Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	45.18	45.44	44.82	45.04	5,209,342	-0.20(-0.44%)
Apr 29, 2015	44.75	45.38	44.41	45.24	6,151,838	+0.33(+0.73%)
Apr 28, 2015	44.56	45.03	44.42	44.91	4,525,885	+0.15(+0.34%)
Apr 27, 2015	44.26	44.91	44.23	44.75	5,106,220	+0.62(+1.41%)
Apr 24, 2015	44.30	44.55	43.87	44.13	5,164,396	-0.43(-0.96%)
Apr 23, 2015	44.21	44.85	44.07	44.56	4,931,615	+0.05(+0.10%)
Apr 22, 2015	44.56	44.62	44.03	44.52	4,731,976	-0.05(-0.12%)
Apr 21, 2015	44.95	45.14	44.23	44.57	4,757,558	-0.37(-0.82%)
Apr 20, 2015	44.92	45.33	44.88	44.94	4,640,831	+0.21(+0.46%)
Apr 17, 2015	44.82	44.84	44.30	44.73	6,650,480	-0.37(-0.81%)
Apr 16, 2015	45.06	45.28	44.87	45.10	5,120,396	-0.19(-0.42%)
Apr 15, 2015	44.90	45.40	44.82	45.29	6,184,741	+0.64(+1.42%)
Apr 14, 2015	44.52	44.85	44.37	44.65	5,958,660	-0.05(-0.12%)
Apr 13, 2015	43.58	44.75	43.54	44.71	12,282,136	+1.19(+2.73%)
Apr 10, 2015	43.54	43.65	43.27	43.52	4,849,268	+0.10(+0.23%)
Apr 09, 2015	43.35	43.75	43.32	43.42	7,034,635	-0.02(-0.04%)
Apr 08, 2015	43.15	43.58	43.04	43.44	6,434,256	+0.21(+0.48%)
Apr 07, 2015	43.39	43.54	42.99	43.23	5,700,738	-0.40(-0.91%)
Apr 06, 2015	42.78	44.21	42.30	43.63	10,168,669	+1.11(+2.61%)
Apr 02, 2015	42.80	42.52	42.52	42.52	7,723,544	-0.27(-0.63%)
Apr 01, 2015	43.07	43.12	42.66	42.79	6,145,422	-0.56(-1.29%)
Mar 31, 2015	43.15	43.39	42.72	43.35	8,146,981	+0.02(+0.05%)
Mar 30, 2015	43.42	43.82	43.30	43.32	5,635,586	+0.04(+0.09%)
Mar 27, 2015	43.37	43.37	42.87	43.28	4,803,919	+0.05(+0.12%)
Mar 26, 2015	43.02	43.48	42.79	43.23	6,628,647	-0.10(-0.23%)
Mar 25, 2015	43.64	43.71	43.24	43.33	7,487,330	-0.16(-0.37%)
Mar 24, 2015	43.54	43.61	43.28	43.49	8,055,164	-0.09(-0.21%)
Mar 23, 2015	43.43	43.76	43.35	43.58	5,479,101	+0.18(+0.42%)
Mar 20, 2015	43.26	43.48	43.05	43.40	10,480,415	+0.32(+0.75%)
Mar 19, 2015	43.23	43.33	42.71	43.08	5,104,473	-0.39(-0.90%)
Mar 18, 2015	42.52	43.71	42.12	43.47	7,736,212	+0.83(+1.96%)
Mar 17, 2015	42.65	42.78	42.47	42.63	5,532,888	-0.41(-0.96%)
Mar 16, 2015	42.47	43.06	42.46	43.05	6,488,264	+0.74(+1.76%)
Mar 13, 2015	42.81	42.83	42.06	42.30	6,373,452	-0.60(-1.41%)
Mar 12, 2015	42.63	42.99	42.59	42.91	6,133,626	+0.41(+0.97%)
Mar 11, 2015	43.13	43.15	42.49	42.50	5,449,789	-0.44(-1.03%)
Mar 10, 2015	43.28	43.28	42.79	42.94	7,987,959	-0.77(-1.77%)
Mar 09, 2015	43.58	43.89	43.37	43.71	8,072,275	+0.41(+0.95%)
Mar 06, 2015	43.98	43.98	43.13	43.30	10,055,914	-1.16(-2.62%)
Mar 05, 2015	44.23	44.46	43.98	44.46	6,338,769	+0.23(+0.52%)
Mar 04, 2015	44.46	44.69	44.07	44.23	4,508,731	-0.46(-1.03%)
Mar 03, 2015	44.37	44.75	44.34	44.69	4,045,919	+0.04(+0.09%)
Mar 02, 2015	44.34	44.79	44.33	44.65	4,824,226	+0.31(+0.71%)
Feb 27, 2015	44.41	44.60	44.31	44.34	6,242,573	-0.02(-0.03%)
Feb 26, 2015	44.58	44.71	44.33	44.36	5,066,445	-0.28(-0.62%)
Feb 25, 2015	44.95	45.01	44.25	44.63	6,645,166	-0.19(-0.43%)
Feb 24, 2015	44.72	44.95	44.37	44.82	6,870,269	-0.15(-0.32%)
Feb 23, 2015	44.92	44.98	44.59	44.97	5,419,291	+0.05(+0.12%)
Feb 20, 2015	44.81	44.99	44.23	44.92	7,685,222	-0.02(-0.03%)
Feb 19, 2015	44.92	45.14	44.67	44.93	4,160,803	-0.12(-0.27%)
Feb 18, 2015	44.53	45.35	44.52	45.05	4,322,730	+0.42(+0.94%)
Feb 17, 2015	44.85	44.88	44.53	44.63	4,571,654	-0.29(-0.65%)
Feb 13, 2015	44.92	44.92	44.92	44.92	4,958,362	+0.06(+0.14%)
Feb 12, 2015	44.16	44.92	44.16	44.86	6,396,689	+0.70(+1.58%)
Feb 11, 2015	44.26	44.37	43.78	44.16	5,463,620	+0.09(+0.21%)
Feb 10, 2015	43.70	44.14	43.30	44.07	7,967,227	+0.52(+1.20%)
Feb 09, 2015	43.11	43.82	43.09	43.55	7,935,187	+0.24(+0.56%)
Feb 06, 2015	43.40	43.66	43.15	43.31	8,112,126	-0.09(-0.21%)
Feb 05, 2015	43.53	43.78	43.14	43.40	11,714,069	-0.14(-0.31%)
Feb 04, 2015	44.91	45.07	43.38	43.53	14,398,938	-1.60(-3.55%)
Feb 03, 2015	44.16	45.56	43.72	45.14	27,092,426	+0.36(+0.80%)
Feb 02, 2015	43.33	44.93	43.31	44.78	13,431,267	+1.54(+3.57%)
Jan 30, 2015	42.93	43.70	42.89	43.24	10,728,992	+0.05(+0.11%)
Jan 29, 2015	42.59	43.43	42.38	43.19	9,751,678	+0.49(+1.16%)
Jan 28, 2015	43.63	43.89	42.67	42.70	9,965,505	-0.81(-1.87%)
Jan 27, 2015	43.56	44.29	43.37	43.51	12,267,366	-1.62(-3.58%)
Jan 26, 2015	44.20	45.17	43.69	45.13	9,792,194	+0.99(+2.25%)
Jan 23, 2015	45.19	45.29	44.08	44.13	12,729,243	-1.28(-2.83%)
Jan 22, 2015	45.79	45.93	45.17	45.42	12,296,709	-0.89(-1.92%)
Jan 21, 2015	45.90	46.53	45.61	46.31	5,913,179	+0.38(+0.83%)
Jan 20, 2015	46.14	46.27	45.42	45.93	7,604,776	+0.10(+0.22%)
Jan 16, 2015	44.98	45.87	44.90	45.83	9,571,279	+0.74(+1.63%)
Jan 15, 2015	45.27	45.64	44.97	45.09	7,947,763	-0.18(-0.40%)
Jan 14, 2015	45.00	45.30	44.53	45.27	8,843,159	-0.35(-0.77%)
Jan 13, 2015	45.96	46.44	45.22	45.62	5,767,273	-0.07(-0.15%)
Jan 12, 2015	46.02	46.14	45.26	45.69	7,647,842	-0.55(-1.20%)
Jan 09, 2015	46.94	47.06	45.84	46.24	4,791,642	-0.74(-1.57%)
Jan 08, 2015	46.12	47.03	45.99	46.98	6,451,900	+1.20(+2.62%)
Jan 07, 2015	46.32	46.34	45.61	45.78	6,957,884	-0.10(-0.22%)
Jan 06, 2015	46.12	46.21	45.36	45.88	7,179,558	-0.08(-0.17%)
Jan 05, 2015	46.95	47.20	45.90	45.96	9,413,805	-0.96(-2.06%)
Jan 02, 2015	46.96	47.27	46.31	46.92	4,472,276	+0.05(+0.10%)
Dec 31, 2014	47.56	46.88	46.88	46.88	2,930,247	-0.49(-1.03%)
Dec 30, 2014	47.46	47.58	47.28	47.36	2,678,859	-0.18(-0.38%)
Dec 29, 2014	47.52	47.73	47.43	47.54	2,787,548	-0.13(-0.27%)
Dec 26, 2014	47.91	47.95	47.65	47.67	2,101,164	+0.04(+0.08%)
Dec 24, 2014	47.76	47.63	47.63	47.63	1,851,042	-0.08(-0.16%)
Dec 23, 2014	47.71	48.15	47.63	47.71	3,460,767	+0.17(+0.37%)
Dec 22, 2014	47.44	47.70	47.17	47.54	3,572,242	+0.21(+0.43%)
Dec 19, 2014	47.10	47.66	46.86	47.33	9,669,557	+0.25(+0.53%)
Dec 18, 2014	46.02	47.08	46.02	47.08	7,222,359	+1.72(+3.78%)
Dec 17, 2014	44.81	45.53	44.27	45.36	10,344,296	+0.40(+0.89%)
Dec 16, 2014	44.23	46.24	44.17	44.96	10,172,856	+0.80(+1.82%)
Dec 15, 2014	44.75	45.20	43.89	44.16	9,161,067	-0.21(-0.48%)
Dec 12, 2014	45.86	45.95	44.25	44.37	10,777,127	-2.19(-4.71%)
Dec 11, 2014	46.95	47.16	46.43	46.56	4,776,871	-0.10(-0.21%)
Dec 10, 2014	48.11	48.22	46.51	46.66	5,827,397	-1.66(-3.43%)
Dec 09, 2014	47.67	48.35	47.48	48.32	5,376,670	+0.02(+0.03%)
Dec 08, 2014	49.25	49.27	47.92	48.30	5,525,306	-0.96(-1.96%)
Dec 05, 2014	49.09	49.48	48.91	49.27	4,269,536	+0.24(+0.50%)
Dec 04, 2014	48.94	49.22	48.75	49.02	3,071,740	+0.06(+0.12%)
Dec 03, 2014	48.45	49.07	48.33	48.96	6,958,527	+0.71(+1.48%)
Dec 02, 2014	47.73	48.33	47.59	48.25	4,071,327	+0.55(+1.16%)
Dec 01, 2014	48.06	48.07	47.42	47.70	6,303,752	-0.71(-1.47%)
Nov 28, 2014	49.26	49.30	48.06	48.41	4,591,326	-1.24(-2.49%)
Nov 26, 2014	49.84	49.65	49.65	49.65	2,439,172	-0.24(-0.49%)
Nov 25, 2014	50.00	50.07	49.52	49.89	3,820,891	-0.05(-0.11%)
Nov 24, 2014	49.81	50.03	49.65	49.94	3,296,522	+0.14(+0.27%)
Nov 21, 2014	49.36	49.96	49.30	49.81	5,259,366	+1.05(+2.15%)
Nov 20, 2014	48.41	49.05	48.33	48.76	2,927,178	+0.05(+0.09%)
Nov 19, 2014	48.52	48.85	48.33	48.71	2,769,770	+0.08(+0.17%)
Nov 18, 2014	48.32	48.87	48.25	48.63	3,312,945	+0.23(+0.47%)
Nov 17, 2014	48.24	48.56	48.13	48.40	2,962,919	+0.09(+0.19%)
Nov 14, 2014	48.12	48.52	48.12	48.31	3,088,785	+0.08(+0.16%)
Nov 13, 2014	48.67	48.74	47.92	48.23	4,737,883	-0.40(-0.83%)
Nov 12, 2014	48.52	48.89	48.52	48.64	3,766,174	-0.03(-0.06%)
Nov 11, 2014	49.08	49.08	48.55	48.67	3,269,379	-0.41(-0.84%)
Nov 10, 2014	48.98	49.19	48.90	49.08	2,671,540	+0.19(+0.39%)
Nov 07, 2014	48.86	49.18	48.63	48.89	4,468,458	+0.14(+0.29%)
Nov 06, 2014	48.72	48.92	48.43	48.75	4,609,887	+0.20(+0.40%)
Nov 05, 2014	48.92	48.93	48.36	48.55	5,172,338	+0.17(+0.34%)
Nov 04, 2014	49.04	49.31	48.08	48.39	9,156,715	-0.24(-0.50%)
Nov 03, 2014	48.43	48.78	48.18	48.63	5,359,902	+0.34(+0.70%)
Oct 31, 2014	48.42	48.64	48.09	48.29	7,171,277	+0.48(+1.01%)
Oct 30, 2014	47.36	47.98	47.13	47.81	4,174,561	+0.09(+0.19%)
Oct 29, 2014	48.06	48.06	47.44	47.72	5,340,098	-0.06(-0.13%)
Oct 28, 2014	47.17	47.91	47.09	47.78	3,495,808	+0.84(+1.78%)
Oct 27, 2014	46.79	46.98	47.03	46.94	3,143,927	-0.09(-0.19%)
Oct 24, 2014	46.74	47.09	46.47	47.03	4,098,452	+0.26(+0.55%)
Oct 23, 2014	46.50	47.06	46.45	46.77	4,113,067	+0.83(+1.80%)
Oct 22, 2014	47.55	47.71	45.91	45.95	8,531,949	-1.52(-3.19%)
Oct 21, 2014	46.55	47.58	46.52	47.46	4,821,549	+1.30(+2.83%)
Oct 20, 2014	45.89	46.16	45.86	46.16	4,849,171	+0.01(+0.02%)
Oct 17, 2014	45.93	46.50	45.87	46.15	7,218,642	+0.57(+1.24%)
Oct 16, 2014	44.05	45.92	44.02	45.58	9,167,356	+0.84(+1.89%)
Oct 15, 2014	44.08	44.87	43.54	44.74	7,189,529	+0.14(+0.30%)
Oct 14, 2014	44.53	45.50	44.47	44.60	6,120,508	+0.38(+0.85%)
Oct 13, 2014	44.95	45.21	44.20	44.23	5,644,227	-0.57(-1.28%)
Oct 10, 2014	45.01	45.52	44.57	44.80	7,159,680	-0.17(-0.39%)
Oct 09, 2014	46.51	46.51	44.86	44.97	7,292,497	-1.63(-3.49%)
Oct 08, 2014	46.10	46.66	45.68	46.60	5,350,422	+0.62(+1.34%)
Oct 07, 2014	46.74	46.84	45.95	45.98	4,088,700	-1.10(-2.34%)
Oct 06, 2014	47.18	47.39	46.81	47.08	2,685,109	+0.03(+0.06%)
Oct 03, 2014	47.66	47.66	46.90	47.05	5,059,002	+0.21(+0.45%)
Oct 02, 2014	46.35	47.11	46.22	46.84	5,160,920	+0.56(+1.21%)
Oct 01, 2014	46.75	46.78	46.07	46.28	5,224,900	-0.89(-1.89%)
Sep 30, 2014	47.18	47.55	47.07	47.17	4,750,872	-0.07(-0.14%)
Sep 29, 2014	46.95	47.31	46.74	47.24	3,825,376	-0.28(-0.59%)
Sep 26, 2014	47.12	47.56	46.88	47.52	4,354,752	+0.47(+1.01%)
Sep 25, 2014	48.09	48.12	47.04	47.05	5,360,752	-1.36(-2.80%)
Sep 24, 2014	47.91	48.59	47.66	48.40	5,159,279	+0.54(+1.12%)
Sep 23, 2014	48.17	48.42	47.86	47.87	5,161,802	-0.57(-1.17%)
Sep 22, 2014	48.90	48.98	48.24	48.43	3,501,237	-0.57(-1.15%)
Sep 19, 2014	49.12	49.16	48.68	49.00	6,319,812	+0.20(+0.40%)
Sep 18, 2014	48.90	48.94	48.67	48.80	2,650,758	+0.16(+0.33%)
Sep 17, 2014	48.81	49.07	48.49	48.64	4,302,672	+0.09(+0.19%)
Sep 16, 2014	48.46	48.57	48.06	48.55	3,401,002	+0.08(+0.17%)
Sep 15, 2014	48.48	48.65	48.38	48.47	2,830,965	-0.14(-0.29%)
Sep 12, 2014	48.64	48.74	48.36	48.61	4,019,956	-0.13(-0.26%)
Sep 11, 2014	48.82	49.05	48.66	48.74	3,627,900	-0.26(-0.54%)
Sep 10, 2014	49.14	49.22	48.90	49.01	3,483,965	-0.08(-0.15%)
Sep 09, 2014	48.98	49.32	48.84	49.08	4,251,090	+0.10(+0.20%)
Sep 08, 2014	48.94	49.24	48.89	48.98	4,269,296	-0.08(-0.15%)
Sep 05, 2014	48.73	49.23	48.43	49.06	4,905,704	+0.33(+0.68%)
Sep 04, 2014	48.49	49.36	48.41	48.73	4,518,812	+0.26(+0.54%)
Sep 03, 2014	48.81	48.88	48.39	48.46	2,887,581	-0.02(-0.03%)
Sep 02, 2014	48.49	48.73	48.30	48.48	4,095,705	+0.22(+0.45%)
Aug 29, 2014	48.54	48.26	48.26	48.26	2,751,822	-0.18(-0.37%)
Aug 28, 2014	48.24	48.53	48.17	48.44	1,581,946	-0.11(-0.22%)
Aug 27, 2014	48.53	48.60	48.30	48.55	1,999,858	+0.05(+0.09%)
Aug 26, 2014	48.95	48.97	48.46	48.50	2,464,260	-0.31(-0.63%)
Aug 25, 2014	48.93	49.12	48.73	48.81	1,968,451	+0.11(+0.23%)
Aug 22, 2014	48.80	48.95	48.60	48.70	3,228,050	+0.03(+0.06%)
Aug 21, 2014	48.62	48.77	48.38	48.67	2,353,471	+0.06(+0.12%)
Aug 20, 2014	48.20	48.68	48.16	48.61	3,322,342	+0.41(+0.86%)
Aug 19, 2014	48.11	48.39	48.09	48.19	3,042,842	+0.08(+0.17%)
Aug 18, 2014	47.61	48.12	47.61	48.11	2,715,803	+0.64(+1.35%)
Aug 15, 2014	47.67	47.76	47.17	47.47	4,047,473	+0.02(+0.03%)
Aug 14, 2014	47.44	47.63	47.30	47.45	3,617,334	-0.08(-0.16%)
Aug 13, 2014	47.11	47.60	46.95	47.53	4,161,767	+0.61(+1.30%)
Aug 12, 2014	46.90	47.24	46.77	46.92	2,804,330	+0.07(+0.14%)
Aug 11, 2014	47.25	47.26	46.79	46.85	2,757,571	-0.16(-0.35%)
Aug 08, 2014	46.45	46.92	46.35	47.02	2,982,069	+0.76(+1.63%)
Aug 07, 2014	46.60	46.71	46.15	46.26	3,952,836	-0.04(-0.10%)
Aug 06, 2014	46.45	46.80	46.07	46.30	6,939,349	-0.74(-1.58%)
Aug 05, 2014	46.49	47.88	45.56	47.05	9,311,631	-0.86(-1.80%)
Aug 04, 2014	47.48	48.02	47.25	47.91	5,210,471	+0.44(+0.93%)
Aug 01, 2014	47.37	47.75	46.95	47.46	6,546,092	-0.19(-0.39%)
Jul 31, 2014	48.53	48.60	47.64	47.65	7,237,133	-1.17(-2.39%)
Jul 30, 2014	49.52	49.58	48.51	48.82	6,226,926	-0.67(-1.35%)
Jul 29, 2014	50.14	50.29	49.49	49.49	3,611,868	-0.73(-1.46%)
Jul 28, 2014	50.34	50.34	49.84	50.22	4,067,141	-0.26(-0.52%)
Jul 25, 2014	50.29	50.73	50.09	50.48	3,960,819	+0.28(+0.57%)
Jul 24, 2014	50.12	50.54	50.09	50.20	3,200,897	+0.02(+0.04%)
Jul 23, 2014	50.49	50.51	50.06	50.17	1,790,799	-0.30(-0.59%)
Jul 22, 2014	50.53	50.81	50.43	50.47	2,536,598	+0.04(+0.09%)
Jul 21, 2014	50.39	50.62	50.15	50.43	2,460,460	-0.02(-0.04%)
Jul 18, 2014	50.25	50.52	50.17	50.45	3,386,630	+0.31(+0.61%)
Jul 17, 2014	50.57	50.61	50.12	50.14	4,453,468	-0.76(-1.49%)
Jul 16, 2014	50.88	51.08	50.72	50.90	4,642,610	+0.37(+0.73%)
Jul 15, 2014	50.29	50.70	50.24	50.53	4,011,520	+0.18(+0.36%)
Jul 14, 2014	50.69	50.74	50.34	50.35	3,018,113	+0.12(+0.24%)
Jul 11, 2014	50.73	50.73	49.97	50.23	3,959,283	-0.07(-0.15%)
Jul 10, 2014	50.24	50.60	50.16	50.31	3,432,650	-0.37(-0.74%)
Jul 09, 2014	50.83	51.03	50.53	50.68	3,952,347	-0.10(-0.19%)
Jul 08, 2014	50.44	50.95	50.32	50.78	5,624,513	+0.13(+0.27%)
Jul 07, 2014	50.43	50.87	50.02	50.65	5,483,775	+0.21(+0.42%)
Jul 03, 2014	50.14	50.44	50.44	50.44	2,600,128	+0.55(+1.10%)
Jul 02, 2014	49.85	49.96	49.51	49.89	2,979,690	+0.07(+0.14%)
Jul 01, 2014	49.55	50.12	49.38	49.82	3,887,420	+0.14(+0.29%)
Jun 30, 2014	50.03	50.14	49.58	49.68	3,573,286	-0.42(-0.84%)
Jun 27, 2014	49.82	50.31	49.78	50.10	3,244,344	+0.14(+0.28%)
Jun 26, 2014	50.06	50.20	49.62	49.96	2,674,963	-0.22(-0.43%)
Jun 25, 2014	50.13	50.53	50.09	50.17	2,942,830	-0.04(-0.07%)
Jun 24, 2014	50.60	50.93	50.16	50.21	2,685,494	-0.55(-1.09%)
Jun 23, 2014	51.26	51.41	50.74	50.77	3,476,597	-0.32(-0.63%)
Jun 20, 2014	50.72	51.51	50.65	51.09	5,659,418	+0.47(+0.93%)
Jun 19, 2014	50.97	51.14	50.45	50.62	4,120,405	-0.34(-0.68%)
Jun 18, 2014	50.37	51.05	50.22	50.96	4,009,521	+0.62(+1.23%)
Jun 17, 2014	49.56	50.52	49.49	50.34	4,360,996	+0.68(+1.37%)
Jun 16, 2014	49.69	50.10	49.50	49.66	3,629,859	-0.10(-0.21%)
Jun 13, 2014	49.79	50.04	49.59	49.76	4,124,898	+0.02(+0.05%)
Jun 12, 2014	50.18	50.30	49.71	49.74	4,795,529	-0.61(-1.20%)
Jun 11, 2014	50.35	50.66	50.29	50.35	3,505,965	-0.19(-0.37%)
Jun 10, 2014	50.90	50.95	50.52	50.53	4,472,171	-0.12(-0.24%)
Jun 06, 2014	50.56	50.72	50.53	50.65	3,670,102	+0.20(+0.40%)
Jun 05, 2014	50.19	50.56	50.00	50.45	3,101,061	+0.49(+0.97%)
Jun 04, 2014	50.00	50.19	49.88	49.97	2,991,506	-0.15(-0.30%)
Jun 03, 2014	50.07	50.43	49.88	50.12	4,431,877	-0.17(-0.34%)
Jun 02, 2014	50.06	50.40	49.76	50.29	2,734,899	+0.33(+0.66%)
May 30, 2014	49.98	50.06	49.74	49.96	2,955,973	-0.05(-0.10%)
May 29, 2014	50.07	50.09	49.59	50.01	2,396,101	+0.11(+0.23%)
May 28, 2014	50.25	50.33	49.86	49.90	2,374,738	-0.15(-0.30%)
May 27, 2014	49.94	50.26	49.77	50.05	2,982,679	+0.26(+0.53%)
May 23, 2014	49.55	49.79	49.79	49.79	2,233,871	+0.24(+0.49%)
May 22, 2014	49.16	49.79	49.09	49.54	1,853,258	+0.45(+0.92%)
May 21, 2014	49.01	49.42	48.88	49.09	4,084,047	+0.15(+0.31%)
May 20, 2014	49.85	49.94	48.80	48.94	3,378,510	-1.02(-2.04%)
May 19, 2014	49.61	50.14	49.60	49.96	2,783,344	+0.13(+0.27%)
May 16, 2014	49.94	49.99	49.55	49.82	4,813,116	-0.07(-0.14%)
May 15, 2014	50.17	50.29	49.36	49.89	4,168,737	-0.49(-0.98%)
May 14, 2014	50.90	50.96	50.30	50.38	2,769,486	-0.41(-0.81%)
May 13, 2014	50.88	51.07	50.70	50.80	3,538,758	+0.04(+0.09%)
May 12, 2014	50.30	50.81	50.22	50.75	3,307,665	+0.82(+1.64%)
May 09, 2014	49.95	50.09	49.50	49.93	2,468,907	-0.07(-0.13%)
May 08, 2014	49.80	50.42	49.74	50.00	3,114,512	+0.01(+0.02%)
May 07, 2014	49.78	50.09	49.41	49.99	2,931,990	+0.48(+0.96%)
May 06, 2014	50.18	50.29	49.49	49.52	4,411,691	-0.79(-1.57%)
May 05, 2014	50.07	50.36	49.75	50.31	3,514,294	+0.07(+0.13%)
May 02, 2014	50.43	50.71	50.16	50.24	3,744,466	-0.34(-0.68%)

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.