Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	35.63	36.35	35.03	35.81	11,984,431	+0.23(+0.66%)
Apr 28, 2016	35.65	36.10	35.03	35.58	10,714,900	+0.00(+0.00%)
Apr 27, 2016	34.87	36.04	34.87	35.58	13,642,773	+0.71(+2.04%)
Apr 26, 2016	34.86	34.99	34.24	34.87	11,283,558	+0.16(+0.45%)
Apr 25, 2016	35.15	35.84	34.09	34.71	15,485,521	-0.69(-1.96%)
Apr 22, 2016	34.80	35.86	34.66	35.40	12,944,023	+0.44(+1.26%)
Apr 21, 2016	34.92	36.04	34.87	34.96	18,880,590	-0.01(-0.02%)
Apr 20, 2016	34.32	35.46	34.27	34.97	11,193,221	+0.26(+0.75%)
Apr 19, 2016	33.89	34.91	33.68	34.71	12,939,580	+0.91(+2.69%)
Apr 18, 2016	32.29	34.07	32.29	33.80	10,065,129	+0.62(+1.88%)
Apr 15, 2016	33.05	33.32	32.62	33.17	8,357,565	-0.10(-0.29%)
Apr 14, 2016	33.28	33.69	32.97	33.27	11,339,380	+0.06(+0.18%)
Apr 13, 2016	32.83	33.37	32.60	33.21	13,121,784	+0.56(+1.73%)
Apr 12, 2016	32.35	32.93	31.84	32.65	14,297,555	+0.38(+1.18%)
Apr 11, 2016	32.51	33.01	32.25	32.26	9,571,728	-0.10(-0.29%)
Apr 08, 2016	32.26	33.11	32.17	32.36	13,710,356	+0.94(+2.98%)
Apr 07, 2016	31.18	31.86	31.15	31.42	10,708,962	-0.16(-0.52%)
Apr 06, 2016	30.09	31.98	29.86	31.59	24,930,724	+1.77(+5.93%)
Apr 05, 2016	29.17	30.10	28.84	29.82	20,001,758	+0.35(+1.18%)
Apr 04, 2016	30.21	30.60	29.33	29.47	16,265,571	-0.94(-3.11%)
Apr 01, 2016	30.40	30.56	30.06	30.42	10,614,589	-0.55(-1.76%)
Mar 31, 2016	31.07	31.54	30.81	30.96	8,566,726	-0.26(-0.83%)
Mar 30, 2016	30.82	31.60	30.77	31.22	13,070,773	+0.87(+2.86%)
Mar 29, 2016	29.90	30.50	29.43	30.36	9,405,589	-0.06(-0.20%)
Mar 28, 2016	30.62	30.69	30.08	30.42	5,783,185	-0.11(-0.37%)
Mar 24, 2016	29.74	30.53	30.53	30.53	7,303,470	+0.16(+0.54%)
Mar 23, 2016	30.67	31.02	30.18	30.37	9,158,922	-0.81(-2.61%)
Mar 22, 2016	31.22	31.59	31.04	31.18	8,104,038	-0.36(-1.13%)
Mar 21, 2016	31.18	31.67	30.96	31.54	8,083,694	+0.07(+0.22%)
Mar 18, 2016	31.80	31.85	31.05	31.47	14,097,787	-0.07(-0.22%)
Mar 17, 2016	31.02	31.85	30.81	31.54	11,773,635	+0.79(+2.57%)
Mar 16, 2016	30.67	30.83	29.89	30.75	15,002,203	+0.42(+1.37%)
Mar 15, 2016	30.37	30.49	29.90	30.33	11,114,633	-0.44(-1.44%)
Mar 14, 2016	30.81	31.09	30.57	30.77	12,177,830	-0.54(-1.72%)
Mar 11, 2016	30.44	31.48	30.32	31.31	14,613,212	+1.40(+4.67%)
Mar 10, 2016	29.99	30.19	29.41	29.92	11,389,681	-0.16(-0.52%)
Mar 09, 2016	30.40	30.51	29.62	30.07	10,399,824	+0.18(+0.61%)
Mar 08, 2016	30.62	30.78	29.77	29.89	14,186,065	-1.18(-3.79%)
Mar 07, 2016	30.07	31.28	30.02	31.07	20,089,164	+0.83(+2.75%)
Mar 04, 2016	29.85	30.96	29.49	30.24	20,450,086	+0.62(+2.08%)
Mar 03, 2016	29.05	29.77	28.93	29.62	15,518,749	+0.44(+1.52%)
Mar 02, 2016	28.42	29.20	27.95	29.18	15,661,192	+0.55(+1.94%)
Mar 01, 2016	28.23	28.66	28.04	28.62	11,093,815	+0.64(+2.29%)
Feb 29, 2016	28.08	28.42	27.79	27.98	12,795,863	-0.30(-1.07%)
Feb 26, 2016	28.57	28.71	27.97	28.29	11,178,914	+0.27(+0.95%)
Feb 25, 2016	27.96	28.16	27.22	28.02	10,785,421	+0.03(+0.12%)
Feb 24, 2016	27.03	28.00	27.03	27.98	12,494,240	+0.32(+1.15%)
Feb 23, 2016	27.97	28.10	27.60	27.66	13,820,033	-0.68(-2.40%)
Feb 22, 2016	27.04	28.41	27.60	28.35	15,333,678	+1.30(+4.81%)
Feb 19, 2016	26.97	27.12	26.59	27.04	10,629,642	-0.08(-0.29%)
Feb 18, 2016	27.36	27.46	26.67	27.12	13,225,809	+0.05(+0.19%)
Feb 17, 2016	26.07	27.12	25.92	27.07	12,433,779	+1.26(+4.88%)
Feb 16, 2016	25.56	25.87	25.23	25.81	10,557,115	+0.72(+2.85%)
Feb 12, 2016	25.16	25.10	25.10	25.10	13,910,348	+0.27(+1.08%)
Feb 11, 2016	24.74	25.29	24.10	24.83	15,141,724	-0.68(-2.67%)
Feb 10, 2016	25.41	26.00	25.22	25.51	8,858,893	+0.00(+0.00%)
Feb 09, 2016	26.16	26.63	24.93	25.51	15,325,294	-1.07(-4.02%)
Feb 08, 2016	26.50	26.79	26.10	26.58	17,055,514	-0.45(-1.66%)
Feb 05, 2016	27.58	27.84	26.67	27.03	13,220,888	-0.93(-3.33%)
Feb 04, 2016	27.92	28.87	27.74	27.96	15,922,086	+0.41(+1.47%)
Feb 03, 2016	26.51	27.64	25.68	27.55	14,707,551	+1.24(+4.72%)
Feb 02, 2016	26.49	26.74	26.15	26.31	10,399,933	-0.95(-3.48%)
Feb 01, 2016	26.98	27.44	26.73	27.26	11,824,079	-0.15(-0.53%)
Jan 29, 2016	26.35	27.42	26.29	27.41	17,432,886	+1.16(+4.40%)
Jan 28, 2016	26.14	26.37	25.36	26.25	20,650,082	+1.20(+4.78%)
Jan 27, 2016	24.95	25.71	24.72	25.05	19,901,558	+0.10(+0.41%)
Jan 26, 2016	25.47	25.52	24.59	24.95	20,830,628	-0.29(-1.16%)
Jan 25, 2016	25.98	26.43	25.20	25.24	21,807,652	-0.78(-3.01%)
Jan 22, 2016	26.27	26.42	25.16	26.03	21,339,896	+0.78(+3.07%)
Jan 21, 2016	24.34	25.54	24.26	25.25	17,694,594	+0.70(+2.84%)
Jan 20, 2016	25.04	25.06	23.83	24.55	25,181,450	-1.13(-4.40%)
Jan 19, 2016	26.63	26.72	25.32	25.68	17,652,476	-0.91(-3.44%)
Jan 15, 2016	26.30	26.60	26.60	26.60	15,348,222	-0.85(-3.11%)
Jan 14, 2016	26.44	27.63	25.55	27.45	16,180,688	+1.19(+4.53%)
Jan 13, 2016	27.52	27.66	26.20	26.26	19,073,952	-0.87(-3.21%)
Jan 12, 2016	27.54	27.68	26.39	27.13	12,726,407	-0.07(-0.25%)
Jan 11, 2016	27.95	28.02	26.58	27.20	16,062,260	-0.78(-2.80%)
Jan 08, 2016	28.48	28.61	27.83	27.98	13,420,681	-0.39(-1.37%)
Jan 07, 2016	28.27	29.09	28.16	28.37	12,816,772	-0.44(-1.53%)
Jan 06, 2016	28.87	29.48	28.50	28.81	14,309,515	-0.84(-2.85%)
Jan 05, 2016	29.84	29.94	29.10	29.66	9,379,508	-0.07(-0.23%)
Jan 04, 2016	29.19	29.83	28.93	29.73	11,637,320	+0.38(+1.29%)
Dec 31, 2015	29.27	29.35	29.35	29.35	7,185,308	-0.08(-0.26%)
Dec 30, 2015	29.26	29.85	27.70	29.42	6,591,080	-0.32(-1.07%)
Dec 29, 2015	30.11	30.32	29.48	29.74	6,270,829	+0.17(+0.58%)
Dec 28, 2015	29.77	29.97	29.37	29.57	7,938,721	-0.73(-2.42%)
Dec 24, 2015	30.54	30.30	30.30	30.30	4,320,928	-0.26(-0.85%)
Dec 23, 2015	30.01	30.57	29.93	30.56	13,150,593	+1.23(+4.20%)
Dec 22, 2015	28.83	29.61	28.74	29.33	12,712,779	+0.53(+1.86%)
Dec 21, 2015	28.98	29.38	28.57	28.79	13,077,604	-0.03(-0.12%)
Dec 18, 2015	29.31	29.41	28.70	28.83	20,419,320	-0.64(-2.17%)
Dec 17, 2015	30.91	31.01	29.39	29.47	21,727,588	-1.45(-4.68%)
Dec 16, 2015	31.76	31.95	30.73	30.92	24,721,840	-1.07(-3.34%)
Dec 15, 2015	31.97	34.20	30.60	31.98	28,535,652	+0.47(+1.50%)
Dec 14, 2015	31.75	32.29	31.07	31.51	23,318,064	-0.35(-1.11%)
Dec 11, 2015	32.54	32.67	31.80	31.86	15,188,326	-1.03(-3.12%)
Dec 10, 2015	32.77	33.43	32.48	32.89	17,767,904	-0.13(-0.39%)
Dec 09, 2015	31.55	33.03	31.45	33.02	24,565,092	+1.75(+5.60%)
Dec 08, 2015	30.79	32.22	30.67	31.27	19,562,018	-0.26(-0.82%)
Dec 07, 2015	31.89	31.98	30.94	31.53	21,369,362	-1.15(-3.51%)
Dec 04, 2015	32.34	32.79	31.82	32.67	15,114,659	-0.09(-0.29%)
Dec 03, 2015	33.83	33.92	32.42	32.77	16,713,855	-0.81(-2.41%)
Dec 02, 2015	34.38	34.93	33.53	33.58	15,623,227	-1.25(-3.59%)
Dec 01, 2015	34.05	34.84	33.97	34.83	10,511,390	+0.63(+1.84%)
Nov 30, 2015	33.68	34.46	33.54	34.20	13,120,882	+0.62(+1.84%)
Nov 27, 2015	33.41	33.77	33.26	33.58	4,389,077	-0.15(-0.46%)
Nov 25, 2015	33.75	33.74	33.74	33.74	6,785,500	-0.37(-1.08%)
Nov 24, 2015	33.15	34.53	33.08	34.11	12,814,782	+1.19(+3.62%)
Nov 23, 2015	32.36	33.00	32.25	32.91	7,572,257	+0.30(+0.92%)
Nov 20, 2015	32.74	32.89	32.23	32.61	11,365,237	-0.03(-0.11%)
Nov 19, 2015	33.08	33.53	32.49	32.65	10,263,668	-0.72(-2.16%)
Nov 18, 2015	32.96	33.68	32.87	33.37	16,031,251	+0.66(+2.02%)
Nov 17, 2015	32.98	33.10	32.62	32.71	13,250,398	-0.33(-0.99%)
Nov 16, 2015	32.12	33.11	31.90	33.03	11,034,504	+0.94(+2.94%)
Nov 13, 2015	32.01	32.66	31.56	32.09	10,979,885	-0.09(-0.27%)
Nov 12, 2015	32.14	32.90	31.91	32.17	10,416,555	-0.52(-1.60%)
Nov 11, 2015	33.33	33.33	32.13	32.70	12,451,790	-0.70(-2.08%)
Nov 10, 2015	33.49	33.89	33.17	33.39	10,118,982	-0.16(-0.49%)
Nov 09, 2015	33.50	33.87	33.12	33.56	9,841,158	-0.21(-0.64%)
Nov 06, 2015	32.53	33.80	32.41	33.77	14,286,654	+0.81(+2.45%)
Nov 05, 2015	33.32	33.92	32.76	32.96	17,560,960	-0.69(-2.04%)
Nov 04, 2015	34.33	34.45	33.20	33.65	17,082,446	-0.72(-2.10%)
Nov 03, 2015	33.87	34.59	33.73	34.37	16,851,922	+0.65(+1.93%)
Nov 02, 2015	32.79	33.85	32.77	33.72	11,438,453	+0.78(+2.37%)
Oct 30, 2015	32.90	33.24	32.35	32.94	11,216,583	+0.16(+0.50%)
Oct 29, 2015	32.72	33.20	32.34	32.78	9,815,065	-0.07(-0.21%)
Oct 28, 2015	32.43	33.39	31.99	32.84	15,387,944	+0.68(+2.11%)
Oct 27, 2015	32.41	33.13	32.15	32.17	13,528,195	-0.92(-2.78%)
Oct 26, 2015	33.52	33.65	32.99	33.08	11,457,436	-0.57(-1.68%)
Oct 23, 2015	33.74	34.33	33.38	33.65	18,668,044	-0.43(-1.26%)
Oct 22, 2015	33.40	34.31	33.32	34.08	20,111,070	+1.12(+3.41%)
Oct 21, 2015	32.55	33.64	32.10	32.96	15,844,995	+0.62(+1.91%)
Oct 20, 2015	32.10	32.55	31.92	32.34	13,705,641	+0.27(+0.86%)
Oct 19, 2015	32.02	32.42	31.61	32.06	14,316,310	-0.39(-1.19%)
Oct 16, 2015	33.50	33.56	31.86	32.45	21,996,982	-1.24(-3.69%)
Oct 15, 2015	33.14	33.71	32.61	33.69	10,267,112	+0.46(+1.39%)
Oct 14, 2015	33.09	33.40	32.68	33.23	7,412,818	+0.21(+0.65%)
Oct 13, 2015	33.14	33.86	32.84	33.02	7,663,128	-0.34(-1.03%)
Oct 12, 2015	34.09	34.17	33.00	33.36	8,651,482	-0.67(-1.97%)
Oct 09, 2015	34.83	35.01	33.74	34.03	13,568,559	-0.65(-1.88%)
Oct 08, 2015	33.88	34.79	33.26	34.68	13,262,397	+0.47(+1.38%)
Oct 07, 2015	34.09	35.43	33.68	34.21	19,591,640	+0.70(+2.10%)
Oct 06, 2015	32.62	33.95	32.30	33.50	15,939,588	+1.14(+3.53%)
Oct 05, 2015	31.93	32.71	31.71	32.36	15,208,635	+0.78(+2.47%)
Oct 02, 2015	29.75	31.62	29.53	31.58	15,596,906	+1.62(+5.41%)
Oct 01, 2015	30.78	31.06	29.57	29.96	17,034,614	-0.38(-1.24%)
Sep 30, 2015	30.05	30.86	29.70	30.34	16,160,199	+0.58(+1.93%)
Sep 29, 2015	30.08	30.63	29.49	29.76	14,198,276	-0.21(-0.72%)
Sep 28, 2015	31.07	31.09	29.80	29.98	15,356,542	-1.52(-4.82%)
Sep 25, 2015	32.03	32.08	31.20	31.50	12,323,914	-0.26(-0.81%)
Sep 24, 2015	31.69	32.13	31.24	31.75	15,075,759	-0.26(-0.80%)
Sep 23, 2015	32.35	32.44	31.84	32.01	9,213,309	-0.14(-0.43%)
Sep 22, 2015	31.51	32.63	31.40	32.15	13,388,909	+0.01(+0.03%)
Sep 21, 2015	32.40	32.62	31.92	32.14	13,397,710	+0.06(+0.19%)
Sep 18, 2015	32.53	32.65	31.88	32.08	16,718,050	-1.13(-3.41%)
Sep 17, 2015	33.11	33.92	32.72	33.21	14,151,090	+0.04(+0.13%)
Sep 16, 2015	32.11	33.56	31.88	33.17	14,732,088	+1.41(+4.43%)
Sep 15, 2015	31.86	32.01	31.42	31.76	13,792,427	+0.11(+0.35%)
Sep 14, 2015	31.86	32.06	31.42	31.65	10,082,554	-0.27(-0.86%)
Sep 11, 2015	32.25	32.22	31.35	31.93	14,304,926	-0.33(-1.01%)
Sep 10, 2015	31.87	32.52	31.10	32.25	14,604,229	+0.37(+1.16%)
Sep 09, 2015	32.90	33.48	31.80	31.88	12,969,839	-0.69(-2.11%)
Sep 08, 2015	32.01	32.65	31.66	32.57	17,411,336	+0.94(+2.99%)
Sep 04, 2015	32.09	31.63	31.63	31.63	11,652,710	-1.06(-3.23%)
Sep 03, 2015	33.01	33.58	32.23	32.68	17,906,562	-0.08(-0.24%)
Sep 02, 2015	33.26	33.35	32.00	32.76	12,901,220	+0.19(+0.58%)
Sep 01, 2015	32.70	33.24	32.23	32.57	17,590,852	-1.20(-3.56%)
Aug 31, 2015	32.42	34.16	32.06	33.77	16,483,655	+0.81(+2.45%)
Aug 28, 2015	32.09	33.44	32.08	32.96	17,530,586	+0.47(+1.45%)
Aug 27, 2015	30.48	32.59	30.30	32.49	25,475,804	+3.08(+10.49%)
Aug 26, 2015	29.20	30.10	28.79	29.41	22,558,410	+0.82(+2.87%)
Aug 25, 2015	30.14	30.14	28.59	28.59	17,240,070	-0.08(-0.27%)
Aug 24, 2015	28.19	30.50	26.42	28.67	28,970,452	-1.82(-5.97%)
Aug 21, 2015	31.80	32.26	30.19	30.49	32,870,860	-1.72(-5.33%)
Aug 20, 2015	33.43	33.90	32.17	32.20	20,174,026	-1.37(-4.07%)
Aug 19, 2015	34.48	34.89	33.34	33.57	18,190,940	-1.46(-4.17%)
Aug 18, 2015	35.13	35.65	34.86	35.03	11,301,596	-0.24(-0.68%)
Aug 17, 2015	35.56	35.77	34.93	35.27	10,752,565	-0.60(-1.67%)
Aug 14, 2015	35.63	36.42	35.61	35.87	10,549,780	+0.20(+0.55%)
Aug 13, 2015	36.17	36.25	35.53	35.67	13,014,933	-0.81(-2.22%)
Aug 12, 2015	35.73	36.75	34.86	36.48	20,629,054	+0.65(+1.81%)
Aug 11, 2015	34.66	35.88	34.54	35.83	14,681,320	+0.28(+0.79%)
Aug 10, 2015	34.05	35.62	34.01	35.55	12,425,053	+1.59(+4.68%)
Aug 07, 2015	34.66	35.09	33.81	33.96	9,140,594	-0.93(-2.67%)
Aug 06, 2015	34.66	35.02	34.00	34.89	13,902,410	+0.20(+0.59%)
Aug 05, 2015	34.20	35.01	34.05	34.69	17,184,280	+0.86(+2.55%)
Aug 04, 2015	34.47	34.85	33.63	33.83	17,353,664	-0.44(-1.30%)
Aug 03, 2015	35.28	35.31	34.09	34.27	22,499,428	-1.43(-4.00%)
Jul 31, 2015	35.94	36.22	35.61	35.70	10,202,933	-0.43(-1.18%)
Jul 30, 2015	36.97	37.34	36.02	36.12	12,509,988	-0.85(-2.31%)
Jul 29, 2015	35.45	37.06	35.45	36.98	19,737,998	+1.17(+3.27%)
Jul 28, 2015	35.29	35.88	34.38	35.81	18,773,746	+0.80(+2.29%)
Jul 27, 2015	34.95	35.30	34.37	35.01	14,328,331	-0.63(-1.77%)
Jul 24, 2015	36.24	36.40	35.23	35.64	13,790,736	-0.52(-1.44%)
Jul 23, 2015	36.04	36.71	35.61	36.16	19,536,990	+0.67(+1.90%)
Jul 22, 2015	35.75	36.64	33.58	35.48	55,654,808	-0.27(-0.76%)
Jul 21, 2015	34.83	36.38	34.80	35.76	25,826,304	+0.97(+2.80%)
Jul 20, 2015	34.54	35.54	34.54	34.78	22,476,300	+0.62(+1.83%)
Jul 17, 2015	34.16	34.53	33.78	34.16	17,521,188	-0.19(-0.55%)
Jul 16, 2015	35.37	35.47	34.30	34.35	17,594,396	-0.73(-2.09%)
Jul 15, 2015	36.14	36.15	35.07	35.08	17,034,388	-1.27(-3.50%)
Jul 14, 2015	35.70	36.71	35.64	36.36	11,831,360	+0.59(+1.65%)
Jul 13, 2015	35.37	35.82	35.06	35.77	12,975,551	+0.46(+1.31%)
Jul 10, 2015	35.51	35.68	35.17	35.30	12,211,002	+0.02(+0.05%)
Jul 09, 2015	35.48	35.72	35.26	35.29	12,567,578	+0.32(+0.90%)
Jul 08, 2015	35.36	35.86	34.77	34.97	17,799,406	-0.80(-2.24%)
Jul 07, 2015	34.71	35.93	34.37	35.77	21,392,056	+0.99(+2.85%)
Jul 06, 2015	34.88	35.65	34.70	34.78	15,761,687	-1.02(-2.84%)
Jul 02, 2015	35.59	35.80	35.80	35.80	12,237,868	+0.30(+0.84%)
Jul 01, 2015	36.93	36.96	35.19	35.50	19,387,560	-1.29(-3.51%)
Jun 30, 2015	36.79	36.93	36.52	36.79	12,461,442	+0.32(+0.89%)
Jun 29, 2015	36.36	36.88	36.27	36.47	12,960,382	-0.37(-1.00%)
Jun 26, 2015	37.16	37.18	36.53	36.83	33,173,642	-0.32(-0.87%)
Jun 25, 2015	37.72	37.78	37.16	37.16	10,162,679	-0.64(-1.70%)
Jun 24, 2015	37.72	38.16	37.68	37.80	11,512,204	-0.20(-0.54%)
Jun 23, 2015	37.46	38.06	37.44	38.00	12,435,204	+0.32(+0.86%)
Jun 22, 2015	37.52	37.76	37.12	37.68	12,578,397	+0.22(+0.59%)
Jun 19, 2015	37.82	38.14	37.21	37.46	20,275,884	-0.62(-1.64%)
Jun 18, 2015	39.31	39.46	37.88	38.08	20,955,228	-0.97(-2.47%)
Jun 17, 2015	39.18	39.60	38.80	39.05	10,477,975	+0.25(+0.64%)
Jun 16, 2015	38.83	39.11	38.70	38.80	9,766,742	-0.11(-0.29%)
Jun 15, 2015	38.45	39.20	38.15	38.91	11,270,975	+0.06(+0.15%)
Jun 12, 2015	38.81	39.11	38.64	38.85	6,325,179	-0.12(-0.31%)
Jun 11, 2015	39.80	39.81	38.93	38.97	8,119,527	-0.53(-1.34%)
Jun 10, 2015	39.17	39.88	39.11	39.50	13,788,763	+0.82(+2.12%)
Jun 09, 2015	39.12	39.36	38.66	38.68	9,573,634	-0.12(-0.31%)
Jun 08, 2015	38.99	39.41	38.64	38.80	10,446,294	-0.26(-0.68%)
Jun 05, 2015	38.06	39.40	37.91	39.06	14,187,670	+0.87(+2.28%)
Jun 04, 2015	38.58	38.83	38.17	38.19	14,536,704	-0.78(-1.99%)
Jun 03, 2015	39.17	39.79	38.93	38.97	8,699,527	-0.26(-0.65%)
Jun 02, 2015	38.75	39.64	38.61	39.23	11,470,137	+0.58(+1.50%)
Jun 01, 2015	38.74	38.90	38.47	38.64	8,826,037	+0.02(+0.04%)
May 29, 2015	38.69	39.11	38.59	38.63	11,090,838	+0.04(+0.11%)
May 28, 2015	38.71	38.79	38.21	38.58	8,762,492	-0.23(-0.59%)
May 27, 2015	38.58	39.06	38.13	38.81	12,980,573	+0.14(+0.37%)
May 26, 2015	38.52	39.06	38.49	38.67	10,830,603	-0.39(-1.00%)
May 22, 2015	38.83	39.06	39.06	39.06	9,095,435	-0.21(-0.54%)
May 21, 2015	38.57	39.44	38.53	39.27	18,469,644	+1.01(+2.65%)
May 20, 2015	38.53	38.67	38.05	38.26	15,805,087	-0.09(-0.22%)
May 19, 2015	39.21	39.39	38.30	38.35	17,840,530	-1.40(-3.53%)
May 18, 2015	39.65	39.81	39.24	39.75	8,809,335	+0.02(+0.04%)
May 15, 2015	39.40	39.89	38.95	39.73	12,743,702	+0.22(+0.56%)
May 14, 2015	40.43	40.46	39.38	39.51	16,516,045	-0.72(-1.80%)
May 13, 2015	40.52	40.75	40.17	40.24	12,587,408	-0.17(-0.42%)
May 12, 2015	40.23	40.58	39.71	40.41	10,511,426	+0.26(+0.64%)
May 11, 2015	40.82	40.84	39.93	40.15	15,850,441	-0.78(-1.91%)
May 08, 2015	39.99	41.01	39.37	40.93	17,285,388	+1.50(+3.80%)
May 07, 2015	40.13	40.17	39.21	39.44	21,653,660	-1.12(-2.77%)
May 06, 2015	41.44	41.64	40.26	40.56	15,519,033	-0.31(-0.77%)
May 05, 2015	42.30	42.71	40.83	40.87	21,943,578	-0.99(-2.36%)
May 04, 2015	41.94	42.24	41.57	41.86	12,369,503	+0.08(+0.18%)

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.