Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	45.17	45.44	44.82	45.03	5,209,866	-0.20(-0.44%)
Apr 29, 2015	44.74	45.38	44.41	45.23	6,152,457	+0.33(+0.73%)
Apr 28, 2015	44.56	45.03	44.41	44.90	4,526,340	+0.15(+0.34%)
Apr 27, 2015	44.25	44.91	44.22	44.75	5,106,734	+0.62(+1.41%)
Apr 24, 2015	44.30	44.54	43.87	44.13	5,164,916	-0.43(-0.96%)
Apr 23, 2015	44.21	44.84	44.06	44.56	4,932,112	+0.05(+0.10%)
Apr 22, 2015	44.56	44.62	44.02	44.51	4,732,452	-0.05(-0.12%)
Apr 21, 2015	44.95	45.14	44.22	44.57	4,758,037	-0.37(-0.82%)
Apr 20, 2015	44.91	45.32	44.88	44.93	4,641,299	+0.21(+0.46%)
Apr 17, 2015	44.82	44.83	44.30	44.73	6,651,149	-0.37(-0.81%)
Apr 16, 2015	45.06	45.27	44.86	45.09	5,120,911	-0.19(-0.42%)
Apr 15, 2015	44.90	45.40	44.82	45.29	6,185,363	+0.64(+1.42%)
Apr 14, 2015	44.52	44.85	44.37	44.65	5,959,260	-0.05(-0.12%)
Apr 13, 2015	43.57	44.75	43.53	44.70	12,283,373	+1.19(+2.73%)
Apr 10, 2015	43.54	43.65	43.27	43.52	4,849,756	+0.10(+0.23%)
Apr 09, 2015	43.35	43.75	43.31	43.42	7,035,343	-0.02(-0.04%)
Apr 08, 2015	43.14	43.58	43.04	43.43	6,434,904	+0.21(+0.48%)
Apr 07, 2015	43.39	43.53	42.99	43.23	5,701,312	-0.40(-0.91%)
Apr 06, 2015	42.77	44.21	42.29	43.62	10,169,693	+1.11(+2.61%)
Apr 02, 2015	42.80	42.51	42.51	42.51	7,724,322	-0.27(-0.63%)
Apr 01, 2015	43.07	43.12	42.65	42.78	6,146,040	-0.56(-1.29%)
Mar 31, 2015	43.14	43.39	42.71	43.34	8,147,801	+0.02(+0.05%)
Mar 30, 2015	43.42	43.82	43.30	43.32	5,636,154	+0.04(+0.09%)
Mar 27, 2015	43.36	43.36	42.87	43.28	4,804,403	+0.05(+0.12%)
Mar 26, 2015	43.01	43.48	42.79	43.23	6,629,315	-0.10(-0.23%)
Mar 25, 2015	43.63	43.71	43.23	43.33	7,488,084	-0.16(-0.37%)
Mar 24, 2015	43.53	43.60	43.28	43.49	8,055,974	-0.09(-0.21%)
Mar 23, 2015	43.43	43.75	43.34	43.58	5,479,653	+0.18(+0.42%)
Mar 20, 2015	43.26	43.47	43.05	43.40	10,481,470	+0.32(+0.75%)
Mar 19, 2015	43.23	43.33	42.70	43.07	5,104,986	-0.39(-0.90%)
Mar 18, 2015	42.51	43.70	42.11	43.46	7,736,991	+0.83(+1.96%)
Mar 17, 2015	42.64	42.77	42.47	42.63	5,533,445	-0.41(-0.96%)
Mar 16, 2015	42.47	43.06	42.45	43.04	6,488,917	+0.74(+1.76%)
Mar 13, 2015	42.81	42.82	42.06	42.30	6,374,094	-0.60(-1.41%)
Mar 12, 2015	42.62	42.99	42.58	42.91	6,134,244	+0.41(+0.97%)
Mar 11, 2015	43.13	43.14	42.48	42.49	5,450,338	-0.44(-1.03%)
Mar 10, 2015	43.28	43.28	42.79	42.94	7,988,763	-0.77(-1.77%)
Mar 09, 2015	43.57	43.88	43.36	43.71	8,073,088	+0.41(+0.95%)
Mar 06, 2015	43.98	43.98	43.13	43.30	10,056,927	-1.16(-2.62%)
Mar 05, 2015	44.22	44.46	43.97	44.46	6,339,407	+0.23(+0.52%)
Mar 04, 2015	44.46	44.69	44.06	44.23	4,509,185	-0.46(-1.03%)
Mar 03, 2015	44.37	44.75	44.34	44.69	4,046,327	+0.04(+0.09%)
Mar 02, 2015	44.34	44.79	44.32	44.65	4,824,712	+0.31(+0.71%)
Feb 27, 2015	44.41	44.60	44.31	44.34	6,243,202	-0.02(-0.03%)
Feb 26, 2015	44.57	44.70	44.33	44.35	5,066,955	-0.28(-0.62%)
Feb 25, 2015	44.95	45.00	44.24	44.63	6,645,835	-0.19(-0.43%)
Feb 24, 2015	44.71	44.95	44.37	44.82	6,870,961	-0.15(-0.32%)
Feb 23, 2015	44.91	44.98	44.58	44.96	5,419,837	+0.05(+0.12%)
Feb 20, 2015	44.80	44.98	44.23	44.91	7,685,995	-0.02(-0.03%)
Feb 19, 2015	44.91	45.13	44.67	44.93	4,161,222	-0.12(-0.27%)
Feb 18, 2015	44.53	45.35	44.52	45.05	4,323,165	+0.42(+0.94%)
Feb 17, 2015	44.85	44.87	44.53	44.63	4,572,114	-0.29(-0.65%)
Feb 13, 2015	44.92	44.92	44.92	44.92	4,958,861	+0.06(+0.14%)
Feb 12, 2015	44.15	44.91	44.15	44.86	6,397,333	+0.70(+1.58%)
Feb 11, 2015	44.26	44.37	43.78	44.16	5,464,170	+0.09(+0.21%)
Feb 10, 2015	43.70	44.14	43.30	44.07	7,968,028	+0.52(+1.20%)
Feb 09, 2015	43.10	43.81	43.09	43.54	7,935,985	+0.24(+0.56%)
Feb 06, 2015	43.40	43.65	43.14	43.30	8,112,942	-0.09(-0.21%)
Feb 05, 2015	43.53	43.78	43.13	43.39	11,715,247	-0.14(-0.31%)
Feb 04, 2015	44.90	45.06	43.38	43.53	14,400,386	-1.60(-3.55%)
Feb 03, 2015	44.15	45.56	43.72	45.13	27,095,150	+0.36(+0.80%)
Feb 02, 2015	43.32	44.93	43.30	44.77	13,432,617	+1.54(+3.57%)
Jan 30, 2015	42.92	43.70	42.88	43.23	10,730,071	+0.05(+0.11%)
Jan 29, 2015	42.59	43.42	42.38	43.19	9,752,659	+0.49(+1.16%)
Jan 28, 2015	43.63	43.89	42.66	42.69	9,966,507	-0.81(-1.87%)
Jan 27, 2015	43.56	44.29	43.37	43.51	12,268,599	-1.62(-3.58%)
Jan 26, 2015	44.20	45.16	43.68	45.12	9,793,179	+0.99(+2.25%)
Jan 23, 2015	45.18	45.28	44.08	44.13	12,730,523	-1.28(-2.83%)
Jan 22, 2015	45.78	45.92	45.17	45.41	12,297,945	-0.89(-1.92%)
Jan 21, 2015	45.89	46.53	45.60	46.30	5,913,774	+0.38(+0.83%)
Jan 20, 2015	46.13	46.26	45.41	45.92	7,605,541	+0.10(+0.22%)
Jan 16, 2015	44.97	45.86	44.90	45.82	9,572,241	+0.74(+1.63%)
Jan 15, 2015	45.27	45.63	44.96	45.09	7,948,562	-0.18(-0.40%)
Jan 14, 2015	44.99	45.30	44.52	45.27	8,844,048	-0.35(-0.77%)
Jan 13, 2015	45.96	46.44	45.22	45.62	5,767,853	-0.07(-0.15%)
Jan 12, 2015	46.02	46.13	45.25	45.69	7,648,611	-0.55(-1.20%)
Jan 09, 2015	46.94	47.05	45.84	46.24	4,792,124	-0.74(-1.57%)
Jan 08, 2015	46.11	47.02	45.98	46.98	6,452,549	+1.20(+2.62%)
Jan 07, 2015	46.32	46.33	45.61	45.78	6,958,584	-0.10(-0.22%)
Jan 06, 2015	46.12	46.21	45.35	45.88	7,180,280	-0.08(-0.17%)
Jan 05, 2015	46.95	47.20	45.90	45.95	9,414,751	-0.96(-2.06%)
Jan 02, 2015	46.95	47.27	46.31	46.92	4,472,726	+0.05(+0.10%)
Dec 31, 2014	47.55	46.87	46.87	46.87	2,930,541	-0.49(-1.03%)
Dec 30, 2014	47.45	47.58	47.27	47.36	2,679,128	-0.18(-0.38%)
Dec 29, 2014	47.52	47.72	47.42	47.54	2,787,828	-0.13(-0.27%)
Dec 26, 2014	47.90	47.95	47.64	47.67	2,101,375	+0.04(+0.08%)
Dec 24, 2014	47.75	47.63	47.63	47.63	1,851,228	-0.08(-0.16%)
Dec 23, 2014	47.71	48.15	47.63	47.71	3,461,115	+0.17(+0.37%)
Dec 22, 2014	47.44	47.70	47.17	47.53	3,572,601	+0.21(+0.43%)
Dec 19, 2014	47.09	47.66	46.86	47.33	9,670,529	+0.25(+0.53%)
Dec 18, 2014	46.02	47.08	46.02	47.08	7,223,085	+1.72(+3.78%)
Dec 17, 2014	44.81	45.53	44.27	45.36	10,345,336	+0.40(+0.90%)
Dec 16, 2014	44.23	46.24	44.17	44.96	10,173,879	+0.80(+1.82%)
Dec 15, 2014	44.74	45.19	43.89	44.15	9,161,988	-0.21(-0.48%)
Dec 12, 2014	45.86	45.94	44.24	44.36	10,778,211	-2.19(-4.71%)
Dec 11, 2014	46.95	47.16	46.43	46.56	4,777,352	-0.10(-0.21%)
Dec 10, 2014	48.11	48.21	46.51	46.66	5,827,983	-1.66(-3.43%)
Dec 09, 2014	47.67	48.34	47.48	48.31	5,377,211	+0.02(+0.03%)
Dec 08, 2014	49.25	49.27	47.91	48.30	5,525,861	-0.96(-1.96%)
Dec 05, 2014	49.09	49.47	48.91	49.26	4,269,965	+0.24(+0.50%)
Dec 04, 2014	48.94	49.22	48.75	49.02	3,072,049	+0.06(+0.12%)
Dec 03, 2014	48.44	49.06	48.32	48.96	6,959,227	+0.71(+1.48%)
Dec 02, 2014	47.72	48.32	47.58	48.24	4,071,736	+0.55(+1.16%)
Dec 01, 2014	48.05	48.07	47.42	47.69	6,304,386	-0.71(-1.47%)
Nov 28, 2014	49.25	49.29	48.05	48.40	4,591,788	-1.24(-2.49%)
Nov 26, 2014	49.83	49.64	49.64	49.64	2,439,418	-0.24(-0.49%)
Nov 25, 2014	50.00	50.07	49.51	49.88	3,821,275	-0.05(-0.11%)
Nov 24, 2014	49.80	50.03	49.65	49.94	3,296,853	+0.14(+0.27%)
Nov 21, 2014	49.35	49.95	49.29	49.80	5,259,895	+1.05(+2.15%)
Nov 20, 2014	48.40	49.05	48.33	48.75	2,927,473	+0.05(+0.09%)
Nov 19, 2014	48.51	48.84	48.32	48.71	2,770,048	+0.08(+0.17%)
Nov 18, 2014	48.31	48.87	48.24	48.62	3,313,278	+0.23(+0.47%)
Nov 17, 2014	48.24	48.56	48.12	48.40	2,963,217	+0.09(+0.19%)
Nov 14, 2014	48.12	48.51	48.12	48.31	3,089,096	+0.08(+0.16%)
Nov 13, 2014	48.67	48.73	47.91	48.23	4,738,359	-0.40(-0.83%)
Nov 12, 2014	48.51	48.88	48.51	48.63	3,766,552	-0.03(-0.06%)
Nov 11, 2014	49.08	49.08	48.54	48.66	3,269,708	-0.41(-0.84%)
Nov 10, 2014	48.97	49.19	48.90	49.08	2,671,808	+0.19(+0.39%)
Nov 07, 2014	48.85	49.17	48.62	48.89	4,468,908	+0.14(+0.29%)
Nov 06, 2014	48.72	48.91	48.42	48.75	4,610,351	+0.20(+0.40%)
Nov 05, 2014	48.92	48.93	48.35	48.55	5,172,858	+0.17(+0.34%)
Nov 04, 2014	49.03	49.30	48.07	48.38	9,157,636	-0.24(-0.50%)
Nov 03, 2014	48.42	48.78	48.18	48.62	5,360,441	+0.34(+0.70%)
Oct 31, 2014	48.41	48.63	48.08	48.29	7,171,999	+0.48(+1.01%)
Oct 30, 2014	47.36	47.98	47.12	47.80	4,174,981	+0.09(+0.19%)
Oct 29, 2014	48.06	48.06	47.43	47.71	5,340,635	-0.06(-0.13%)
Oct 28, 2014	47.17	47.91	47.09	47.77	3,496,159	+0.84(+1.78%)
Oct 27, 2014	46.79	46.97	47.03	46.94	3,144,244	-0.09(-0.19%)
Oct 24, 2014	46.74	47.09	46.47	47.03	4,098,864	+0.26(+0.55%)
Oct 23, 2014	46.50	47.06	46.45	46.77	4,113,480	+0.83(+1.80%)
Oct 22, 2014	47.55	47.70	45.91	45.94	8,532,807	-1.52(-3.19%)
Oct 21, 2014	46.54	47.58	46.51	47.46	4,822,034	+1.30(+2.83%)
Oct 20, 2014	45.89	46.16	45.85	46.15	4,849,659	+0.01(+0.02%)
Oct 17, 2014	45.93	46.50	45.87	46.14	7,219,368	+0.57(+1.24%)
Oct 16, 2014	44.05	45.92	44.02	45.58	9,168,278	+0.84(+1.89%)
Oct 15, 2014	44.07	44.86	43.54	44.74	7,190,253	+0.14(+0.30%)
Oct 14, 2014	44.52	45.50	44.46	44.60	6,121,124	+0.38(+0.85%)
Oct 13, 2014	44.95	45.20	44.19	44.22	5,644,795	-0.57(-1.28%)
Oct 10, 2014	45.01	45.51	44.56	44.80	7,160,401	-0.17(-0.39%)
Oct 09, 2014	46.51	46.51	44.85	44.97	7,293,231	-1.63(-3.49%)
Oct 08, 2014	46.10	46.66	45.68	46.60	5,350,960	+0.62(+1.34%)
Oct 07, 2014	46.73	46.83	45.95	45.98	4,089,112	-1.10(-2.34%)
Oct 06, 2014	47.18	47.38	46.81	47.08	2,685,379	+0.03(+0.06%)
Oct 03, 2014	47.65	47.65	46.89	47.05	5,059,510	+0.21(+0.45%)
Oct 02, 2014	46.34	47.10	46.21	46.84	5,161,439	+0.56(+1.21%)
Oct 01, 2014	46.75	46.78	46.06	46.28	5,225,426	-0.89(-1.89%)
Sep 30, 2014	47.18	47.55	47.06	47.17	4,751,349	-0.07(-0.14%)
Sep 29, 2014	46.94	47.30	46.74	47.24	3,825,761	-0.28(-0.59%)
Sep 26, 2014	47.12	47.55	46.88	47.52	4,355,190	+0.47(+1.01%)
Sep 25, 2014	48.08	48.12	47.03	47.04	5,361,291	-1.36(-2.80%)
Sep 24, 2014	47.90	48.59	47.65	48.40	5,159,798	+0.54(+1.12%)
Sep 23, 2014	48.16	48.41	47.86	47.86	5,162,321	-0.57(-1.17%)
Sep 22, 2014	48.90	48.98	48.24	48.43	3,501,589	-0.57(-1.15%)
Sep 19, 2014	49.11	49.16	48.68	48.99	6,320,448	+0.20(+0.40%)
Sep 18, 2014	48.90	48.93	48.67	48.80	2,651,024	+0.16(+0.33%)
Sep 17, 2014	48.81	49.07	48.49	48.64	4,303,105	+0.09(+0.19%)
Sep 16, 2014	48.46	48.56	48.05	48.55	3,401,344	+0.08(+0.17%)
Sep 15, 2014	48.47	48.65	48.38	48.47	2,831,249	-0.14(-0.29%)
Sep 12, 2014	48.64	48.74	48.35	48.61	4,020,361	-0.13(-0.26%)
Sep 11, 2014	48.81	49.05	48.65	48.74	3,628,265	-0.26(-0.54%)
Sep 10, 2014	49.14	49.22	48.90	49.00	3,484,316	-0.08(-0.15%)
Sep 09, 2014	48.98	49.32	48.84	49.08	4,251,518	+0.10(+0.20%)
Sep 08, 2014	48.93	49.24	48.89	48.98	4,269,725	-0.08(-0.15%)
Sep 05, 2014	48.72	49.22	48.43	49.05	4,906,197	+0.33(+0.68%)
Sep 04, 2014	48.49	49.36	48.41	48.72	4,519,266	+0.26(+0.54%)
Sep 03, 2014	48.81	48.87	48.38	48.46	2,887,871	-0.02(-0.03%)
Sep 02, 2014	48.49	48.72	48.29	48.47	4,096,116	+0.22(+0.45%)
Aug 29, 2014	48.53	48.26	48.26	48.26	2,752,099	-0.18(-0.37%)
Aug 28, 2014	48.24	48.52	48.16	48.44	1,582,105	-0.11(-0.22%)
Aug 27, 2014	48.53	48.59	48.30	48.54	2,000,059	+0.05(+0.09%)
Aug 26, 2014	48.94	48.96	48.46	48.50	2,464,508	-0.31(-0.63%)
Aug 25, 2014	48.93	49.11	48.72	48.81	1,968,649	+0.11(+0.23%)
Aug 22, 2014	48.80	48.94	48.59	48.69	3,228,375	+0.03(+0.06%)
Aug 21, 2014	48.62	48.77	48.38	48.66	2,353,708	+0.06(+0.12%)
Aug 20, 2014	48.19	48.67	48.16	48.60	3,322,676	+0.41(+0.86%)
Aug 19, 2014	48.10	48.39	48.09	48.19	3,043,148	+0.08(+0.17%)
Aug 18, 2014	47.61	48.12	47.61	48.10	2,716,076	+0.64(+1.35%)
Aug 15, 2014	47.67	47.75	47.16	47.46	4,047,880	+0.02(+0.03%)
Aug 14, 2014	47.43	47.62	47.30	47.45	3,617,698	-0.08(-0.16%)
Aug 13, 2014	47.10	47.59	46.94	47.52	4,162,186	+0.61(+1.30%)
Aug 12, 2014	46.90	47.24	46.76	46.91	2,804,612	+0.07(+0.14%)
Aug 11, 2014	47.24	47.26	46.79	46.85	2,757,849	-0.16(-0.35%)
Aug 08, 2014	46.44	46.92	46.34	47.01	2,982,369	+0.76(+1.63%)
Aug 07, 2014	46.59	46.70	46.15	46.25	3,953,234	-0.04(-0.10%)
Aug 06, 2014	46.45	46.79	46.07	46.30	6,940,047	-0.74(-1.58%)
Aug 05, 2014	46.49	47.88	45.55	47.04	9,312,569	-0.86(-1.80%)
Aug 04, 2014	47.47	48.01	47.24	47.90	5,210,995	+0.44(+0.93%)
Aug 01, 2014	47.36	47.74	46.94	47.46	6,546,751	-0.19(-0.39%)
Jul 31, 2014	48.52	48.60	47.64	47.65	7,237,862	-1.17(-2.39%)
Jul 30, 2014	49.52	49.58	48.50	48.81	6,227,553	-0.67(-1.35%)
Jul 29, 2014	50.14	50.28	49.48	49.48	3,612,232	-0.73(-1.46%)
Jul 28, 2014	50.33	50.33	49.83	50.21	4,067,550	-0.26(-0.52%)
Jul 25, 2014	50.28	50.73	50.09	50.48	3,961,218	+0.28(+0.57%)
Jul 24, 2014	50.11	50.54	50.09	50.19	3,201,219	+0.02(+0.04%)
Jul 23, 2014	50.48	50.51	50.05	50.17	1,790,980	-0.30(-0.59%)
Jul 22, 2014	50.53	50.80	50.42	50.47	2,536,853	+0.04(+0.09%)
Jul 21, 2014	50.39	50.61	50.14	50.42	2,460,708	-0.02(-0.04%)
Jul 18, 2014	50.24	50.51	50.16	50.45	3,386,971	+0.31(+0.61%)
Jul 17, 2014	50.57	50.61	50.11	50.14	4,453,916	-0.76(-1.49%)
Jul 16, 2014	50.87	51.08	50.72	50.90	4,643,077	+0.37(+0.73%)
Jul 15, 2014	50.28	50.69	50.24	50.53	4,011,923	+0.18(+0.36%)
Jul 14, 2014	50.69	50.73	50.33	50.35	3,018,417	+0.12(+0.24%)
Jul 11, 2014	50.72	50.72	49.96	50.23	3,959,682	-0.07(-0.15%)
Jul 10, 2014	50.24	50.60	50.15	50.30	3,432,995	-0.37(-0.74%)
Jul 09, 2014	50.82	51.02	50.52	50.68	3,952,745	-0.10(-0.19%)
Jul 08, 2014	50.44	50.94	50.32	50.78	5,625,079	+0.13(+0.27%)
Jul 07, 2014	50.42	50.87	50.02	50.64	5,484,327	+0.21(+0.42%)
Jul 03, 2014	50.13	50.43	50.43	50.43	2,600,390	+0.55(+1.10%)
Jul 02, 2014	49.85	49.95	49.50	49.89	2,979,990	+0.07(+0.14%)
Jul 01, 2014	49.54	50.12	49.38	49.82	3,887,811	+0.14(+0.29%)
Jun 30, 2014	50.02	50.14	49.58	49.68	3,573,646	-0.42(-0.84%)
Jun 27, 2014	49.81	50.30	49.77	50.09	3,244,671	+0.14(+0.28%)
Jun 26, 2014	50.06	50.19	49.62	49.95	2,675,233	-0.22(-0.43%)
Jun 25, 2014	50.12	50.52	50.09	50.17	2,943,126	-0.04(-0.07%)
Jun 24, 2014	50.60	50.93	50.15	50.21	2,685,765	-0.55(-1.09%)
Jun 23, 2014	51.26	51.41	50.73	50.76	3,476,946	-0.32(-0.63%)
Jun 20, 2014	50.72	51.50	50.65	51.08	5,659,988	+0.47(+0.93%)
Jun 19, 2014	50.96	51.14	50.45	50.61	4,120,820	-0.34(-0.68%)
Jun 18, 2014	50.36	51.05	50.21	50.96	4,009,925	+0.62(+1.23%)
Jun 17, 2014	49.56	50.51	49.48	50.33	4,361,435	+0.68(+1.37%)
Jun 16, 2014	49.68	50.09	49.50	49.65	3,630,225	-0.10(-0.21%)
Jun 13, 2014	49.78	50.04	49.59	49.76	4,125,313	+0.02(+0.05%)
Jun 12, 2014	50.18	50.30	49.71	49.74	4,796,012	-0.61(-1.20%)
Jun 11, 2014	50.35	50.66	50.29	50.34	3,506,318	-0.19(-0.37%)
Jun 10, 2014	50.90	50.94	50.51	50.53	4,472,621	-0.12(-0.24%)
Jun 06, 2014	50.55	50.72	50.53	50.65	3,670,472	+0.20(+0.40%)
Jun 05, 2014	50.18	50.55	50.00	50.45	3,101,373	+0.49(+0.97%)
Jun 04, 2014	49.99	50.18	49.87	49.96	2,991,807	-0.15(-0.30%)
Jun 03, 2014	50.06	50.42	49.87	50.11	4,432,323	-0.17(-0.34%)
Jun 02, 2014	50.06	50.39	49.75	50.28	2,735,174	+0.33(+0.66%)
May 30, 2014	49.98	50.05	49.74	49.95	2,956,270	-0.05(-0.10%)
May 29, 2014	50.06	50.09	49.59	50.01	2,396,342	+0.11(+0.22%)
May 28, 2014	50.24	50.32	49.86	49.89	2,374,977	-0.15(-0.30%)
May 27, 2014	49.93	50.26	49.77	50.04	2,982,979	+0.26(+0.53%)
May 23, 2014	49.55	49.78	49.78	49.78	2,234,096	+0.24(+0.49%)
May 22, 2014	49.15	49.78	49.08	49.54	1,853,445	+0.45(+0.92%)
May 21, 2014	49.01	49.41	48.87	49.08	4,084,458	+0.15(+0.31%)
May 20, 2014	49.85	49.94	48.79	48.93	3,378,850	-1.02(-2.04%)
May 19, 2014	49.60	50.14	49.59	49.95	2,783,624	+0.13(+0.27%)
May 16, 2014	49.94	49.98	49.55	49.82	4,813,600	-0.07(-0.14%)
May 15, 2014	50.17	50.29	49.35	49.89	4,169,157	-0.49(-0.98%)
May 14, 2014	50.90	50.96	50.30	50.38	2,769,765	-0.41(-0.81%)
May 13, 2014	50.87	51.07	50.69	50.79	3,539,115	+0.04(+0.09%)
May 12, 2014	50.29	50.81	50.21	50.75	3,307,998	+0.82(+1.64%)
May 09, 2014	49.94	50.08	49.50	49.93	2,469,156	-0.07(-0.13%)
May 08, 2014	49.79	50.41	49.73	50.00	3,114,826	+0.01(+0.01%)
May 07, 2014	49.78	50.08	49.40	49.99	2,932,285	+0.48(+0.96%)
May 06, 2014	50.17	50.29	49.49	49.51	4,412,135	-0.79(-1.57%)
May 05, 2014	50.06	50.36	49.74	50.30	3,514,648	+0.07(+0.13%)
May 02, 2014	50.43	50.71	50.16	50.23	3,744,843	-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.