21, 2014	42.22	42.30	41.89	42.22	1,328,732	-0.15(-0.35%)
Jul 18, 2014	41.91	42.51	41.81	42.37	1,729,813	+0.63(+1.51%)
Jul 17, 2014	41.57	42.26	41.57	41.74	2,403,982	-0.04(-0.10%)
Jul 16, 2014	41.61	42.00	41.52	41.78	1,168,160	+0.29(+0.70%)
Jul 15, 2014	42.02	42.51	41.33	41.49	2,254,119	-0.56(-1.33%)
Jul 14, 2014	41.53	42.30	41.50	42.05	1,676,943	+0.81(+1.96%)
Jul 11, 2014	40.71	41.43	40.65	41.24	1,694,063	+0.43(+1.05%)
Jul 10, 2014	40.03	40.88	39.92	40.81	2,037,776	+0.33(+0.82%)
Jul 09, 2014	40.37	40.52	40.27	40.48	3,104,364	+0.25(+0.62%)
Jul 08, 2014	40.77	40.86	40.01	40.23	2,802,263	-0.59(-1.45%)
Jul 07, 2014	40.61	40.87	40.55	40.82	2,101,816	+0.27(+0.67%)
Jul 03, 2014	40.18	40.55	40.55	40.55	2,611,900	+0.56(+1.40%)
Jul 02, 2014	40.35	40.66	39.97	39.99	2,725,064	-0.34(-0.84%)
Jul 01, 2014	40.32	40.60	40.28	40.33	2,975,780	+0.13(+0.32%)
Jun 30, 2014	40.43	40.87	39.99	40.20	3,510,931	-0.31(-0.77%)
Jun 27, 2014	41.01	41.15	40.47	40.51	3,721,862	-0.61(-1.48%)
Jun 26, 2014	42.00	42.05	40.84	41.12	4,219,605	-0.85(-2.03%)
Jun 25, 2014	42.22	42.24	41.75	41.97	4,242,307	-0.22(-0.52%)
Jun 24, 2014	42.73	42.98	42.17	42.19	2,393,923	-0.64(-1.49%)
Jun 23, 2014	42.78	43.12	42.28	42.83	1,895,929	-0.74(-1.70%)
Jun 20, 2014	44.13	44.22	43.38	43.57	1,752,640	-0.41(-0.93%)
Jun 19, 2014	44.33	44.80	43.59	43.98	1,787,965	-0.30(-0.68%)
Jun 18, 2014	44.08	44.38	43.67	44.28	932,221	+0.22(+0.50%)
Jun 17, 2014	43.94	44.25	43.65	44.06	1,102,369	-0.01(-0.02%)
Jun 16, 2014	43.45	44.09	43.25	44.07	1,184,133	+0.65(+1.50%)
Jun 13, 2014	42.91	43.49	42.76	43.42	919,677	+0.67(+1.57%)
Jun 12, 2014	42.96	43.09	42.48	42.75	1,763,028	-0.12(-0.28%)
Jun 11, 2014	43.00	43.16	42.79	42.87	940,663	-0.33(-0.76%)
Jun 10, 2014	42.97	43.35	42.92	43.20	1,041,344	+0.12(+0.28%)
Jun 06, 2014	42.78	43.41	42.69	43.08	1,158,213	+0.52(+1.22%)
Jun 05, 2014	41.97	42.67	41.51	42.56	1,710,338	+0.63(+1.50%)
Jun 04, 2014	41.55	42.76	41.49	41.93	1,665,431	+0.16(+0.38%)
Jun 03, 2014	41.87	42.05	41.55	41.77	1,752,390	-0.21(-0.50%)
Jun 02, 2014	41.99	42.16	41.74	41.98	1,447,362	-0.01(-0.02%)
May 30, 2014	41.96	42.10	41.48	41.99	1,999,754	-0.20(-0.47%)
May 29, 2014	42.00	42.42	41.79	42.19	1,130,827	+0.59(+1.42%)
May 28, 2014	41.34	41.84	41.12	41.60	1,523,048	+0.30(+0.73%)
May 27, 2014	41.38	41.63	41.00	41.30	2,111,707	+0.12(+0.29%)
May 23, 2014	40.90	41.18	41.18	41.18	1,695,600	+0.19(+0.46%)
May 22, 2014	40.85	41.04	40.76	40.99	1,171,375	+0.15(+0.37%)
May 21, 2014	40.84	40.95	40.37	40.84	1,879,276	+0.04(+0.10%)
May 20, 2014	41.00	41.11	40.65	40.80	1,875,725	-0.37(-0.90%)
May 19, 2014	40.56	41.74	40.52	41.17	1,496,383	+0.55(+1.35%)
May 16, 2014	40.58	40.96	40.26	40.62	1,488,542	+0.09(+0.22%)
May 15, 2014	40.90	40.90	40.27	40.53	2,051,753	-0.34(-0.83%)
May 14, 2014	40.72	40.96	40.36	40.87	1,969,362	+0.09(+0.22%)
May 13, 2014	40.41	41.14	40.12	40.78	2,680,223	+0.44(+1.09%)
May 12, 2014	39.85	40.51	39.82	40.34	4,370,858	+0.71(+1.79%)
May 09, 2014	39.31	40.11	39.30	39.63	7,887,363	+0.09(+0.23%)
May 08, 2014	42.42	42.97	37.66	39.54	18,282,734	-4.43(-10.08%)
May 07, 2014	44.41	44.63	43.24	43.97	2,829,634	-0.35(-0.79%)
May 06, 2014	44.58	44.70	44.03	44.32	1,640,655	-0.27(-0.61%)
May 05, 2014	44.97	45.03	44.17	44.59	1,347,421	-0.51(-1.13%)
May 02, 2014	45.87	45.99	45.07	45.10	1,071,855	-0.75(-1.64%)

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.