Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.24	24.48	23.80	23.99	55,553,880	-0.24(-0.99%)
Apr 29, 2015	24.41	24.51	24.18	24.23	35,342,660	-0.27(-1.12%)
Apr 28, 2015	24.50	24.53	24.25	24.50	40,392,368	+0.05(+0.20%)
Apr 27, 2015	24.86	25.05	24.38	24.45	63,437,372	-0.32(-1.27%)
Apr 24, 2015	24.87	24.92	24.45	24.77	106,806,336	+0.17(+0.69%)
Apr 23, 2015	24.33	25.27	24.28	24.60	149,091,408	+0.20(+0.80%)
Apr 22, 2015	24.48	24.48	24.27	24.40	30,282,670	-0.03(-0.14%)
Apr 21, 2015	24.42	24.74	24.23	24.43	45,360,840	+0.15(+0.63%)
Apr 20, 2015	24.34	24.48	24.13	24.28	46,787,148	+0.02(+0.09%)
Apr 17, 2015	24.54	24.62	23.73	24.26	102,314,152	-0.52(-2.09%)
Apr 16, 2015	24.80	24.94	24.74	24.78	26,489,286	-0.10(-0.40%)
Apr 15, 2015	24.63	25.04	24.54	24.88	34,219,932	+0.39(+1.59%)
Apr 14, 2015	24.38	24.64	24.32	24.49	23,971,418	+0.08(+0.33%)
Apr 13, 2015	24.79	24.83	24.39	24.41	28,759,854	-0.43(-1.72%)
Apr 10, 2015	24.83	24.99	24.69	24.84	38,297,352	+0.09(+0.37%)
Apr 09, 2015	24.58	24.78	24.53	24.75	28,173,126	+0.17(+0.69%)
Apr 08, 2015	24.32	24.58	24.18	24.58	35,053,132	+0.36(+1.48%)
Apr 07, 2015	24.16	24.37	24.01	24.22	29,835,148	+0.04(+0.18%)
Apr 06, 2015	23.94	24.35	23.88	24.17	25,685,472	+0.11(+0.47%)
Apr 02, 2015	23.71	24.06	24.06	24.06	49,518,628	+0.37(+1.54%)
Apr 01, 2015	23.58	23.70	23.28	23.70	38,009,896	+0.24(+1.04%)
Mar 31, 2015	23.34	23.64	23.16	23.45	42,240,300	-0.06(-0.25%)
Mar 30, 2015	23.26	23.66	23.26	23.51	32,401,924	+0.33(+1.42%)
Mar 27, 2015	23.13	23.42	23.12	23.18	35,875,864	+0.01(+0.05%)
Mar 26, 2015	23.22	23.39	23.07	23.17	43,373,936	-0.25(-1.09%)
Mar 25, 2015	23.65	23.90	23.39	23.42	45,097,648	-0.43(-1.82%)
Mar 24, 2015	24.29	24.35	23.76	23.85	48,010,172	-0.64(-2.62%)
Mar 23, 2015	24.51	24.67	24.50	24.50	20,408,046	-0.14(-0.56%)
Mar 20, 2015	24.49	24.66	24.39	24.63	52,027,972	+0.29(+1.20%)
Mar 19, 2015	24.46	24.53	24.21	24.34	25,605,688	-0.10(-0.42%)
Mar 18, 2015	24.45	24.55	24.09	24.44	45,920,548	-0.06(-0.24%)
Mar 17, 2015	24.26	24.62	24.14	24.50	36,048,044	-0.26(-1.04%)
Mar 16, 2015	24.60	24.81	24.54	24.76	22,435,834	+0.29(+1.19%)
Mar 13, 2015	24.48	24.57	24.33	24.47	29,547,306	-0.12(-0.47%)
Mar 12, 2015	24.21	24.62	24.18	24.58	29,000,474	+0.53(+2.19%)
Mar 11, 2015	24.28	24.36	24.00	24.06	30,886,652	-0.27(-1.09%)
Mar 10, 2015	24.93	24.96	24.29	24.32	38,272,772	-0.77(-3.09%)
Mar 09, 2015	25.01	25.15	25.00	25.10	19,744,690	+0.08(+0.33%)
Mar 06, 2015	24.92	25.12	24.84	25.01	42,783,768	+0.02(+0.07%)
Mar 05, 2015	24.99	25.04	24.78	25.00	26,744,230	-0.04(-0.17%)
Mar 04, 2015	24.78	25.04	24.65	25.04	29,567,704	+0.19(+0.78%)
Mar 03, 2015	24.75	24.86	24.63	24.84	28,762,114	+0.04(+0.15%)
Mar 02, 2015	24.66	24.90	24.65	24.81	28,176,028	+0.20(+0.83%)
Feb 27, 2015	24.58	24.65	24.43	24.60	23,555,148	+0.10(+0.39%)
Feb 26, 2015	24.60	24.65	24.38	24.51	28,459,392	-0.19(-0.79%)
Feb 25, 2015	24.43	24.82	24.43	24.70	40,945,648	+0.19(+0.76%)
Feb 24, 2015	24.20	24.60	24.14	24.52	48,580,236	+0.40(+1.65%)
Feb 23, 2015	24.14	24.33	24.03	24.12	42,343,828	-0.12(-0.50%)
Feb 20, 2015	24.01	24.27	23.83	24.24	32,624,476	+0.27(+1.12%)
Feb 19, 2015	24.11	24.11	23.90	23.97	24,905,796	-0.15(-0.64%)
Feb 18, 2015	24.33	24.33	24.06	24.12	29,093,324	-0.24(-0.99%)
Feb 17, 2015	24.52	24.55	24.19	24.36	38,028,260	-0.28(-1.12%)
Feb 13, 2015	24.24	24.64	24.64	24.64	35,043,168	+0.45(+1.86%)
Feb 12, 2015	23.98	24.20	23.91	24.19	28,224,656	+0.25(+1.04%)
Feb 11, 2015	23.77	24.00	23.64	23.94	27,026,180	+0.15(+0.64%)
Feb 10, 2015	23.68	23.81	23.49	23.79	21,734,690	+0.13(+0.56%)
Feb 09, 2015	23.54	23.71	23.44	23.66	20,756,418	+0.07(+0.30%)
Feb 06, 2015	23.66	23.80	23.52	23.58	25,559,608	-0.02(-0.09%)
Feb 05, 2015	23.53	23.78	23.47	23.61	28,529,106	+0.03(+0.12%)
Feb 04, 2015	22.98	24.02	22.72	23.58	96,677,272	+0.62(+2.69%)
Feb 03, 2015	22.32	23.02	22.32	22.96	44,004,464	+0.66(+2.97%)
Feb 02, 2015	22.02	22.35	21.73	22.30	44,541,664	+0.28(+1.25%)
Jan 30, 2015	22.07	22.21	21.97	22.02	68,035,760	-0.30(-1.35%)
Jan 29, 2015	22.73	22.81	22.18	22.32	50,299,348	-0.30(-1.32%)
Jan 28, 2015	23.41	23.47	22.59	22.62	48,001,464	-0.73(-3.13%)
Jan 27, 2015	23.30	23.55	23.21	23.35	22,984,044	-0.14(-0.59%)
Jan 26, 2015	23.33	23.56	23.24	23.49	20,885,764	+0.16(+0.68%)
Jan 23, 2015	23.45	23.47	23.24	23.33	26,190,502	-0.11(-0.46%)
Jan 22, 2015	23.18	23.49	23.06	23.44	32,449,512	+0.33(+1.43%)
Jan 21, 2015	22.96	23.22	22.86	23.11	33,594,596	-0.02(-0.07%)
Jan 20, 2015	23.51	23.51	22.98	23.12	33,249,762	-0.40(-1.69%)
Jan 16, 2015	23.12	23.52	23.52	23.52	37,449,368	+0.32(+1.37%)
Jan 15, 2015	23.21	23.38	22.97	23.20	38,904,608	+0.07(+0.32%)
Jan 14, 2015	23.14	23.32	22.79	23.13	58,897,940	-0.42(-1.79%)
Jan 13, 2015	23.55	24.02	23.38	23.55	42,063,644	+0.28(+1.19%)
Jan 12, 2015	23.30	23.50	23.11	23.27	27,130,992	-0.05(-0.21%)
Jan 09, 2015	23.46	23.52	23.24	23.32	26,820,390	-0.04(-0.16%)
Jan 08, 2015	23.10	23.64	23.04	23.36	38,050,708	+0.50(+2.17%)
Jan 07, 2015	22.98	23.06	22.69	22.86	26,697,288	-0.02(-0.09%)
Jan 06, 2015	23.15	23.18	22.73	22.88	40,996,260	-0.30(-1.30%)
Jan 05, 2015	23.56	23.66	23.06	23.19	39,277,144	-0.53(-2.23%)
Jan 02, 2015	23.98	24.13	23.51	23.72	25,596,520	-0.27(-1.14%)
Dec 31, 2014	24.32	23.99	23.99	23.99	29,846,926	-0.36(-1.46%)
Dec 30, 2014	24.22	24.48	24.20	24.34	19,802,472	-0.00(-0.01%)
Dec 29, 2014	24.04	24.42	24.03	24.35	17,338,292	+0.20(+0.84%)
Dec 26, 2014	24.01	24.21	23.91	24.14	13,761,649	+0.13(+0.54%)
Dec 24, 2014	23.97	24.01	24.01	24.01	11,609,221	+0.07(+0.29%)
Dec 23, 2014	23.77	24.07	23.70	23.94	27,377,146	+0.28(+1.19%)
Dec 22, 2014	23.66	23.91	23.60	23.66	46,372,164	+0.02(+0.09%)
Dec 19, 2014	23.22	23.71	23.22	23.64	51,517,440	+0.36(+1.56%)
Dec 18, 2014	22.91	23.38	22.74	23.28	42,173,240	+0.39(+1.73%)
Dec 17, 2014	22.64	22.95	22.64	22.88	30,963,966	+0.22(+0.96%)
Dec 16, 2014	22.67	23.09	22.64	22.67	38,153,816	-0.05(-0.24%)
Dec 15, 2014	23.03	23.05	22.67	22.72	31,278,836	-0.17(-0.74%)
Dec 12, 2014	22.74	23.15	22.74	22.89	27,477,310	-0.23(-0.97%)
Dec 11, 2014	23.05	23.34	22.94	23.11	25,405,324	+0.13(+0.58%)
Dec 10, 2014	23.17	23.30	22.88	22.98	29,482,388	-0.26(-1.10%)
Dec 09, 2014	23.13	23.39	23.01	23.24	24,649,414	-0.07(-0.30%)
Dec 08, 2014	23.27	23.44	23.17	23.31	23,145,110	+0.01(+0.04%)
Dec 05, 2014	23.29	23.46	23.23	23.30	19,354,496	-0.01(-0.06%)
Dec 04, 2014	23.51	23.67	23.20	23.31	36,407,780	-0.32(-1.34%)
Dec 03, 2014	23.60	23.67	23.37	23.63	25,097,896	+0.05(+0.21%)
Dec 02, 2014	23.36	23.64	23.28	23.58	24,023,508	+0.17(+0.74%)
Dec 01, 2014	23.56	23.56	23.27	23.41	28,003,074	-0.18(-0.77%)
Nov 28, 2014	23.69	23.69	23.48	23.59	13,385,817	+0.07(+0.32%)
Nov 26, 2014	23.48	23.51	23.51	23.51	22,249,232	+0.10(+0.42%)
Nov 25, 2014	23.01	23.44	22.91	23.41	42,432,756	+0.66(+2.92%)
Nov 24, 2014	22.46	22.76	22.44	22.75	31,225,768	+0.39(+1.73%)
Nov 21, 2014	22.68	22.82	22.27	22.36	45,684,052	-0.12(-0.55%)
Nov 20, 2014	22.48	22.53	22.35	22.49	22,345,314	+0.00(+0.00%)
Nov 19, 2014	22.47	22.50	22.29	22.49	40,360,724	-0.02(-0.07%)
Nov 18, 2014	22.41	22.57	22.24	22.50	33,414,010	+0.11(+0.51%)
Nov 17, 2014	22.33	22.48	22.20	22.39	31,571,208	+0.02(+0.08%)
Nov 14, 2014	22.53	22.53	22.24	22.37	24,226,754	-0.08(-0.37%)
Nov 13, 2014	22.21	22.58	22.08	22.45	50,184,216	+0.29(+1.31%)
Nov 12, 2014	21.92	22.33	21.87	22.17	69,892,288	+0.26(+1.21%)
Nov 11, 2014	21.87	21.95	21.32	21.90	94,273,568	+0.00(+0.02%)
Nov 10, 2014	22.84	22.85	21.42	21.90	159,905,488	-0.91(-3.99%)
Nov 07, 2014	22.93	22.93	22.50	22.81	42,371,808	-0.10(-0.42%)
Nov 06, 2014	22.86	22.93	22.58	22.90	24,217,238	+0.12(+0.53%)
Nov 05, 2014	22.69	22.84	22.52	22.78	22,774,166	+0.19(+0.84%)
Nov 04, 2014	23.00	23.05	22.41	22.59	32,939,962	-0.40(-1.74%)
Nov 03, 2014	22.85	23.08	22.85	22.99	28,521,910	+0.10(+0.45%)
Oct 31, 2014	23.03	23.03	22.65	22.89	42,785,288	+0.41(+1.84%)
Oct 30, 2014	22.50	22.70	22.36	22.48	31,960,404	-0.23(-1.00%)
Oct 29, 2014	22.57	22.72	22.48	22.70	40,247,540	+0.07(+0.31%)
Oct 28, 2014	22.39	22.72	22.39	22.63	35,135,300	+0.28(+1.26%)
Oct 27, 2014	22.42	22.55	22.26	22.35	32,121,130	-0.09(-0.39%)
Oct 24, 2014	22.20	22.61	22.10	22.44	54,179,224	+0.43(+1.95%)
Oct 23, 2014	21.58	22.13	21.46	22.01	52,910,460	+0.72(+3.36%)
Oct 22, 2014	21.58	21.75	21.23	21.29	54,123,964	-0.29(-1.34%)
Oct 21, 2014	21.37	21.83	21.35	21.58	67,995,808	+0.37(+1.73%)
Oct 20, 2014	20.96	21.28	20.77	21.21	34,327,256	+0.26(+1.22%)
Oct 17, 2014	20.67	21.30	20.67	20.96	70,702,856	+0.45(+2.20%)
Oct 16, 2014	20.72	20.78	20.48	20.51	108,292,032	-0.52(-2.48%)
Oct 15, 2014	20.99	21.21	20.40	21.03	99,744,120	-0.26(-1.20%)
Oct 14, 2014	21.52	21.65	21.24	21.28	65,059,536	-0.07(-0.33%)
Oct 13, 2014	21.64	21.93	21.33	21.35	53,494,620	-0.41(-1.86%)
Oct 10, 2014	22.10	22.27	21.75	21.76	66,687,196	-0.29(-1.31%)
Oct 09, 2014	22.65	22.65	22.04	22.05	45,869,420	-0.60(-2.65%)
Oct 08, 2014	22.08	22.83	21.97	22.65	54,858,520	+0.64(+2.91%)
Oct 07, 2014	21.99	22.13	21.76	22.01	29,996,424	-0.07(-0.32%)
Oct 06, 2014	22.22	22.29	22.02	22.08	19,873,420	-0.11(-0.48%)
Oct 03, 2014	21.87	22.35	21.87	22.19	35,067,168	+0.34(+1.53%)
Oct 02, 2014	21.85	21.90	21.35	21.85	43,655,872	-0.04(-0.17%)
Oct 01, 2014	22.20	22.22	21.81	21.89	38,642,688	-0.35(-1.58%)
Sep 30, 2014	22.43	22.53	22.20	22.24	35,592,108	-0.16(-0.70%)
Sep 29, 2014	22.19	22.47	22.09	22.40	29,857,962	+0.01(+0.06%)
Sep 26, 2014	22.19	22.40	22.16	22.38	25,531,850	+0.12(+0.56%)
Sep 25, 2014	22.62	22.63	22.19	22.26	33,593,908	-0.38(-1.68%)
Sep 24, 2014	22.75	22.75	22.34	22.64	39,013,972	-0.05(-0.20%)
Sep 23, 2014	23.11	23.11	22.68	22.68	32,255,324	-0.37(-1.59%)
Sep 22, 2014	23.34	23.39	22.86	23.05	36,178,460	-0.36(-1.55%)
Sep 19, 2014	23.63	23.63	23.32	23.42	50,590,852	-0.05(-0.19%)
Sep 18, 2014	23.56	23.67	23.41	23.46	35,307,564	-0.10(-0.42%)
Sep 17, 2014	23.62	23.68	23.44	23.56	24,355,494	-0.06(-0.24%)
Sep 16, 2014	23.55	23.63	23.43	23.62	22,100,626	+0.09(+0.37%)
Sep 15, 2014	23.59	23.72	23.47	23.53	31,618,330	-0.02(-0.10%)
Sep 12, 2014	23.48	23.58	23.39	23.56	27,352,792	+0.04(+0.18%)
Sep 11, 2014	23.47	23.58	23.34	23.51	23,497,944	+0.03(+0.12%)
Sep 10, 2014	23.33	23.54	23.13	23.49	32,807,892	+0.12(+0.53%)
Sep 09, 2014	23.00	23.43	22.96	23.36	48,601,356	+0.30(+1.31%)
Sep 08, 2014	22.91	23.11	22.87	23.06	28,606,926	+0.07(+0.32%)
Sep 05, 2014	22.70	23.02	22.64	22.99	34,416,976	+0.34(+1.49%)
Sep 04, 2014	22.80	22.86	22.63	22.65	31,948,664	+0.00(+0.02%)
Sep 03, 2014	22.59	22.72	22.54	22.64	21,688,090	+0.04(+0.16%)
Sep 02, 2014	22.58	22.68	22.43	22.61	23,105,524	+0.02(+0.11%)
Aug 29, 2014	22.65	22.58	22.58	22.58	16,377,511	+0.08(+0.37%)
Aug 28, 2014	22.42	22.56	22.40	22.50	13,499,905	-0.02(-0.07%)
Aug 27, 2014	22.57	22.66	22.43	22.52	19,712,178	+0.00(+0.00%)
Aug 26, 2014	22.59	22.59	22.42	22.52	22,390,684	-0.04(-0.16%)
Aug 25, 2014	22.43	22.59	22.37	22.55	22,817,324	+0.19(+0.87%)
Aug 22, 2014	22.40	22.53	22.26	22.36	19,735,974	-0.11(-0.48%)
Aug 21, 2014	22.55	22.63	22.43	22.47	18,112,870	-0.08(-0.37%)
Aug 20, 2014	22.41	22.61	22.41	22.55	17,783,146	+0.06(+0.26%)
Aug 19, 2014	22.57	22.65	22.45	22.49	17,803,636	-0.09(-0.42%)
Aug 18, 2014	22.68	22.74	22.48	22.59	18,399,820	+0.04(+0.18%)
Aug 15, 2014	22.61	22.65	22.35	22.54	25,946,952	+0.11(+0.48%)
Aug 14, 2014	22.36	22.46	22.34	22.44	15,844,288	+0.11(+0.48%)
Aug 13, 2014	22.32	22.42	22.25	22.33	22,114,578	+0.13(+0.58%)
Aug 12, 2014	22.12	22.34	22.12	22.20	20,130,616	+0.02(+0.09%)
Aug 11, 2014	22.11	22.36	22.09	22.18	18,921,684	+0.10(+0.47%)
Aug 08, 2014	21.74	22.10	21.74	22.08	28,696,596	+0.34(+1.56%)
Aug 07, 2014	21.92	21.95	21.67	21.74	28,448,048	-0.09(-0.42%)
Aug 06, 2014	21.86	22.04	21.78	21.83	24,315,632	-0.12(-0.53%)
Aug 05, 2014	22.23	22.23	21.83	21.95	33,123,528	-0.28(-1.24%)
Aug 04, 2014	22.04	22.32	22.04	22.22	26,265,070	+0.19(+0.86%)
Aug 01, 2014	22.09	22.23	21.93	22.03	24,114,982	-0.14(-0.63%)
Jul 31, 2014	22.69	22.72	22.13	22.17	36,955,936	-0.69(-3.03%)
Jul 30, 2014	22.78	22.88	22.66	22.87	31,408,560	+0.17(+0.76%)
Jul 29, 2014	22.82	23.31	22.67	22.69	44,213,652	+0.11(+0.48%)
Jul 28, 2014	22.50	22.62	22.32	22.59	21,289,952	+0.14(+0.63%)
Jul 25, 2014	22.75	22.78	22.38	22.45	24,153,758	-0.31(-1.34%)
Jul 24, 2014	22.68	22.80	22.58	22.75	31,753,150	+0.17(+0.77%)
Jul 23, 2014	22.50	22.70	22.39	22.58	32,156,418	+0.03(+0.15%)
Jul 22, 2014	22.59	22.80	22.38	22.54	38,448,544	+0.33(+1.51%)
Jul 21, 2014	22.33	22.47	22.08	22.21	42,789,740	-0.30(-1.32%)
Jul 18, 2014	22.59	22.59	22.38	22.51	28,106,856	+0.14(+0.63%)
Jul 17, 2014	22.50	22.76	22.32	22.37	37,186,232	-0.35(-1.54%)
Jul 16, 2014	22.74	22.92	22.65	22.72	45,017,436	+0.07(+0.29%)
Jul 15, 2014	22.64	22.75	22.53	22.65	23,887,270	-0.07(-0.29%)
Jul 14, 2014	22.61	22.80	22.44	22.72	33,178,420	+0.21(+0.92%)
Jul 11, 2014	22.41	22.55	22.35	22.51	17,094,600	+0.08(+0.36%)
Jul 10, 2014	22.42	22.61	22.32	22.43	24,605,992	-0.15(-0.68%)
Jul 09, 2014	22.10	22.59	22.04	22.59	38,417,460	+0.59(+2.66%)
Jul 08, 2014	22.25	22.38	21.98	22.00	35,413,148	-0.36(-1.61%)
Jul 07, 2014	22.51	22.59	22.23	22.36	27,191,194	-0.30(-1.31%)
Jul 03, 2014	22.59	22.66	22.66	22.66	18,500,970	+0.14(+0.63%)
Jul 02, 2014	22.37	22.53	22.30	22.51	22,260,536	+0.18(+0.82%)
Jul 01, 2014	22.23	22.42	22.16	22.33	27,238,542	+0.18(+0.80%)
Jun 30, 2014	22.24	22.24	22.11	22.15	38,024,988	-0.14(-0.62%)
Jun 27, 2014	22.11	22.35	22.04	22.29	39,357,120	+0.22(+0.99%)
Jun 26, 2014	21.90	22.09	21.85	22.07	22,796,528	+0.16(+0.73%)
Jun 25, 2014	21.69	21.97	21.60	21.91	32,494,152	+0.23(+1.08%)
Jun 24, 2014	21.60	21.83	21.51	21.68	28,440,874	+0.09(+0.40%)
Jun 23, 2014	21.73	21.73	21.56	21.59	19,133,554	-0.13(-0.59%)
Jun 20, 2014	21.94	21.94	21.66	21.72	42,293,668	-0.08(-0.38%)
Jun 19, 2014	21.68	21.81	21.62	21.80	22,805,246	+0.12(+0.53%)
Jun 18, 2014	21.53	21.73	21.41	21.69	23,765,522	+0.19(+0.88%)
Jun 17, 2014	21.53	21.56	21.41	21.50	19,407,600	-0.06(-0.29%)
Jun 16, 2014	21.57	21.61	21.46	21.56	17,140,542	-0.05(-0.23%)
Jun 13, 2014	21.68	21.72	21.54	21.61	23,733,802	-0.08(-0.38%)
Jun 12, 2014	21.62	21.74	21.58	21.69	23,735,038	-0.02(-0.08%)
Jun 11, 2014	21.65	21.74	21.64	21.71	24,568,930	-0.07(-0.32%)
Jun 10, 2014	21.81	21.86	21.63	21.78	24,642,860	-0.01(-0.06%)
Jun 06, 2014	21.79	21.83	21.58	21.79	22,391,146	+0.08(+0.38%)
Jun 05, 2014	21.60	21.73	21.45	21.71	17,823,572	+0.17(+0.80%)
Jun 04, 2014	21.53	21.58	21.39	21.53	33,345,894	-0.01(-0.06%)
Jun 03, 2014	21.56	21.61	21.52	21.55	18,936,628	-0.10(-0.46%)
Jun 02, 2014	21.46	21.73	21.45	21.65	24,927,310	+0.15(+0.69%)
May 30, 2014	21.49	21.53	21.35	21.50	26,300,232	+0.05(+0.25%)
May 29, 2014	21.44	21.49	21.32	21.44	23,030,840	+0.09(+0.42%)
May 28, 2014	21.48	21.48	21.24	21.35	21,013,238	-0.09(-0.40%)
May 27, 2014	21.44	21.53	21.35	21.44	22,799,794	+0.04(+0.17%)
May 23, 2014	21.36	21.40	21.40	21.40	22,160,282	+0.12(+0.54%)
May 22, 2014	21.11	21.41	21.10	21.29	14,491,267	+0.14(+0.66%)
May 21, 2014	20.84	21.16	20.81	21.15	30,550,434	+0.29(+1.38%)
May 20, 2014	20.92	20.98	20.77	20.86	30,276,398	-0.10(-0.49%)
May 19, 2014	20.69	20.98	20.50	20.96	33,999,060	+0.29(+1.41%)
May 16, 2014	20.68	20.72	20.52	20.67	30,915,100	-0.05(-0.24%)
May 15, 2014	20.50	20.73	20.25	20.72	40,001,480	+0.20(+0.96%)
May 14, 2014	20.66	20.69	20.46	20.52	38,259,040	-0.12(-0.56%)
May 13, 2014	20.94	20.95	20.60	20.64	60,832,920	-0.22(-1.07%)
May 12, 2014	21.05	21.09	20.78	20.86	36,006,768	-0.14(-0.69%)
May 09, 2014	21.03	21.05	20.63	21.00	37,313,736	-0.04(-0.20%)
May 08, 2014	21.27	21.32	20.91	21.04	45,992,404	-0.26(-1.24%)
May 07, 2014	21.43	21.49	21.12	21.31	34,721,144	-0.03(-0.13%)
May 06, 2014	21.46	21.55	21.25	21.34	38,197,288	-0.27(-1.24%)
May 05, 2014	21.34	21.61	21.30	21.60	32,891,916	+0.18(+0.83%)
May 02, 2014	21.59	21.59	21.28	21.43	32,496,720	-0.03(-0.15%)

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.