Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	58.97	59.48	58.30	58.62	3,584,996	-0.60(-1.02%)
Apr 29, 2015	58.07	59.45	57.99	59.22	4,323,985	+1.10(+1.90%)
Apr 28, 2015	58.03	58.34	57.43	58.12	3,108,406	-0.09(-0.16%)
Apr 27, 2015	59.23	59.73	58.16	58.21	3,805,007	-0.96(-1.63%)
Apr 24, 2015	58.50	59.23	58.23	59.17	4,045,471	+1.03(+1.77%)
Apr 23, 2015	58.11	58.57	57.85	58.15	2,798,138	+0.06(+0.10%)
Apr 22, 2015	58.02	58.23	57.50	58.09	1,689,771	+0.09(+0.15%)
Apr 21, 2015	57.91	58.32	57.71	58.00	2,146,816	+0.26(+0.46%)
Apr 20, 2015	57.66	57.91	57.50	57.74	2,030,639	+0.49(+0.86%)
Apr 17, 2015	57.86	57.87	56.79	57.25	4,133,094	-1.04(-1.78%)
Apr 16, 2015	58.08	58.58	57.89	58.29	3,702,375	+0.11(+0.19%)
Apr 15, 2015	58.05	58.50	57.99	58.17	2,911,655	+0.15(+0.26%)
Apr 14, 2015	57.83	58.13	57.55	58.02	2,486,067	+0.17(+0.29%)
Apr 13, 2015	58.20	58.42	57.82	57.85	2,763,419	-0.26(-0.45%)
Apr 10, 2015	58.00	58.29	57.68	58.12	2,956,614	+0.38(+0.65%)
Apr 09, 2015	57.81	58.13	57.18	57.74	3,130,847	-0.07(-0.11%)
Apr 08, 2015	57.58	58.18	57.36	57.81	3,964,128	+0.37(+0.64%)
Apr 07, 2015	57.27	58.04	57.27	57.44	2,865,782	-0.01(-0.02%)
Apr 06, 2015	57.20	58.23	57.00	57.45	4,706,122	-0.25(-0.44%)
Apr 02, 2015	56.16	57.70	57.70	57.70	10,099,313	+1.45(+2.58%)
Apr 01, 2015	57.01	57.30	55.75	56.25	8,262,874	-0.95(-1.67%)
Mar 31, 2015	58.14	58.31	57.06	57.20	6,926,342	-1.17(-2.00%)
Mar 30, 2015	57.96	58.55	57.94	58.37	4,186,888	+0.62(+1.08%)
Mar 27, 2015	58.02	58.52	57.66	57.75	8,408,652	+0.20(+0.34%)
Mar 26, 2015	57.79	58.15	57.33	57.55	4,882,099	-0.48(-0.83%)
Mar 25, 2015	58.79	58.93	57.65	58.03	4,757,612	-0.82(-1.39%)
Mar 24, 2015	59.01	59.67	58.84	58.85	4,016,175	-0.28(-0.48%)
Mar 23, 2015	59.74	60.05	59.03	59.14	4,275,497	-0.63(-1.06%)
Mar 20, 2015	59.65	60.11	59.37	59.77	10,170,758	+0.68(+1.15%)
Mar 19, 2015	59.28	59.68	58.82	59.09	4,351,371	-0.45(-0.76%)
Mar 18, 2015	58.14	59.83	57.90	59.54	5,708,562	+1.26(+2.17%)
Mar 17, 2015	58.03	58.51	57.69	58.28	4,471,846	-0.29(-0.50%)
Mar 16, 2015	57.74	58.68	57.43	58.57	4,223,791	+1.09(+1.89%)
Mar 13, 2015	57.99	58.09	57.15	57.49	4,547,458	-0.68(-1.17%)
Mar 12, 2015	56.46	58.40	56.45	58.16	6,548,510	+1.94(+3.46%)
Mar 11, 2015	56.25	56.56	55.99	56.22	4,205,795	+0.15(+0.27%)
Mar 10, 2015	56.82	56.82	55.88	56.07	4,896,863	-1.02(-1.78%)
Mar 09, 2015	57.16	57.57	56.16	57.09	6,755,307	+0.07(+0.12%)
Mar 06, 2015	57.77	58.30	57.01	57.02	5,933,012	-0.90(-1.56%)
Mar 05, 2015	58.79	58.81	57.68	57.93	7,157,949	-0.86(-1.46%)
Mar 04, 2015	58.83	59.10	58.18	58.78	5,737,000	-0.32(-0.54%)
Mar 03, 2015	57.88	59.55	57.72	59.10	10,642,456	+0.99(+1.70%)
Mar 02, 2015	55.76	58.22	55.64	58.12	11,405,156	+2.49(+4.48%)
Feb 27, 2015	55.77	55.98	55.40	55.62	6,752,262	-0.04(-0.07%)
Feb 26, 2015	56.10	56.47	55.37	55.66	4,394,196	-0.60(-1.07%)
Feb 25, 2015	55.97	56.39	55.91	56.26	6,208,367	+0.36(+0.64%)
Feb 24, 2015	56.21	56.45	55.85	55.90	3,824,765	-0.25(-0.45%)
Feb 23, 2015	56.07	56.23	55.61	56.16	4,552,150	+0.16(+0.29%)
Feb 20, 2015	55.94	56.20	55.61	56.00	5,685,530	-0.04(-0.07%)
Feb 19, 2015	56.27	56.47	55.90	56.04	5,772,787	-0.25(-0.45%)
Feb 18, 2015	56.44	56.70	56.12	56.29	5,072,399	-0.37(-0.65%)
Feb 17, 2015	55.86	56.66	55.64	56.66	7,318,079	+0.35(+0.62%)
Feb 13, 2015	56.56	56.31	56.31	56.31	17,740,720	+1.94(+3.57%)
Feb 12, 2015	53.56	54.40	53.13	54.37	7,335,943	+0.96(+1.80%)
Feb 11, 2015	53.83	53.92	53.24	53.41	5,845,809	-0.24(-0.44%)
Feb 10, 2015	53.68	53.94	53.08	53.64	6,694,216	+0.23(+0.42%)
Feb 09, 2015	53.37	54.10	53.23	53.42	5,770,824	+0.02(+0.04%)
Feb 06, 2015	52.97	54.12	52.80	53.40	8,696,558	+0.70(+1.32%)
Feb 05, 2015	53.70	53.91	52.19	52.70	7,441,137	-0.70(-1.30%)
Feb 04, 2015	53.64	54.10	52.73	53.40	5,755,629	-0.17(-0.32%)
Feb 03, 2015	52.56	53.59	52.52	53.57	4,365,855	+1.46(+2.80%)
Feb 02, 2015	51.62	52.19	51.19	52.11	5,279,722	+0.53(+1.02%)
Jan 30, 2015	51.95	52.39	51.43	51.58	5,775,753	-0.86(-1.63%)
Jan 29, 2015	52.98	53.63	51.92	52.44	8,769,912	-0.54(-1.01%)
Jan 28, 2015	53.92	54.07	52.84	52.98	6,106,888	-0.74(-1.38%)
Jan 27, 2015	52.90	53.95	52.69	53.72	5,945,153	+0.02(+0.04%)
Jan 26, 2015	52.42	53.74	51.98	53.70	6,195,516	+1.11(+2.11%)
Jan 23, 2015	53.46	53.46	52.40	52.59	5,105,618	-0.80(-1.50%)
Jan 22, 2015	53.03	53.51	52.46	53.39	8,087,459	+0.51(+0.96%)
Jan 21, 2015	51.89	52.91	51.78	52.88	6,510,657	+0.68(+1.30%)
Jan 20, 2015	52.21	52.33	51.53	52.20	8,500,414	-0.08(-0.16%)
Jan 16, 2015	50.64	52.40	50.38	52.29	11,380,173	+1.89(+3.75%)
Jan 15, 2015	51.46	51.70	50.34	50.40	4,865,028	-0.87(-1.69%)
Jan 14, 2015	51.62	51.71	50.37	51.26	8,108,282	-1.06(-2.03%)
Jan 13, 2015	52.16	52.98	51.84	52.33	8,300,651	+0.71(+1.37%)
Jan 12, 2015	51.80	52.04	51.19	51.62	5,823,287	+0.27(+0.53%)
Jan 09, 2015	50.82	51.88	50.65	51.35	8,936,606	+0.77(+1.53%)
Jan 08, 2015	50.57	50.89	50.29	50.58	6,266,020	+0.59(+1.19%)
Jan 07, 2015	50.44	50.67	49.87	49.98	5,732,084	-0.08(-0.15%)
Jan 06, 2015	51.06	51.12	49.82	50.06	5,558,190	-1.01(-1.97%)
Jan 05, 2015	51.30	51.46	50.82	51.07	5,059,580	-0.50(-0.97%)
Jan 02, 2015	52.47	52.48	51.25	51.56	4,599,690	-0.52(-0.99%)
Dec 31, 2014	52.70	52.08	52.08	52.08	3,571,966	-0.46(-0.88%)
Dec 30, 2014	53.07	53.12	52.47	52.54	3,258,588	-0.58(-1.10%)
Dec 29, 2014	52.49	53.33	52.46	53.13	4,518,083	+0.44(+0.84%)
Dec 26, 2014	52.72	52.84	52.27	52.68	4,790,787	+0.26(+0.50%)
Dec 24, 2014	52.53	52.42	52.42	52.42	2,770,061	-0.12(-0.23%)
Dec 23, 2014	51.67	53.05	51.67	52.54	6,366,462	+1.12(+2.18%)
Dec 22, 2014	52.12	52.21	51.29	51.42	6,163,277	-0.51(-0.98%)
Dec 19, 2014	51.72	52.20	51.38	51.93	11,922,032	+0.55(+1.06%)
Dec 18, 2014	50.88	51.39	50.62	51.39	7,303,737	+1.22(+2.44%)
Dec 17, 2014	49.18	50.26	49.10	50.16	5,553,387	+1.12(+2.28%)
Dec 16, 2014	49.42	49.92	48.97	49.04	7,572,310	-0.74(-1.49%)
Dec 15, 2014	50.62	50.96	49.79	49.79	5,575,698	-0.55(-1.08%)
Dec 12, 2014	49.00	50.93	48.83	50.33	9,105,339	+0.93(+1.89%)
Dec 11, 2014	48.70	49.65	48.36	49.40	6,288,661	+0.85(+1.74%)
Dec 10, 2014	49.18	49.44	48.50	48.55	6,704,616	-0.84(-1.70%)
Dec 09, 2014	49.44	49.85	48.37	49.39	10,206,040	-0.92(-1.83%)
Dec 08, 2014	51.43	51.62	50.27	50.31	6,551,498	-1.39(-2.69%)
Dec 05, 2014	51.46	52.65	51.27	51.70	9,814,377	+0.23(+0.44%)
Dec 04, 2014	51.54	51.63	51.10	51.48	4,765,370	-0.36(-0.69%)
Dec 03, 2014	50.99	52.07	50.66	51.83	6,885,516	+0.86(+1.69%)
Dec 02, 2014	51.28	51.50	50.93	50.97	3,868,882	-0.15(-0.29%)
Dec 01, 2014	51.20	51.48	50.72	51.12	4,909,749	-0.38(-0.75%)
Nov 28, 2014	51.08	51.53	50.74	51.50	2,730,472	+0.64(+1.25%)
Nov 26, 2014	51.36	50.87	50.87	50.87	4,527,964	-0.42(-0.82%)
Nov 25, 2014	50.37	51.65	50.19	51.29	8,289,993	+1.05(+2.09%)
Nov 24, 2014	50.47	50.61	50.05	50.24	6,556,850	-0.02(-0.04%)
Nov 21, 2014	50.74	50.78	49.97	50.26	9,960,332	-0.11(-0.22%)
Nov 20, 2014	49.79	50.73	49.67	50.37	7,945,559	+0.31(+0.62%)
Nov 19, 2014	49.13	50.08	48.96	50.06	6,798,314	+0.75(+1.52%)
Nov 18, 2014	49.18	49.46	48.80	49.31	7,547,832	-0.32(-0.64%)
Nov 17, 2014	50.00	50.20	49.57	49.63	7,299,850	-0.50(-0.99%)
Nov 14, 2014	48.86	50.15	48.76	50.13	8,986,791	+1.45(+2.97%)
Nov 13, 2014	48.58	49.39	48.45	48.68	5,341,175	+0.28(+0.58%)
Nov 12, 2014	48.42	48.52	47.97	48.40	7,796,364	-0.25(-0.52%)
Nov 11, 2014	48.85	49.08	48.40	48.65	5,773,891	-0.27(-0.56%)
Nov 10, 2014	48.48	49.19	48.20	48.92	9,238,219	+0.77(+1.60%)
Nov 07, 2014	48.59	48.60	47.78	48.15	13,958,990	-0.77(-1.57%)
Nov 06, 2014	50.41	50.41	47.41	48.92	16,310,657	-0.35(-0.70%)
Nov 05, 2014	49.76	49.88	48.52	49.27	12,271,778	+0.48(+0.98%)
Nov 04, 2014	50.12	50.12	48.16	48.79	15,793,894	-2.29(-4.48%)
Nov 03, 2014	51.29	51.29	50.80	51.08	6,109,890	+0.20(+0.39%)
Oct 31, 2014	51.48	51.49	50.18	50.89	6,816,336	+0.31(+0.61%)
Oct 30, 2014	50.50	50.81	50.18	50.58	3,855,659	-0.16(-0.31%)
Oct 29, 2014	50.61	50.80	50.17	50.74	3,835,705	-0.01(-0.02%)
Oct 28, 2014	50.44	50.72	50.29	50.74	4,273,533	+0.52(+1.03%)
Oct 27, 2014	50.13	50.23	50.23	50.23	3,401,086	+0.00(+0.00%)
Oct 24, 2014	50.08	50.50	49.74	50.23	4,072,177	-0.22(-0.43%)
Oct 23, 2014	50.20	50.77	49.85	50.44	5,737,119	+0.79(+1.59%)
Oct 22, 2014	51.16	51.19	49.50	49.66	8,256,129	-1.25(-2.45%)
Oct 21, 2014	50.41	51.25	50.34	50.90	7,186,178	+0.72(+1.44%)
Oct 20, 2014	49.71	50.44	49.63	50.18	9,333,110	+1.05(+2.14%)
Oct 17, 2014	48.60	49.72	48.42	49.13	9,640,509	+1.10(+2.29%)
Oct 16, 2014	46.74	49.01	46.57	48.03	9,004,952	+0.40(+0.85%)
Oct 15, 2014	46.61	47.89	45.91	47.63	14,047,616	+0.77(+1.64%)
Oct 14, 2014	46.54	47.63	46.30	46.86	10,977,019	+0.96(+2.09%)
Oct 13, 2014	46.72	47.04	45.83	45.90	11,089,861	-0.94(-2.00%)
Oct 10, 2014	47.47	48.01	46.75	46.84	10,089,385	-0.76(-1.60%)
Oct 09, 2014	49.08	49.12	47.58	47.60	11,282,711	-1.76(-3.56%)
Oct 08, 2014	48.94	49.49	48.30	49.36	6,590,697	+0.40(+0.82%)
Oct 07, 2014	49.09	49.45	48.87	48.95	6,217,839	-0.57(-1.16%)
Oct 06, 2014	49.95	50.21	49.38	49.52	3,744,926	-0.29(-0.58%)
Oct 03, 2014	49.45	50.28	49.06	49.82	11,397,569	+0.69(+1.41%)
Oct 02, 2014	49.20	49.31	47.41	49.12	18,978,912	-0.44(-0.89%)
Oct 01, 2014	50.21	50.28	49.53	49.56	13,132,094	-0.65(-1.29%)
Sep 30, 2014	51.07	51.12	50.20	50.21	10,984,285	-0.77(-1.51%)
Sep 29, 2014	50.60	51.47	50.56	50.98	8,746,317	-0.23(-0.44%)
Sep 26, 2014	50.52	51.44	50.47	51.20	6,787,227	+0.68(+1.34%)
Sep 25, 2014	51.41	51.55	50.47	50.53	8,464,854	-0.95(-1.84%)
Sep 24, 2014	51.63	51.71	50.85	51.48	10,653,850	-0.17(-0.33%)
Sep 23, 2014	51.53	52.03	50.98	51.65	11,183,480	+0.38(+0.75%)
Sep 22, 2014	52.26	52.40	51.08	51.26	12,767,499	-1.21(-2.31%)
Sep 19, 2014	53.38	53.38	52.20	52.47	11,503,560	-0.55(-1.04%)
Sep 18, 2014	53.59	53.62	52.61	53.03	10,536,017	-0.32(-0.60%)
Sep 17, 2014	53.54	53.69	53.08	53.34	5,903,389	-0.06(-0.11%)
Sep 16, 2014	53.22	53.81	52.86	53.40	8,897,482	+0.15(+0.28%)
Sep 15, 2014	53.75	53.75	53.21	53.25	6,777,895	-0.49(-0.91%)
Sep 12, 2014	53.88	53.89	52.85	53.74	12,225,289	-0.82(-1.50%)
Sep 11, 2014	53.87	55.06	53.79	54.56	5,112,095	+0.46(+0.85%)
Sep 10, 2014	54.43	54.58	53.59	54.10	6,364,167	-0.21(-0.38%)
Sep 09, 2014	55.21	55.32	54.24	54.30	7,654,227	-1.13(-2.03%)
Sep 08, 2014	55.51	55.60	55.15	55.43	4,315,491	-0.18(-0.32%)
Sep 05, 2014	55.68	55.77	54.82	55.61	7,492,240	-0.03(-0.05%)
Sep 04, 2014	55.25	55.89	55.14	55.63	8,122,718	+0.84(+1.54%)
Sep 03, 2014	55.33	55.41	54.47	54.79	6,310,725	-0.28(-0.51%)
Sep 02, 2014	55.51	55.77	54.91	55.07	6,927,274	-0.43(-0.78%)
Aug 29, 2014	55.87	55.50	55.50	55.50	5,161,029	-0.24(-0.44%)
Aug 28, 2014	56.21	56.51	55.75	55.75	5,384,989	-0.81(-1.44%)
Aug 27, 2014	56.36	56.71	56.26	56.56	3,474,836	+0.37(+0.67%)
Aug 26, 2014	56.69	56.82	56.10	56.19	5,026,117	-0.57(-1.01%)
Aug 25, 2014	56.89	57.45	56.51	56.76	4,828,186	+0.12(+0.21%)
Aug 22, 2014	56.39	56.78	56.39	56.64	3,450,733	+0.13(+0.23%)
Aug 21, 2014	56.68	56.73	56.32	56.50	4,560,141	-0.07(-0.12%)
Aug 20, 2014	56.61	56.84	56.35	56.57	4,106,792	-0.29(-0.51%)
Aug 19, 2014	56.62	57.05	56.31	56.86	3,875,991	+0.48(+0.85%)
Aug 18, 2014	56.68	56.85	56.27	56.38	6,332,660	+0.22(+0.40%)
Aug 15, 2014	55.92	56.16	55.54	56.16	6,241,276	+0.50(+0.89%)
Aug 14, 2014	55.50	55.82	55.36	55.66	4,628,002	+0.11(+0.20%)
Aug 13, 2014	55.39	55.50	55.01	55.55	5,309,788	+0.40(+0.73%)
Aug 12, 2014	56.06	56.44	55.06	55.15	7,093,377	-1.19(-2.11%)
Aug 11, 2014	55.92	56.54	55.54	56.34	8,042,282	+0.89(+1.60%)
Aug 08, 2014	54.30	55.70	54.18	55.45	12,551,505	+2.18(+4.09%)
Aug 07, 2014	54.35	54.47	53.12	53.27	7,178,250	-0.70(-1.30%)
Aug 06, 2014	53.92	54.30	53.32	53.97	8,163,532	+0.62(+1.16%)
Aug 05, 2014	53.64	53.96	53.11	53.35	5,477,605	-0.65(-1.20%)
Aug 04, 2014	53.55	54.30	53.41	54.00	6,922,005	+0.61(+1.14%)
Aug 01, 2014	52.86	53.76	52.84	53.39	6,576,763	+0.19(+0.35%)
Jul 31, 2014	53.64	54.02	53.18	53.20	6,517,197	-0.82(-1.52%)
Jul 30, 2014	54.18	54.51	53.84	54.02	7,612,236	+0.22(+0.40%)
Jul 29, 2014	54.02	54.34	53.77	53.81	8,842,094	-0.22(-0.40%)
Jul 28, 2014	54.06	54.27	53.71	54.02	7,078,647	-0.02(-0.03%)
Jul 25, 2014	54.47	54.74	53.76	54.04	14,180,015	-0.73(-1.33%)
Jul 24, 2014	55.22	55.37	54.74	54.77	15,085,877	-0.43(-0.78%)
Jul 23, 2014	55.88	55.88	55.12	55.20	14,714,635	-0.40(-0.72%)
Jul 22, 2014	56.72	56.88	55.46	55.61	14,257,498	-0.96(-1.70%)
Jul 21, 2014	57.46	57.51	56.55	56.57	11,088,343	-1.00(-1.74%)
Jul 18, 2014	57.67	57.74	56.73	57.57	24,793,050	-0.12(-0.21%)
Jul 17, 2014	56.53	59.11	56.50	57.69	33,207,662	+0.73(+1.28%)
Jul 16, 2014	57.05	57.19	56.11	56.96	18,973,166	+1.26(+2.27%)
Jul 15, 2014	56.94	56.96	55.54	55.70	18,051,846	-1.10(-1.94%)
Jul 14, 2014	57.84	57.90	56.72	56.80	16,371,961	-0.63(-1.09%)
Jul 11, 2014	58.01	58.23	57.31	57.43	9,161,820	-0.42(-0.73%)
Jul 10, 2014	57.94	58.37	57.39	57.85	96,125,168	-1.99(-3.33%)
Jul 09, 2014	59.36	60.04	58.52	59.85	83,905,336	+0.51(+0.85%)
Jul 08, 2014	59.37	59.65	58.59	59.34	54,359,448	-0.21(-0.35%)
Jul 07, 2014	59.79	61.07	59.40	59.55	52,347,676	-0.65(-1.07%)
Jul 03, 2014	60.19	60.19	60.19	60.19	15,840,622	+0.00(+0.00%)
Jul 02, 2014	59.02	60.41	58.90	60.19	43,615,252	+1.29(+2.19%)
Jul 01, 2014	58.36	59.29	58.25	58.90	23,931,518	+0.73(+1.26%)
Jun 30, 2014	57.38	58.41	57.36	58.17	12,582,367	+0.85(+1.49%)
Jun 27, 2014	57.69	58.04	57.24	57.32	11,597,156	-0.71(-1.23%)
Jun 26, 2014	58.74	58.74	57.58	58.03	12,356,984	-0.46(-0.78%)
Jun 25, 2014	54.74	59.68	54.59	58.49	34,465,552	+3.41(+6.19%)
Jun 24, 2014	55.14	55.98	54.87	55.08	7,484,788	-0.15(-0.27%)
Jun 23, 2014	55.16	55.50	54.76	55.23	7,922,525	-0.04(-0.07%)
Jun 20, 2014	56.45	56.45	54.07	55.27	21,409,918	-1.25(-2.20%)
Jun 19, 2014	57.22	57.61	56.08	56.51	7,430,734	-0.81(-1.40%)
Jun 18, 2014	56.34	57.44	56.07	57.32	9,383,778	+1.05(+1.86%)
Jun 17, 2014	56.66	56.84	56.25	56.27	6,912,493	-0.55(-0.97%)
Jun 16, 2014	56.31	57.03	56.10	56.82	14,014,981	+0.23(+0.41%)
Jun 13, 2014	57.01	57.08	56.21	56.59	9,118,236	-0.40(-0.71%)
Jun 12, 2014	57.66	57.71	56.84	56.99	13,397,736	-0.86(-1.49%)
Jun 11, 2014	58.04	59.05	57.75	57.85	19,889,964	+0.63(+1.10%)
Jun 10, 2014	56.68	57.24	56.33	57.23	4,228,351	+0.60(+1.06%)
Jun 06, 2014	56.65	57.09	56.29	56.63	3,397,130	+0.12(+0.22%)
Jun 05, 2014	56.08	56.55	55.58	56.50	3,302,535	+0.60(+1.07%)
Jun 04, 2014	55.61	56.12	55.36	55.91	2,912,213	+0.21(+0.37%)
Jun 03, 2014	56.22	56.35	55.66	55.70	6,061,493	-0.65(-1.16%)
Jun 02, 2014	55.70	56.46	55.70	56.36	4,490,768	+0.66(+1.19%)
May 30, 2014	56.12	56.19	55.48	55.69	5,619,239	-0.50(-0.90%)
May 29, 2014	56.81	56.90	55.80	56.20	5,216,584	-0.31(-0.55%)
May 28, 2014	56.50	56.78	56.08	56.50	4,353,917	+0.02(+0.03%)
May 27, 2014	56.93	57.23	56.45	56.49	5,406,795	-0.27(-0.48%)
May 23, 2014	55.51	56.76	56.76	56.76	9,053,341	+1.89(+3.45%)
May 22, 2014	55.09	55.33	54.56	54.86	3,660,195	-0.28(-0.50%)
May 21, 2014	53.53	55.36	53.48	55.14	9,317,981	+1.80(+3.38%)
May 20, 2014	53.46	53.76	53.00	53.34	13,754,830	-0.25(-0.47%)
May 19, 2014	53.12	53.90	52.87	53.59	5,466,709	+0.31(+0.58%)
May 16, 2014	52.76	53.34	52.20	53.28	6,257,362	+0.60(+1.13%)
May 15, 2014	52.46	52.71	51.86	52.68	10,992,821	+0.42(+0.80%)
May 14, 2014	53.06	53.64	51.92	52.26	10,979,936	-0.99(-1.86%)
May 13, 2014	53.64	53.98	52.80	53.25	8,039,212	-0.37(-0.70%)
May 12, 2014	53.23	54.13	53.23	53.63	8,796,192	+0.62(+1.16%)
May 09, 2014	52.83	53.43	51.39	53.01	16,346,479	-1.19(-2.19%)
May 08, 2014	52.93	54.57	52.69	54.20	9,501,516	+1.27(+2.40%)
May 07, 2014	53.25	53.58	52.59	52.93	7,937,706	-0.13(-0.25%)
May 06, 2014	54.05	54.51	52.98	53.06	5,644,361	-1.31(-2.41%)
May 05, 2014	53.33	54.37	52.99	54.37	4,582,008	+0.90(+1.68%)
May 02, 2014	53.65	54.02	53.41	53.47	5,664,372	-0.23(-0.43%)

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.