Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.66	43.96	43.20	43.42	5,276,050	-0.31(-0.71%)
Apr 28, 2016	44.59	44.59	43.56	43.73	4,494,872	-1.01(-2.26%)
Apr 27, 2016	44.69	45.16	44.48	44.74	5,285,371	+0.14(+0.32%)
Apr 26, 2016	44.21	44.63	44.15	44.59	3,989,567	+0.64(+1.45%)
Apr 25, 2016	44.03	44.21	43.71	43.96	4,298,572	-0.13(-0.29%)
Apr 22, 2016	43.99	44.43	43.79	44.09	4,503,286	+0.24(+0.54%)
Apr 21, 2016	43.80	44.13	43.76	43.85	3,421,469	+0.08(+0.18%)
Apr 20, 2016	44.44	44.50	43.74	43.77	4,633,436	-0.46(-1.04%)
Apr 19, 2016	44.18	44.59	43.89	44.23	4,662,326	+0.34(+0.78%)
Apr 18, 2016	43.97	44.00	43.28	43.89	4,352,096	-0.08(-0.18%)
Apr 15, 2016	43.82	44.18	43.72	43.97	4,383,515	+0.20(+0.45%)
Apr 14, 2016	44.30	44.30	43.69	43.77	3,070,444	-0.32(-0.72%)
Apr 13, 2016	43.70	44.12	43.38	44.09	5,358,736	+0.75(+1.72%)
Apr 12, 2016	42.81	43.63	42.75	43.34	4,259,299	+0.60(+1.39%)
Apr 11, 2016	42.86	43.33	42.74	42.74	5,441,779	-0.05(-0.11%)
Apr 08, 2016	42.51	43.24	42.42	42.79	4,673,730	+0.77(+1.83%)
Apr 07, 2016	42.11	42.62	41.96	42.02	5,771,622	-0.28(-0.66%)
Apr 06, 2016	42.71	42.72	41.80	42.30	5,648,937	-0.23(-0.54%)
Apr 05, 2016	42.95	43.08	42.27	42.53	4,024,745	-0.48(-1.11%)
Apr 04, 2016	43.54	43.59	42.56	43.00	5,360,916	-0.51(-1.17%)
Apr 01, 2016	42.21	43.54	42.15	43.51	4,453,395	+0.29(+0.68%)
Mar 31, 2016	43.35	43.48	43.02	43.22	3,700,935	-0.14(-0.33%)
Mar 30, 2016	43.71	43.78	43.15	43.36	2,800,701	+0.09(+0.20%)
Mar 29, 2016	42.99	43.34	42.62	43.28	4,207,011	+0.10(+0.22%)
Mar 28, 2016	43.25	43.41	42.89	43.18	3,788,748	-0.05(-0.11%)
Mar 24, 2016	43.05	43.23	43.23	43.23	4,684,012	-0.17(-0.38%)
Mar 23, 2016	43.70	43.78	43.27	43.39	4,756,778	-0.57(-1.30%)
Mar 22, 2016	43.39	44.14	43.37	43.97	4,448,673	+0.26(+0.60%)
Mar 21, 2016	43.46	43.75	43.35	43.70	6,187,263	+0.28(+0.64%)
Mar 18, 2016	43.67	43.71	43.09	43.43	16,021,327	-0.08(-0.18%)
Mar 17, 2016	41.06	43.86	40.98	43.51	15,210,817	+2.61(+6.39%)
Mar 16, 2016	40.53	41.01	40.24	40.89	3,817,078	+0.52(+1.30%)
Mar 15, 2016	40.29	40.41	39.79	40.37	3,826,000	-0.36(-0.88%)
Mar 14, 2016	40.45	40.87	40.42	40.72	3,458,549	-0.02(-0.04%)
Mar 11, 2016	40.44	40.90	40.33	40.74	4,384,809	+0.56(+1.40%)
Mar 10, 2016	40.15	40.24	39.58	40.18	5,996,037	+0.39(+0.98%)
Mar 09, 2016	40.49	40.64	39.74	39.79	5,960,429	-0.53(-1.32%)
Mar 08, 2016	40.88	41.25	40.25	40.32	6,373,646	-0.94(-2.27%)
Mar 07, 2016	40.61	41.27	40.53	41.26	3,929,231	+0.52(+1.27%)
Mar 04, 2016	40.37	40.93	40.24	40.74	4,544,757	+0.37(+0.93%)
Mar 03, 2016	40.06	40.41	39.94	40.37	3,141,409	+0.30(+0.75%)
Mar 02, 2016	39.65	40.08	39.40	40.06	4,481,095	+0.35(+0.88%)
Mar 01, 2016	39.33	40.00	39.06	39.71	3,577,878	+0.91(+2.33%)
Feb 29, 2016	39.26	39.36	38.78	38.81	5,240,953	-0.44(-1.11%)
Feb 26, 2016	38.93	39.58	38.81	39.25	5,121,724	+0.60(+1.54%)
Feb 25, 2016	38.45	38.67	38.08	38.65	2,841,899	+0.21(+0.56%)
Feb 24, 2016	37.99	38.48	37.50	38.44	3,951,987	-0.08(-0.21%)
Feb 23, 2016	39.11	39.40	38.42	38.51	3,478,901	-0.65(-1.66%)
Feb 22, 2016	38.20	39.32	38.54	39.17	4,799,022	+0.97(+2.54%)
Feb 19, 2016	38.30	38.40	37.84	38.20	5,535,820	-0.22(-0.58%)
Feb 18, 2016	38.17	38.76	38.09	38.42	6,562,390	+0.46(+1.21%)
Feb 17, 2016	37.39	38.32	37.34	37.96	4,722,897	+0.91(+2.45%)
Feb 16, 2016	37.13	37.21	36.42	37.05	5,791,277	+0.48(+1.30%)
Feb 12, 2016	36.14	36.58	36.58	36.58	5,348,231	+0.47(+1.30%)
Feb 11, 2016	35.65	36.41	35.53	36.11	5,071,284	-0.27(-0.74%)
Feb 10, 2016	36.90	37.11	36.31	36.38	5,595,865	-0.53(-1.43%)
Feb 09, 2016	36.58	37.22	36.35	36.91	6,254,099	-0.12(-0.32%)
Feb 08, 2016	36.54	37.24	36.17	37.02	6,573,819	+0.12(+0.32%)
Feb 05, 2016	36.69	37.13	36.50	36.91	4,982,694	+0.03(+0.09%)
Feb 04, 2016	36.44	37.99	36.35	36.87	9,985,262	+0.61(+1.69%)
Feb 03, 2016	36.35	36.56	35.22	36.26	7,700,375	+0.20(+0.55%)
Feb 02, 2016	35.40	37.13	35.28	36.06	8,628,880	+0.27(+0.75%)
Feb 01, 2016	35.72	35.99	35.43	35.80	5,754,555	-0.38(-1.04%)
Jan 29, 2016	35.22	36.17	35.10	36.17	9,632,444	+1.09(+3.09%)
Jan 28, 2016	34.70	35.14	34.28	35.09	6,236,145	+0.96(+2.81%)
Jan 27, 2016	33.92	34.86	33.58	34.13	9,069,443	+0.22(+0.65%)
Jan 26, 2016	33.58	34.21	33.47	33.91	8,265,179	+0.64(+1.92%)
Jan 25, 2016	33.82	33.91	33.18	33.27	5,683,465	-0.69(-2.04%)
Jan 22, 2016	34.53	34.59	33.39	33.96	5,957,042	+0.18(+0.54%)
Jan 21, 2016	33.32	34.14	32.88	33.78	5,495,927	+0.24(+0.70%)
Jan 20, 2016	33.29	33.81	32.45	33.55	7,508,710	-0.39(-1.16%)
Jan 19, 2016	34.31	34.38	33.48	33.94	5,207,470	+0.04(+0.12%)
Jan 15, 2016	33.59	33.90	33.90	33.90	8,118,393	-0.58(-1.69%)
Jan 14, 2016	34.25	34.72	33.72	34.48	5,441,128	+0.45(+1.32%)
Jan 13, 2016	35.06	35.19	33.95	34.03	5,869,962	-0.76(-2.17%)
Jan 12, 2016	34.84	35.21	34.32	34.79	5,258,408	+0.33(+0.96%)
Jan 11, 2016	34.76	34.90	34.03	34.46	5,461,538	-0.24(-0.68%)
Jan 08, 2016	35.39	35.49	34.62	34.69	6,870,619	-0.40(-1.14%)
Jan 07, 2016	35.87	36.03	35.03	35.10	7,832,187	-1.45(-3.96%)
Jan 06, 2016	36.42	36.71	36.13	36.54	6,889,918	-0.42(-1.15%)
Jan 05, 2016	37.43	37.50	36.68	36.97	4,647,517	-0.24(-0.66%)
Jan 04, 2016	37.63	37.24	36.60	37.21	6,291,092	-0.42(-1.11%)
Dec 31, 2015	37.98	37.63	37.63	37.63	4,228,062	-0.55(-1.44%)
Dec 30, 2015	38.04	38.44	37.94	38.18	6,496,357	+0.03(+0.08%)
Dec 29, 2015	38.16	38.49	37.75	38.15	3,798,131	+0.18(+0.48%)
Dec 28, 2015	37.84	38.05	37.50	37.97	3,947,937	+0.00(+0.00%)
Dec 24, 2015	37.90	37.97	37.97	37.97	2,150,448	-0.06(-0.14%)
Dec 23, 2015	37.05	38.08	36.95	38.02	7,448,549	+1.16(+3.16%)
Dec 22, 2015	36.19	37.02	36.19	36.86	6,005,702	+0.76(+2.11%)
Dec 21, 2015	35.47	36.16	35.43	36.09	7,926,663	+1.01(+2.89%)
Dec 18, 2015	35.28	35.67	35.08	35.08	9,161,877	-0.32(-0.91%)
Dec 17, 2015	36.21	36.47	35.38	35.40	6,415,510	-0.87(-2.39%)
Dec 16, 2015	35.77	36.38	35.38	36.27	7,113,123	+0.69(+1.95%)
Dec 15, 2015	35.76	35.76	35.32	35.58	7,310,102	+0.18(+0.51%)
Dec 14, 2015	35.75	35.89	35.11	35.39	9,320,334	-0.39(-1.08%)
Dec 11, 2015	36.58	36.62	35.72	35.78	8,910,552	-1.17(-3.17%)
Dec 10, 2015	37.28	37.45	36.88	36.95	5,620,969	-0.13(-0.36%)
Dec 09, 2015	37.05	37.71	36.83	37.09	8,532,527	-0.11(-0.30%)
Dec 08, 2015	37.85	38.04	37.10	37.20	7,854,937	-0.97(-2.54%)
Dec 07, 2015	38.54	38.62	38.05	38.16	6,069,857	-0.52(-1.34%)
Dec 04, 2015	38.13	38.78	38.06	38.68	5,892,205	+0.46(+1.21%)
Dec 03, 2015	38.54	38.55	37.91	38.22	7,781,660	-0.26(-0.67%)
Dec 02, 2015	38.86	39.38	38.39	38.48	5,559,422	-0.56(-1.43%)
Dec 01, 2015	39.51	39.68	38.51	39.04	7,026,673	-0.30(-0.76%)
Nov 30, 2015	39.63	39.66	39.30	39.34	6,203,497	-0.23(-0.58%)
Nov 27, 2015	39.41	39.67	39.15	39.56	2,592,192	+0.04(+0.10%)
Nov 25, 2015	39.32	39.52	39.52	39.52	3,542,812	+0.13(+0.34%)
Nov 24, 2015	39.24	40.49	39.11	39.39	3,836,144	+0.04(+0.10%)
Nov 23, 2015	39.49	39.61	39.23	39.35	4,681,399	-0.11(-0.28%)
Nov 20, 2015	39.58	39.78	39.32	39.46	4,189,914	+0.02(+0.04%)
Nov 19, 2015	39.41	39.58	39.26	39.45	3,971,512	+0.10(+0.26%)
Nov 18, 2015	38.42	39.39	38.27	39.34	5,015,779	+1.05(+2.73%)
Nov 17, 2015	38.45	38.60	38.09	38.30	4,188,192	-0.13(-0.35%)
Nov 16, 2015	37.52	38.47	37.51	38.43	6,068,235	+0.91(+2.43%)
Nov 13, 2015	36.98	37.71	36.98	37.52	5,531,485	+0.35(+0.93%)
Nov 12, 2015	37.37	37.86	37.06	37.17	6,588,021	-0.57(-1.50%)
Nov 11, 2015	37.76	37.98	37.35	37.74	3,687,031	+0.14(+0.38%)
Nov 10, 2015	37.50	37.78	37.10	37.60	4,782,724	-0.04(-0.12%)
Nov 09, 2015	38.27	38.48	37.30	37.64	5,196,586	-0.71(-1.85%)
Nov 06, 2015	38.02	38.50	37.73	38.35	5,423,325	+0.06(+0.16%)
Nov 05, 2015	38.51	38.78	37.81	38.29	6,371,706	-0.41(-1.07%)
Nov 04, 2015	38.89	39.16	38.62	38.70	6,003,058	+0.03(+0.08%)
Nov 03, 2015	37.55	39.14	37.39	38.67	7,323,070	+1.00(+2.67%)
Nov 02, 2015	36.78	37.80	36.65	37.66	6,724,091	+0.87(+2.37%)
Oct 30, 2015	36.96	37.01	36.56	36.79	8,547,628	+0.04(+0.11%)
Oct 29, 2015	36.79	37.03	36.64	36.75	2,893,680	-0.18(-0.48%)
Oct 28, 2015	36.74	37.17	36.46	36.93	5,104,035	+0.41(+1.11%)
Oct 27, 2015	37.08	37.10	36.46	36.53	4,903,062	-0.87(-2.33%)
Oct 26, 2015	37.52	37.59	37.20	37.40	5,698,713	-0.13(-0.35%)
Oct 23, 2015	37.43	37.53	36.96	37.53	7,134,847	+0.31(+0.84%)
Oct 22, 2015	36.17	37.45	36.06	37.22	8,589,429	+1.16(+3.22%)
Oct 21, 2015	36.11	36.72	35.90	36.06	4,721,561	+0.13(+0.37%)
Oct 20, 2015	35.29	36.15	35.14	35.93	5,388,020	+0.50(+1.41%)
Oct 19, 2015	35.08	35.51	35.08	35.43	4,420,519	+0.16(+0.46%)
Oct 16, 2015	36.88	36.88	34.96	35.26	8,198,869	-1.21(-3.31%)
Oct 15, 2015	36.22	36.49	35.61	36.47	4,946,000	+0.43(+1.19%)
Oct 14, 2015	36.28	36.40	35.79	36.04	5,253,273	-0.17(-0.47%)
Oct 13, 2015	36.47	36.72	36.14	36.22	5,305,432	-0.36(-0.98%)
Oct 12, 2015	36.76	36.94	36.42	36.57	2,801,693	-0.16(-0.42%)
Oct 09, 2015	37.09	37.31	36.55	36.73	5,197,364	-0.29(-0.78%)
Oct 08, 2015	36.08	37.09	35.96	37.02	4,266,716	+0.91(+2.52%)
Oct 07, 2015	36.31	36.70	35.60	36.11	8,207,207	+0.12(+0.32%)
Oct 06, 2015	35.93	36.28	35.85	35.99	4,951,443	+0.14(+0.39%)
Oct 05, 2015	34.75	36.07	34.68	35.85	7,346,053	+1.43(+4.14%)
Oct 02, 2015	33.05	34.44	32.88	34.42	6,750,591	+1.10(+3.30%)
Oct 01, 2015	34.23	34.47	33.22	33.33	7,033,247	-1.08(-3.15%)
Sep 30, 2015	34.20	34.46	33.87	34.41	5,561,865	+0.55(+1.63%)
Sep 29, 2015	33.67	34.02	33.50	33.85	6,482,501	+0.33(+0.98%)
Sep 28, 2015	33.76	33.82	33.39	33.53	6,037,315	-0.58(-1.69%)
Sep 25, 2015	34.27	34.28	33.94	34.10	5,005,465	+0.09(+0.27%)
Sep 24, 2015	33.67	34.14	33.34	34.01	7,352,019	-0.01(-0.02%)
Sep 23, 2015	34.88	34.94	33.83	34.02	6,402,105	-0.76(-2.19%)
Sep 22, 2015	34.66	35.07	34.46	34.78	5,280,506	-0.37(-1.04%)
Sep 21, 2015	35.28	35.45	35.07	35.15	4,513,577	+0.01(+0.02%)
Sep 18, 2015	35.76	35.88	34.97	35.14	13,372,000	-1.36(-3.71%)
Sep 17, 2015	36.60	37.24	36.40	36.50	6,556,010	-0.16(-0.45%)
Sep 16, 2015	36.22	36.73	36.10	36.66	3,869,531	+0.58(+1.60%)
Sep 15, 2015	35.57	36.15	35.52	36.08	3,026,739	+0.62(+1.76%)
Sep 14, 2015	35.77	35.86	35.37	35.46	4,370,525	-0.41(-1.13%)
Sep 11, 2015	36.04	36.15	35.68	35.86	4,324,480	-0.26(-0.71%)
Sep 10, 2015	36.18	36.41	35.81	36.12	5,049,798	-0.12(-0.32%)
Sep 09, 2015	36.90	36.97	36.16	36.24	7,755,357	-0.26(-0.70%)
Sep 08, 2015	36.20	36.50	36.07	36.50	5,699,754	+0.80(+2.25%)
Sep 04, 2015	35.63	35.69	35.69	35.69	6,012,173	-0.48(-1.31%)
Sep 03, 2015	35.65	36.43	35.65	36.17	7,403,023	-0.28(-0.77%)
Sep 02, 2015	36.50	36.66	35.97	36.45	4,146,498	+0.41(+1.12%)
Sep 01, 2015	36.36	36.68	35.85	36.04	5,458,986	-1.13(-3.04%)
Aug 31, 2015	37.10	37.40	36.76	37.17	4,685,493	-0.26(-0.69%)
Aug 28, 2015	37.07	37.54	37.01	37.43	5,261,467	+0.32(+0.86%)
Aug 27, 2015	36.58	37.23	36.32	37.11	5,411,763	+0.96(+2.65%)
Aug 26, 2015	35.97	36.22	35.37	36.15	8,044,859	+0.97(+2.77%)
Aug 25, 2015	37.70	37.78	35.13	35.18	9,523,081	-0.93(-2.59%)
Aug 24, 2015	35.44	37.43	34.30	36.11	11,707,799	-1.25(-3.34%)
Aug 21, 2015	37.92	38.31	37.35	37.36	8,606,873	-0.86(-2.26%)
Aug 20, 2015	38.41	38.61	38.09	38.22	7,194,107	-0.51(-1.33%)
Aug 19, 2015	38.75	39.03	38.34	38.74	5,962,282	-0.30(-0.76%)
Aug 18, 2015	38.95	39.12	38.79	39.03	3,669,762	-0.18(-0.46%)
Aug 17, 2015	38.45	39.32	38.34	39.21	5,290,104	+0.58(+1.49%)
Aug 14, 2015	38.37	38.73	38.37	38.64	4,061,498	+0.15(+0.38%)
Aug 13, 2015	38.22	38.68	38.09	38.49	5,834,867	+0.26(+0.67%)
Aug 12, 2015	37.58	38.30	37.26	38.23	8,006,378	+0.48(+1.28%)
Aug 11, 2015	38.19	38.27	37.63	37.75	8,150,722	-0.84(-2.18%)
Aug 10, 2015	38.28	38.75	38.28	38.59	7,788,148	+0.64(+1.69%)
Aug 07, 2015	38.24	38.33	37.88	37.95	7,038,246	-0.42(-1.11%)
Aug 06, 2015	38.43	38.62	38.15	38.37	7,561,582	-0.13(-0.34%)
Aug 05, 2015	38.68	38.93	38.36	38.51	9,187,322	+0.21(+0.54%)
Aug 04, 2015	39.60	40.26	38.22	38.30	9,535,012	-1.30(-3.29%)
Aug 03, 2015	39.79	40.01	39.47	39.60	4,976,964	-0.32(-0.81%)
Jul 31, 2015	40.35	40.43	39.87	39.93	5,210,488	-0.18(-0.44%)
Jul 30, 2015	40.06	40.28	39.89	40.10	3,940,778	-0.18(-0.44%)
Jul 29, 2015	39.84	40.40	39.67	40.28	5,114,381	+0.32(+0.79%)
Jul 28, 2015	39.10	40.09	39.05	39.96	7,187,082	+1.03(+2.66%)
Jul 27, 2015	38.88	39.04	38.65	38.93	4,453,325	-0.17(-0.43%)
Jul 24, 2015	39.69	39.76	39.06	39.10	4,572,347	-0.65(-1.63%)
Jul 23, 2015	39.93	40.28	39.70	39.75	5,377,126	-0.19(-0.46%)
Jul 22, 2015	40.11	40.30	39.91	39.93	6,047,191	-0.29(-0.73%)
Jul 21, 2015	40.56	40.57	40.08	40.23	6,826,443	-0.46(-1.14%)
Jul 20, 2015	40.60	40.88	40.50	40.69	5,167,340	+0.12(+0.29%)
Jul 17, 2015	41.01	41.18	40.47	40.57	8,262,692	-0.60(-1.46%)
Jul 16, 2015	41.57	41.70	41.00	41.18	5,946,155	-0.08(-0.21%)
Jul 15, 2015	41.75	41.85	41.09	41.26	5,418,325	-0.56(-1.33%)
Jul 14, 2015	41.90	41.98	41.65	41.82	3,792,509	-0.08(-0.18%)
Jul 13, 2015	41.82	41.95	41.65	41.89	4,405,768	+0.36(+0.87%)
Jul 10, 2015	42.04	42.11	41.42	41.53	5,157,774	+0.05(+0.13%)
Jul 09, 2015	42.24	42.37	41.48	41.48	4,852,247	-0.17(-0.41%)
Jul 08, 2015	42.19	42.33	41.52	41.65	5,484,690	-0.83(-1.94%)
Jul 07, 2015	42.58	42.66	41.78	42.47	5,848,875	-0.16(-0.38%)
Jul 06, 2015	42.84	43.14	42.54	42.63	3,972,478	-0.46(-1.07%)
Jul 02, 2015	42.95	43.10	43.10	43.10	6,413,710	+0.32(+0.74%)
Jul 01, 2015	42.95	42.96	42.45	42.78	6,779,620	+0.02(+0.04%)
Jun 30, 2015	43.37	44.18	42.61	42.76	9,815,602	-0.10(-0.23%)
Jun 29, 2015	43.39	43.59	42.82	42.86	3,475,391	-0.79(-1.80%)
Jun 26, 2015	43.68	43.78	43.47	43.65	4,643,351	-0.03(-0.07%)
Jun 25, 2015	44.29	44.38	43.68	43.68	4,055,924	-0.67(-1.51%)
Jun 24, 2015	44.64	44.68	44.23	44.35	3,076,745	-0.30(-0.67%)
Jun 23, 2015	45.02	45.08	44.45	44.65	4,404,137	-0.29(-0.65%)
Jun 22, 2015	44.63	45.24	44.63	44.95	5,357,189	+0.12(+0.26%)
Jun 19, 2015	45.09	45.36	44.82	44.83	8,906,071	-0.49(-1.09%)
Jun 18, 2015	45.13	45.80	45.03	45.33	7,064,731	+0.31(+0.69%)
Jun 17, 2015	45.32	45.44	44.69	45.02	5,330,403	-0.20(-0.44%)
Jun 16, 2015	45.27	45.42	45.06	45.22	3,037,445	-0.07(-0.15%)
Jun 15, 2015	45.60	45.60	45.16	45.29	3,618,583	-0.72(-1.56%)
Jun 12, 2015	46.22	46.43	45.88	46.00	3,730,771	-0.39(-0.85%)
Jun 11, 2015	46.21	46.46	46.09	46.40	3,846,494	+0.29(+0.62%)
Jun 10, 2015	45.94	46.22	45.84	46.11	4,081,781	+0.46(+1.00%)
Jun 09, 2015	45.33	45.82	45.27	45.66	3,198,439	+0.05(+0.10%)
Jun 08, 2015	45.55	45.88	45.50	45.61	3,636,730	-0.07(-0.15%)
Jun 05, 2015	45.36	45.73	45.23	45.68	4,276,179	+0.22(+0.49%)
Jun 04, 2015	46.19	46.31	45.38	45.46	7,801,997	-1.10(-2.35%)
Jun 03, 2015	46.52	46.83	46.39	46.55	3,421,120	+0.03(+0.07%)
Jun 02, 2015	46.34	46.88	46.30	46.52	3,894,535	+0.05(+0.10%)
Jun 01, 2015	46.78	46.92	46.30	46.48	3,676,857	-0.05(-0.12%)
May 29, 2015	47.24	47.28	46.30	46.53	5,891,504	-0.55(-1.16%)
May 28, 2015	46.83	47.12	46.52	47.08	4,808,804	+0.05(+0.11%)
May 27, 2015	46.98	47.18	46.75	47.02	3,457,847	+0.09(+0.20%)
May 26, 2015	47.65	47.66	46.79	46.93	5,936,257	-0.73(-1.54%)
May 22, 2015	47.50	47.66	47.66	47.66	6,900,163	+0.05(+0.10%)
May 21, 2015	46.48	48.41	46.44	47.62	13,937,386	+1.23(+2.64%)
May 20, 2015	46.17	46.51	45.83	46.39	6,385,244	+0.18(+0.38%)
May 19, 2015	46.28	46.44	45.92	46.21	6,520,609	-0.23(-0.50%)
May 18, 2015	46.54	46.64	46.21	46.44	5,182,670	+0.01(+0.02%)
May 15, 2015	46.75	46.76	46.34	46.44	4,735,662	-0.26(-0.56%)
May 14, 2015	46.89	46.95	46.55	46.70	5,342,436	+0.15(+0.31%)
May 13, 2015	46.32	46.95	46.32	46.55	9,406,508	+0.49(+1.05%)
May 12, 2015	45.31	46.30	45.19	46.07	9,687,841	+0.67(+1.48%)
May 11, 2015	44.96	45.58	44.70	45.39	6,903,445	+0.39(+0.87%)
May 08, 2015	44.96	45.22	44.83	45.00	5,292,870	+0.53(+1.19%)
May 07, 2015	44.74	44.75	44.11	44.47	7,558,282	-0.09(-0.21%)
May 06, 2015	44.70	44.77	44.06	44.57	8,683,298	-0.14(-0.31%)
May 05, 2015	44.10	45.06	44.02	44.70	11,003,215	-0.83(-1.83%)
May 04, 2015	45.61	45.78	45.41	45.54	4,976,276	+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.