Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.84	44.13	43.37	43.59	5,255,286	-0.31(-0.71%)
Apr 28, 2016	44.77	44.77	43.73	43.90	4,477,182	-1.01(-2.26%)
Apr 27, 2016	44.87	45.34	44.65	44.91	5,264,570	+0.14(+0.32%)
Apr 26, 2016	44.39	44.80	44.32	44.77	3,973,866	+0.64(+1.45%)
Apr 25, 2016	44.20	44.39	43.88	44.13	4,281,654	-0.13(-0.29%)
Apr 22, 2016	44.16	44.60	43.96	44.26	4,485,563	+0.24(+0.54%)
Apr 21, 2016	43.97	44.30	43.93	44.02	3,408,003	+0.08(+0.18%)
Apr 20, 2016	44.62	44.67	43.91	43.94	4,615,201	-0.46(-1.04%)
Apr 19, 2016	44.36	44.76	44.06	44.40	4,643,977	+0.34(+0.78%)
Apr 18, 2016	44.14	44.17	43.45	44.06	4,334,968	-0.08(-0.18%)
Apr 15, 2016	43.99	44.36	43.89	44.14	4,366,263	+0.20(+0.45%)
Apr 14, 2016	44.48	44.48	43.86	43.94	3,058,360	-0.32(-0.72%)
Apr 13, 2016	43.88	44.29	43.55	44.26	5,337,646	+0.75(+1.72%)
Apr 12, 2016	42.98	43.81	42.92	43.51	4,242,536	+0.60(+1.39%)
Apr 11, 2016	43.03	43.50	42.91	42.91	5,420,363	-0.05(-0.11%)
Apr 08, 2016	42.68	43.41	42.58	42.96	4,655,335	+0.77(+1.83%)
Apr 07, 2016	42.28	42.79	42.12	42.19	5,748,907	-0.28(-0.66%)
Apr 06, 2016	42.88	42.89	41.97	42.46	5,626,705	-0.23(-0.54%)
Apr 05, 2016	43.12	43.25	42.43	42.70	4,008,905	-0.48(-1.11%)
Apr 04, 2016	43.71	43.76	42.73	43.17	5,339,817	-0.51(-1.17%)
Apr 01, 2016	42.38	43.71	42.31	43.69	4,435,868	+0.30(+0.68%)
Mar 31, 2016	43.52	43.65	43.19	43.39	3,686,370	-0.14(-0.33%)
Mar 30, 2016	43.88	43.96	43.32	43.53	2,789,678	+0.09(+0.20%)
Mar 29, 2016	43.16	43.51	42.79	43.45	4,190,453	+0.10(+0.22%)
Mar 28, 2016	43.42	43.58	43.06	43.35	3,773,837	-0.05(-0.11%)
Mar 24, 2016	43.22	43.40	43.40	43.40	4,665,577	-0.17(-0.38%)
Mar 23, 2016	43.87	43.95	43.44	43.57	4,738,057	-0.57(-1.30%)
Mar 22, 2016	43.57	44.32	43.54	44.14	4,431,164	+0.26(+0.60%)
Mar 21, 2016	43.63	43.92	43.52	43.88	6,162,912	+0.28(+0.64%)
Mar 18, 2016	43.84	43.88	43.26	43.60	15,958,273	-0.08(-0.18%)
Mar 17, 2016	41.22	44.04	41.14	43.68	15,150,953	+2.63(+6.39%)
Mar 16, 2016	40.69	41.17	40.40	41.05	3,802,055	+0.53(+1.30%)
Mar 15, 2016	40.45	40.57	39.95	40.53	3,810,942	-0.36(-0.88%)
Mar 14, 2016	40.61	41.03	40.58	40.88	3,444,937	-0.02(-0.04%)
Mar 11, 2016	40.60	41.06	40.49	40.90	4,367,552	+0.57(+1.40%)
Mar 10, 2016	40.31	40.40	39.74	40.33	5,972,439	+0.39(+0.98%)
Mar 09, 2016	40.65	40.80	39.90	39.94	5,936,971	-0.53(-1.32%)
Mar 08, 2016	41.04	41.41	40.41	40.48	6,348,562	-0.94(-2.27%)
Mar 07, 2016	40.77	41.43	40.69	41.42	3,913,767	+0.52(+1.27%)
Mar 04, 2016	40.53	41.09	40.40	40.90	4,526,871	+0.38(+0.93%)
Mar 03, 2016	40.22	40.57	40.09	40.53	3,129,046	+0.30(+0.75%)
Mar 02, 2016	39.81	40.24	39.56	40.22	4,463,459	+0.35(+0.88%)
Mar 01, 2016	39.49	40.15	39.22	39.87	3,563,797	+0.91(+2.33%)
Feb 29, 2016	39.42	39.51	38.94	38.96	5,220,327	-0.44(-1.11%)
Feb 26, 2016	39.08	39.74	38.96	39.40	5,101,566	+0.60(+1.54%)
Feb 25, 2016	38.60	38.82	38.23	38.80	2,830,714	+0.22(+0.56%)
Feb 24, 2016	38.14	38.63	37.65	38.59	3,936,434	-0.08(-0.21%)
Feb 23, 2016	39.27	39.55	38.57	38.67	3,465,209	-0.65(-1.66%)
Feb 22, 2016	38.35	39.47	38.69	39.32	4,780,134	+0.97(+2.54%)
Feb 19, 2016	38.45	38.55	37.99	38.35	5,514,033	-0.22(-0.58%)
Feb 18, 2016	38.32	38.92	38.24	38.57	6,536,563	+0.46(+1.21%)
Feb 17, 2016	37.54	38.47	37.49	38.11	4,704,310	+0.91(+2.45%)
Feb 16, 2016	37.28	37.36	36.56	37.20	5,768,484	+0.48(+1.30%)
Feb 12, 2016	36.28	36.72	36.72	36.72	5,327,183	+0.47(+1.30%)
Feb 11, 2016	35.79	36.55	35.67	36.25	5,051,325	-0.27(-0.74%)
Feb 10, 2016	37.05	37.25	36.46	36.52	5,573,842	-0.53(-1.43%)
Feb 09, 2016	36.73	37.37	36.49	37.05	6,229,484	-0.12(-0.32%)
Feb 08, 2016	36.69	37.38	36.31	37.17	6,547,945	+0.12(+0.32%)
Feb 05, 2016	36.84	37.28	36.64	37.05	4,963,083	+0.03(+0.09%)
Feb 04, 2016	36.58	38.14	36.49	37.02	9,945,961	+0.62(+1.69%)
Feb 03, 2016	36.49	36.70	35.36	36.40	7,670,067	+0.20(+0.55%)
Feb 02, 2016	35.54	37.27	35.42	36.21	8,594,918	+0.27(+0.75%)
Feb 01, 2016	35.86	36.13	35.57	35.94	5,731,906	-0.38(-1.04%)
Jan 29, 2016	35.36	36.32	35.24	36.32	9,594,531	+1.09(+3.09%)
Jan 28, 2016	34.84	35.28	34.41	35.23	6,211,600	+0.96(+2.81%)
Jan 27, 2016	34.05	35.00	33.71	34.26	9,033,746	+0.22(+0.65%)
Jan 26, 2016	33.71	34.35	33.60	34.04	8,232,648	+0.64(+1.92%)
Jan 25, 2016	33.95	34.04	33.31	33.40	5,661,096	-0.70(-2.04%)
Jan 22, 2016	34.67	34.73	33.52	34.10	5,933,595	+0.18(+0.54%)
Jan 21, 2016	33.45	34.27	33.01	33.92	5,474,295	+0.24(+0.70%)
Jan 20, 2016	33.42	33.94	32.58	33.68	7,479,156	-0.39(-1.16%)
Jan 19, 2016	34.44	34.52	33.61	34.07	5,186,974	+0.04(+0.12%)
Jan 15, 2016	33.73	34.03	34.03	34.03	8,086,440	-0.58(-1.69%)
Jan 14, 2016	34.38	34.86	33.85	34.62	5,419,713	+0.45(+1.32%)
Jan 13, 2016	35.20	35.33	34.09	34.17	5,846,859	-0.76(-2.17%)
Jan 12, 2016	34.97	35.35	34.46	34.93	5,237,711	+0.33(+0.96%)
Jan 11, 2016	34.89	35.04	34.16	34.59	5,440,042	-0.24(-0.68%)
Jan 08, 2016	35.53	35.63	34.76	34.83	6,843,576	-0.40(-1.14%)
Jan 07, 2016	36.02	36.17	35.17	35.23	7,801,361	-1.45(-3.96%)
Jan 06, 2016	36.56	36.85	36.27	36.69	6,862,800	-0.43(-1.15%)
Jan 05, 2016	37.58	37.65	36.83	37.11	4,629,225	-0.24(-0.66%)
Jan 04, 2016	37.78	37.39	36.74	37.36	6,266,331	-0.42(-1.11%)
Dec 31, 2015	38.13	37.78	37.78	37.78	4,211,421	-0.55(-1.44%)
Dec 30, 2015	38.19	38.59	38.09	38.33	6,470,788	+0.03(+0.08%)
Dec 29, 2015	38.31	38.65	37.90	38.30	3,783,182	+0.18(+0.48%)
Dec 28, 2015	37.99	38.20	37.65	38.12	3,932,398	+0.00(+0.00%)
Dec 24, 2015	38.05	38.12	38.12	38.12	2,141,984	-0.06(-0.14%)
Dec 23, 2015	37.19	38.23	37.10	38.17	7,419,232	+1.17(+3.16%)
Dec 22, 2015	36.33	37.16	36.33	37.00	5,982,064	+0.77(+2.11%)
Dec 21, 2015	35.61	36.30	35.57	36.24	7,895,465	+1.02(+2.89%)
Dec 18, 2015	35.42	35.81	35.22	35.22	9,125,817	-0.32(-0.91%)
Dec 17, 2015	36.36	36.62	35.52	35.54	6,390,259	-0.87(-2.39%)
Dec 16, 2015	35.91	36.52	35.52	36.41	7,085,126	+0.70(+1.95%)
Dec 15, 2015	35.91	35.91	35.46	35.72	7,281,330	+0.18(+0.51%)
Dec 14, 2015	35.89	36.03	35.25	35.53	9,283,650	-0.39(-1.08%)
Dec 11, 2015	36.73	36.77	35.86	35.92	8,875,482	-1.18(-3.17%)
Dec 10, 2015	37.43	37.60	37.03	37.10	5,598,845	-0.13(-0.36%)
Dec 09, 2015	37.19	37.86	36.97	37.23	8,498,944	-0.11(-0.30%)
Dec 08, 2015	38.00	38.19	37.25	37.34	7,824,021	-0.97(-2.54%)
Dec 07, 2015	38.69	38.77	38.20	38.31	6,045,966	-0.52(-1.34%)
Dec 04, 2015	38.28	38.93	38.21	38.84	5,869,014	+0.47(+1.21%)
Dec 03, 2015	38.69	38.70	38.06	38.37	7,751,032	-0.26(-0.67%)
Dec 02, 2015	39.02	39.53	38.54	38.63	5,537,541	-0.56(-1.43%)
Dec 01, 2015	39.67	39.84	38.66	39.19	6,999,017	-0.30(-0.76%)
Nov 30, 2015	39.78	39.82	39.46	39.49	6,179,080	-0.23(-0.58%)
Nov 27, 2015	39.57	39.82	39.30	39.72	2,581,990	+0.04(+0.10%)
Nov 25, 2015	39.48	39.68	39.68	39.68	3,528,868	+0.13(+0.34%)
Nov 24, 2015	39.40	40.65	39.26	39.55	3,821,045	+0.04(+0.10%)
Nov 23, 2015	39.65	39.77	39.39	39.51	4,662,974	-0.11(-0.28%)
Nov 20, 2015	39.74	39.94	39.48	39.62	4,173,423	+0.02(+0.04%)
Nov 19, 2015	39.57	39.74	39.41	39.60	3,955,881	+0.10(+0.26%)
Nov 18, 2015	38.57	39.54	38.42	39.50	4,996,037	+1.05(+2.73%)
Nov 17, 2015	38.60	38.75	38.24	38.45	4,171,707	-0.13(-0.35%)
Nov 16, 2015	37.67	38.62	37.66	38.58	6,044,351	+0.92(+2.43%)
Nov 13, 2015	37.12	37.86	37.12	37.67	5,509,713	+0.35(+0.93%)
Nov 12, 2015	37.52	38.01	37.21	37.32	6,562,091	-0.57(-1.50%)
Nov 11, 2015	37.91	38.13	37.49	37.89	3,672,519	+0.14(+0.38%)
Nov 10, 2015	37.65	37.93	37.25	37.75	4,763,899	-0.04(-0.11%)
Nov 09, 2015	38.42	38.63	37.45	37.79	5,176,133	-0.71(-1.85%)
Nov 06, 2015	38.17	38.65	37.88	38.50	5,401,979	+0.06(+0.16%)
Nov 05, 2015	38.66	38.93	37.96	38.44	6,346,628	-0.41(-1.07%)
Nov 04, 2015	39.04	39.31	38.78	38.85	5,979,430	+0.03(+0.08%)
Nov 03, 2015	37.70	39.29	37.54	38.82	7,294,247	+1.01(+2.67%)
Nov 02, 2015	36.92	37.95	36.80	37.81	6,697,626	+0.88(+2.37%)
Oct 30, 2015	37.11	37.16	36.70	36.94	8,513,986	+0.04(+0.11%)
Oct 29, 2015	36.94	37.18	36.79	36.90	2,882,291	-0.18(-0.49%)
Oct 28, 2015	36.89	37.32	36.61	37.08	5,083,946	+0.41(+1.11%)
Oct 27, 2015	37.23	37.25	36.61	36.67	4,883,765	-0.88(-2.33%)
Oct 26, 2015	37.67	37.74	37.35	37.55	5,676,284	-0.13(-0.35%)
Oct 23, 2015	37.58	37.68	37.10	37.68	7,106,765	+0.31(+0.84%)
Oct 22, 2015	36.31	37.59	36.20	37.37	8,555,622	+1.17(+3.22%)
Oct 21, 2015	36.26	36.87	36.05	36.20	4,702,978	+0.13(+0.37%)
Oct 20, 2015	35.43	36.30	35.28	36.07	5,366,813	+0.50(+1.41%)
Oct 19, 2015	35.22	35.65	35.22	35.57	4,403,120	+0.16(+0.46%)
Oct 16, 2015	37.03	37.03	35.10	35.40	8,166,600	-1.21(-3.31%)
Oct 15, 2015	36.37	36.63	35.75	36.62	4,926,534	+0.43(+1.19%)
Oct 14, 2015	36.42	36.54	35.94	36.19	5,232,597	-0.17(-0.47%)
Oct 13, 2015	36.62	36.87	36.28	36.36	5,284,550	-0.36(-0.98%)
Oct 12, 2015	36.91	37.09	36.56	36.72	2,790,665	-0.16(-0.42%)
Oct 09, 2015	37.23	37.46	36.69	36.87	5,176,908	-0.29(-0.78%)
Oct 08, 2015	36.23	37.24	36.10	37.16	4,249,923	+0.91(+2.52%)
Oct 07, 2015	36.45	36.84	35.74	36.25	8,174,905	+0.12(+0.32%)
Oct 06, 2015	36.08	36.42	35.99	36.13	4,931,955	+0.14(+0.39%)
Oct 05, 2015	34.89	36.21	34.82	35.99	7,317,140	+1.43(+4.14%)
Oct 02, 2015	33.18	34.58	33.01	34.56	6,724,021	+1.10(+3.30%)
Oct 01, 2015	34.36	34.61	33.35	33.46	7,005,565	-1.09(-3.15%)
Sep 30, 2015	34.33	34.60	34.00	34.54	5,539,974	+0.56(+1.63%)
Sep 29, 2015	33.80	34.15	33.63	33.99	6,456,987	+0.33(+0.98%)
Sep 28, 2015	33.89	33.96	33.52	33.66	6,013,553	-0.58(-1.69%)
Sep 25, 2015	34.40	34.41	34.07	34.24	4,985,764	+0.09(+0.28%)
Sep 24, 2015	33.80	34.28	33.47	34.14	7,323,082	-0.01(-0.02%)
Sep 23, 2015	35.01	35.08	33.96	34.15	6,376,907	-0.77(-2.20%)
Sep 22, 2015	34.80	35.21	34.60	34.92	5,259,722	-0.37(-1.04%)
Sep 21, 2015	35.42	35.59	35.21	35.29	4,495,812	+0.01(+0.02%)
Sep 18, 2015	35.90	36.02	35.11	35.28	13,319,370	-1.36(-3.71%)
Sep 17, 2015	36.74	37.39	36.55	36.64	6,530,206	-0.16(-0.45%)
Sep 16, 2015	36.36	36.87	36.24	36.80	3,854,301	+0.58(+1.60%)
Sep 15, 2015	35.71	36.30	35.66	36.23	3,014,826	+0.63(+1.76%)
Sep 14, 2015	35.91	36.00	35.51	35.60	4,353,324	-0.41(-1.13%)
Sep 11, 2015	36.19	36.29	35.82	36.01	4,307,459	-0.26(-0.71%)
Sep 10, 2015	36.33	36.55	35.95	36.26	5,029,923	-0.12(-0.32%)
Sep 09, 2015	37.05	37.12	36.31	36.38	7,724,833	-0.26(-0.70%)
Sep 08, 2015	36.34	36.64	36.21	36.64	5,677,321	+0.81(+2.25%)
Sep 04, 2015	35.77	35.83	35.83	35.83	5,988,510	-0.48(-1.31%)
Sep 03, 2015	35.80	36.58	35.79	36.31	7,373,886	-0.28(-0.77%)
Sep 02, 2015	36.65	36.80	36.12	36.59	4,130,178	+0.41(+1.12%)
Sep 01, 2015	36.50	36.83	35.99	36.19	5,437,501	-1.13(-3.04%)
Aug 31, 2015	37.25	37.55	36.91	37.32	4,667,051	-0.26(-0.69%)
Aug 28, 2015	37.22	37.69	37.16	37.58	5,240,758	+0.32(+0.86%)
Aug 27, 2015	36.73	37.37	36.47	37.26	5,390,463	+0.96(+2.65%)
Aug 26, 2015	36.12	36.36	35.51	36.30	8,013,196	+0.98(+2.77%)
Aug 25, 2015	37.85	37.93	35.27	35.32	9,485,599	-0.94(-2.59%)
Aug 24, 2015	35.58	37.58	34.43	36.26	11,661,718	-1.25(-3.34%)
Aug 21, 2015	38.07	38.46	37.50	37.51	8,572,998	-0.87(-2.26%)
Aug 20, 2015	38.56	38.76	38.24	38.38	7,165,792	-0.52(-1.33%)
Aug 19, 2015	38.91	39.18	38.49	38.89	5,938,815	-0.30(-0.76%)
Aug 18, 2015	39.10	39.28	38.94	39.19	3,655,318	-0.18(-0.46%)
Aug 17, 2015	38.60	39.47	38.49	39.37	5,269,283	+0.58(+1.49%)
Aug 14, 2015	38.52	38.88	38.52	38.79	4,045,512	+0.15(+0.38%)
Aug 13, 2015	38.37	38.83	38.24	38.64	5,811,902	+0.26(+0.67%)
Aug 12, 2015	37.73	38.45	37.41	38.38	7,974,866	+0.48(+1.28%)
Aug 11, 2015	38.34	38.42	37.77	37.90	8,118,643	-0.84(-2.18%)
Aug 10, 2015	38.43	38.91	38.43	38.74	7,757,496	+0.64(+1.69%)
Aug 07, 2015	38.39	38.48	38.03	38.10	7,010,546	-0.43(-1.11%)
Aug 06, 2015	38.58	38.77	38.30	38.53	7,531,821	-0.13(-0.34%)
Aug 05, 2015	38.83	39.08	38.51	38.66	9,151,163	+0.21(+0.54%)
Aug 04, 2015	39.76	40.42	38.37	38.45	9,497,485	-1.31(-3.29%)
Aug 03, 2015	39.95	40.17	39.63	39.76	4,957,376	-0.33(-0.81%)
Jul 31, 2015	40.51	40.59	40.03	40.08	5,189,981	-0.18(-0.44%)
Jul 30, 2015	40.21	40.44	40.04	40.26	3,925,268	-0.18(-0.44%)
Jul 29, 2015	40.00	40.56	39.83	40.44	5,094,252	+0.32(+0.79%)
Jul 28, 2015	39.25	40.25	39.21	40.12	7,158,795	+1.04(+2.66%)
Jul 27, 2015	39.03	39.19	38.80	39.08	4,435,798	-0.17(-0.43%)
Jul 24, 2015	39.85	39.92	39.21	39.25	4,554,352	-0.65(-1.63%)
Jul 23, 2015	40.09	40.44	39.86	39.90	5,355,963	-0.19(-0.46%)
Jul 22, 2015	40.27	40.46	40.07	40.09	6,023,391	-0.29(-0.73%)
Jul 21, 2015	40.72	40.73	40.24	40.39	6,799,576	-0.46(-1.14%)
Jul 20, 2015	40.76	41.04	40.66	40.85	5,147,003	+0.12(+0.29%)
Jul 17, 2015	41.18	41.34	40.63	40.73	8,230,172	-0.60(-1.46%)
Jul 16, 2015	41.73	41.86	41.16	41.34	5,922,753	-0.09(-0.21%)
Jul 15, 2015	41.91	42.02	41.25	41.42	5,397,000	-0.56(-1.33%)
Jul 14, 2015	42.07	42.14	41.81	41.98	3,777,582	-0.08(-0.18%)
Jul 13, 2015	41.98	42.11	41.81	42.06	4,388,429	+0.36(+0.87%)
Jul 10, 2015	42.21	42.27	41.58	41.69	5,137,475	+0.05(+0.13%)
Jul 09, 2015	42.41	42.54	41.64	41.64	4,833,150	-0.17(-0.41%)
Jul 08, 2015	42.36	42.50	41.68	41.81	5,463,104	-0.83(-1.94%)
Jul 07, 2015	42.75	42.83	41.94	42.64	5,825,856	-0.16(-0.38%)
Jul 06, 2015	43.01	43.31	42.71	42.80	3,956,843	-0.46(-1.07%)
Jul 02, 2015	43.12	43.27	43.27	43.27	6,388,467	+0.32(+0.74%)
Jul 01, 2015	43.12	43.13	42.62	42.95	6,752,938	+0.02(+0.04%)
Jun 30, 2015	43.54	44.36	42.78	42.93	9,776,970	-0.10(-0.23%)
Jun 29, 2015	43.56	43.76	42.99	43.03	3,461,713	-0.79(-1.80%)
Jun 26, 2015	43.86	43.95	43.64	43.82	4,625,076	-0.03(-0.07%)
Jun 25, 2015	44.47	44.55	43.86	43.86	4,039,961	-0.67(-1.51%)
Jun 24, 2015	44.82	44.85	44.40	44.53	3,064,636	-0.30(-0.67%)
Jun 23, 2015	45.20	45.25	44.63	44.83	4,386,803	-0.29(-0.65%)
Jun 22, 2015	44.81	45.42	44.81	45.13	5,336,104	+0.12(+0.26%)
Jun 19, 2015	45.26	45.54	44.99	45.01	8,871,019	-0.50(-1.09%)
Jun 18, 2015	45.31	45.99	45.21	45.50	7,036,926	+0.31(+0.69%)
Jun 17, 2015	45.50	45.62	44.87	45.20	5,309,424	-0.20(-0.44%)
Jun 16, 2015	45.45	45.60	45.23	45.40	3,025,491	-0.07(-0.15%)
Jun 15, 2015	45.78	45.78	45.33	45.47	3,604,342	-0.72(-1.56%)
Jun 12, 2015	46.40	46.61	46.06	46.19	3,716,087	-0.40(-0.85%)
Jun 11, 2015	46.39	46.64	46.27	46.58	3,831,355	+0.29(+0.62%)
Jun 10, 2015	46.12	46.40	46.02	46.30	4,065,717	+0.46(+1.00%)
Jun 09, 2015	45.50	46.00	45.45	45.84	3,185,851	+0.05(+0.10%)
Jun 08, 2015	45.73	46.06	45.68	45.79	3,622,417	-0.07(-0.15%)
Jun 05, 2015	45.54	45.91	45.41	45.86	4,259,349	+0.22(+0.49%)
Jun 04, 2015	46.37	46.49	45.56	45.64	7,771,290	-1.10(-2.35%)
Jun 03, 2015	46.71	47.02	46.57	46.74	3,407,655	+0.03(+0.07%)
Jun 02, 2015	46.53	47.07	46.48	46.71	3,879,208	+0.05(+0.10%)
Jun 01, 2015	46.97	47.11	46.48	46.66	3,662,385	-0.05(-0.12%)
May 29, 2015	47.43	47.46	46.48	46.71	5,868,316	-0.55(-1.16%)
May 28, 2015	47.02	47.30	46.71	47.26	4,789,877	+0.05(+0.12%)
May 27, 2015	47.16	47.36	46.93	47.21	3,444,237	+0.09(+0.20%)
May 26, 2015	47.84	47.84	46.98	47.12	5,912,893	-0.74(-1.54%)
May 22, 2015	47.69	47.85	47.85	47.85	6,873,006	+0.05(+0.10%)
May 21, 2015	46.67	48.60	46.63	47.81	13,882,532	+1.23(+2.64%)
May 20, 2015	46.36	46.69	46.01	46.57	6,360,113	+0.18(+0.38%)
May 19, 2015	46.47	46.63	46.10	46.40	6,494,946	-0.23(-0.50%)
May 18, 2015	46.72	46.82	46.40	46.63	5,162,272	+0.01(+0.02%)
May 15, 2015	46.93	46.95	46.52	46.62	4,717,024	-0.26(-0.56%)
May 14, 2015	47.08	47.14	46.74	46.88	5,321,409	+0.15(+0.31%)
May 13, 2015	46.50	47.14	46.50	46.74	9,369,487	+0.49(+1.06%)
May 12, 2015	45.49	46.49	45.37	46.25	9,649,714	+0.68(+1.48%)
May 11, 2015	45.13	45.76	44.88	45.57	6,876,277	+0.39(+0.87%)
May 08, 2015	45.14	45.40	45.01	45.18	5,272,040	+0.53(+1.19%)
May 07, 2015	44.92	44.93	44.29	44.65	7,528,536	-0.09(-0.21%)
May 06, 2015	44.87	44.94	44.23	44.74	8,649,124	-0.14(-0.31%)
May 05, 2015	44.27	45.24	44.19	44.88	10,959,911	-0.84(-1.83%)
May 04, 2015	45.80	45.96	45.59	45.72	4,956,692	+0.12(+0.27%)

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.