Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.57	33.57	33.02	33.59	7,474,407	-0.33(-0.97%)
Apr 28, 2016	36.00	36.25	33.74	33.92	9,927,522	-3.91(-10.34%)
Apr 27, 2016	37.46	38.05	37.43	37.83	3,516,102	+0.13(+0.34%)
Apr 26, 2016	37.64	38.00	37.49	37.70	2,589,862	-0.09(-0.24%)
Apr 25, 2016	37.42	37.85	37.33	37.79	1,954,656	+0.35(+0.93%)
Apr 22, 2016	37.50	37.70	37.29	37.44	3,378,011	-0.06(-0.16%)
Apr 21, 2016	37.41	38.09	37.25	37.50	4,524,164	+0.19(+0.51%)
Apr 20, 2016	36.64	37.38	36.45	37.31	3,134,372	+0.69(+1.88%)
Apr 19, 2016	36.89	36.93	36.34	36.62	2,533,238	-0.17(-0.46%)
Apr 18, 2016	36.02	36.80	36.00	36.79	2,651,456	+0.62(+1.71%)
Apr 15, 2016	36.18	36.27	35.87	36.17	1,826,635	-0.08(-0.22%)
Apr 14, 2016	36.06	36.54	35.84	36.25	2,877,741	+0.25(+0.69%)
Apr 13, 2016	35.45	36.10	35.15	36.00	6,909,311	+0.77(+2.19%)
Apr 12, 2016	35.31	35.31	34.91	35.23	1,973,249	+0.21(+0.60%)
Apr 11, 2016	35.50	35.71	34.95	35.02	2,117,416	-0.35(-0.99%)
Apr 08, 2016	35.42	35.58	35.14	35.37	2,438,900	+0.12(+0.34%)
Apr 07, 2016	35.52	35.71	35.00	35.25	2,025,615	-0.50(-1.40%)
Apr 06, 2016	34.71	35.76	34.70	35.75	3,954,887	+0.97(+2.79%)
Apr 05, 2016	35.15	35.22	34.63	34.78	3,272,375	-0.43(-1.22%)
Apr 04, 2016	34.69	35.45	34.52	35.21	3,232,424	+0.61(+1.76%)
Apr 01, 2016	34.40	34.82	34.34	34.60	3,816,065	+0.10(+0.29%)
Mar 31, 2016	34.41	34.70	34.35	34.50	5,125,847	+0.00(+0.00%)
Mar 30, 2016	34.84	34.92	34.42	34.50	7,002,182	+0.00(+0.00%)
Mar 29, 2016	34.66	35.20	34.41	34.50	52,960,884	-0.07(-0.20%)
Mar 28, 2016	34.75	35.09	34.07	34.57	5,697,849	+0.22(+0.64%)
Mar 24, 2016	33.80	34.35	34.35	34.35	1,679,200	+0.35(+1.03%)
Mar 23, 2016	34.80	34.90	33.68	34.00	3,450,503	-0.99(-2.83%)
Mar 22, 2016	34.40	35.10	34.30	34.99	2,731,145	+0.54(+1.57%)
Mar 21, 2016	34.37	34.78	34.37	34.45	2,034,044	-0.03(-0.09%)
Mar 18, 2016	33.76	34.84	33.75	34.48	2,940,399	+0.54(+1.59%)
Mar 17, 2016	34.39	34.49	33.78	33.94	2,350,534	-0.54(-1.57%)
Mar 16, 2016	34.28	34.52	34.10	34.48	2,002,518	+0.14(+0.41%)
Mar 15, 2016	34.99	35.25	34.24	34.34	2,694,100	-1.01(-2.86%)
Mar 14, 2016	34.95	35.57	34.79	35.35	1,664,005	+0.21(+0.60%)
Mar 11, 2016	34.76	35.47	34.70	35.14	2,623,052	+0.64(+1.86%)
Mar 10, 2016	34.72	34.99	34.24	34.50	2,376,131	-0.09(-0.26%)
Mar 09, 2016	34.79	34.99	34.50	34.59	2,322,265	-0.05(-0.14%)
Mar 08, 2016	34.72	34.93	34.59	34.64	1,360,436	-0.15(-0.43%)
Mar 07, 2016	34.38	34.88	34.12	34.79	2,700,718	+0.04(+0.12%)
Mar 04, 2016	35.68	35.76	34.48	34.75	3,110,057	-1.20(-3.34%)
Mar 03, 2016	35.95	36.08	35.65	35.95	1,279,076	-0.09(-0.25%)
Mar 02, 2016	35.56	36.07	35.30	36.04	1,773,322	+0.40(+1.12%)
Mar 01, 2016	34.79	35.67	34.57	35.64	2,287,702	+1.01(+2.92%)
Feb 29, 2016	35.00	35.23	34.62	34.63	1,834,849	-0.45(-1.28%)
Feb 26, 2016	35.36	35.46	34.90	35.08	2,243,878	-0.07(-0.20%)
Feb 25, 2016	34.77	35.23	34.69	35.15	2,079,943	+0.54(+1.56%)
Feb 24, 2016	34.16	34.82	34.07	34.61	2,371,535	+0.22(+0.64%)
Feb 23, 2016	34.35	34.57	34.17	34.39	1,242,383	-0.11(-0.32%)
Feb 22, 2016	34.73	34.93	34.30	34.50	1,677,967	+0.01(+0.03%)
Feb 19, 2016	34.43	34.80	34.29	34.49	1,924,459	+0.09(+0.26%)
Feb 18, 2016	34.46	34.98	34.17	34.40	2,377,275	-0.07(-0.20%)
Feb 17, 2016	34.07	34.68	33.84	34.47	2,947,278	+0.64(+1.89%)
Feb 16, 2016	33.10	34.29	32.62	33.83	3,290,278	+1.23(+3.77%)
Feb 12, 2016	33.00	32.60	32.60	32.60	2,557,200	+0.18(+0.56%)
Feb 11, 2016	32.46	32.91	32.17	32.42	3,295,844	-0.37(-1.13%)
Feb 10, 2016	33.21	33.69	32.32	32.79	2,027,826	-0.10(-0.30%)
Feb 09, 2016	32.43	33.36	32.12	32.89	3,414,470	+0.14(+0.43%)
Feb 08, 2016	32.95	32.98	31.99	32.75	4,827,254	-0.52(-1.56%)
Feb 05, 2016	35.02	35.43	33.16	33.27	3,326,146	-1.94(-5.51%)
Feb 04, 2016	35.16	35.78	34.84	35.21	3,527,821	+0.11(+0.31%)
Feb 03, 2016	35.14	35.41	34.26	35.10	4,400,911	+0.27(+0.78%)
Feb 02, 2016	35.15	35.62	34.52	34.83	4,780,950	-0.55(-1.55%)
Feb 01, 2016	34.02	35.67	33.86	35.38	5,940,835	+1.44(+4.24%)
Jan 29, 2016	33.20	34.20	33.02	33.94	5,531,811	+0.87(+2.63%)
Jan 28, 2016	34.24	34.24	32.41	33.07	8,304,480	-2.70(-7.55%)
Jan 27, 2016	36.21	36.58	35.63	35.77	2,607,013	-0.67(-1.84%)
Jan 26, 2016	35.90	36.48	35.53	36.44	2,175,982	+0.75(+2.10%)
Jan 25, 2016	35.03	36.01	34.56	35.69	2,983,885	+0.48(+1.36%)
Jan 22, 2016	34.44	35.33	34.00	35.21	2,156,909	+1.30(+3.83%)
Jan 21, 2016	34.82	35.02	33.77	33.91	2,959,023	-0.88(-2.53%)
Jan 20, 2016	33.98	35.29	33.37	34.79	3,064,349	+0.31(+0.90%)
Jan 19, 2016	35.17	35.38	34.34	34.48	3,842,047	-0.48(-1.37%)
Jan 15, 2016	34.61	34.96	34.96	34.96	3,576,000	-0.40(-1.13%)
Jan 14, 2016	35.23	35.57	34.63	35.36	3,168,884	-0.11(-0.31%)
Jan 13, 2016	36.73	37.21	35.41	35.47	1,613,337	-1.18(-3.22%)
Jan 12, 2016	36.25	36.67	35.97	36.65	2,151,330	+0.57(+1.58%)
Jan 11, 2016	36.60	36.80	35.64	36.08	2,419,588	-0.47(-1.29%)
Jan 08, 2016	37.62	37.77	36.46	36.55	1,814,240	-0.82(-2.19%)
Jan 07, 2016	37.87	38.00	37.19	37.37	1,858,978	-1.05(-2.73%)
Jan 06, 2016	37.50	38.78	37.26	38.42	3,727,005	+0.50(+1.32%)
Jan 05, 2016	37.83	38.08	37.43	37.92	2,457,984	+0.09(+0.24%)
Jan 04, 2016	38.38	38.51	37.52	37.83	1,794,462	-0.86(-2.22%)
Dec 31, 2015	39.14	38.69	38.69	38.69	933,600	-0.65(-1.65%)
Dec 30, 2015	39.40	39.70	39.29	39.34	659,406	-0.21(-0.53%)
Dec 29, 2015	39.49	39.94	39.42	39.55	960,969	+0.25(+0.64%)
Dec 28, 2015	38.88	39.33	38.74	39.30	1,000,537	+0.22(+0.56%)
Dec 24, 2015	38.84	39.08	39.08	39.08	434,600	+0.24(+0.62%)
Dec 23, 2015	38.87	38.87	38.20	38.84	1,367,545	+0.05(+0.13%)
Dec 22, 2015	39.03	39.11	38.35	38.79	1,473,203	-0.14(-0.36%)
Dec 21, 2015	38.63	39.00	38.30	38.93	1,530,949	+0.35(+0.91%)
Dec 18, 2015	38.18	39.00	38.18	38.58	3,812,387	+0.18(+0.47%)
Dec 17, 2015	39.17	39.20	38.37	38.40	1,876,821	-0.59(-1.51%)
Dec 16, 2015	38.66	39.17	38.17	38.99	2,224,354	+0.49(+1.27%)
Dec 15, 2015	37.75	38.63	37.48	38.50	3,019,641	+1.01(+2.69%)
Dec 14, 2015	38.05	38.49	37.23	37.49	1,902,257	-0.63(-1.65%)
Dec 11, 2015	38.53	39.03	37.91	38.12	2,696,534	+0.35(+0.93%)
Dec 10, 2015	37.68	38.19	37.33	37.77	2,255,259	+0.28(+0.75%)
Dec 09, 2015	38.63	38.71	37.41	37.49	2,969,260	-1.34(-3.45%)
Dec 08, 2015	38.59	38.92	38.36	38.83	2,248,999	+0.00(+0.00%)
Dec 07, 2015	39.59	39.90	38.57	38.83	1,948,585	-0.74(-1.87%)
Dec 04, 2015	39.16	39.79	39.10	39.57	1,561,766	+0.40(+1.02%)
Dec 03, 2015	40.99	41.09	39.06	39.17	2,199,813	-1.70(-4.16%)
Dec 02, 2015	41.55	41.66	40.79	40.87	2,132,438	-0.35(-0.85%)
Dec 01, 2015	40.69	41.26	40.25	41.22	2,891,129	+0.87(+2.16%)
Nov 30, 2015	40.70	40.84	40.10	40.35	2,693,238	+0.29(+0.72%)
Nov 27, 2015	39.91	40.25	39.52	40.06	905,113	+0.12(+0.30%)
Nov 25, 2015	39.96	39.94	39.94	39.94	1,169,600	-0.07(-0.17%)
Nov 24, 2015	39.86	40.12	39.52	40.01	1,592,251	+0.01(+0.02%)
Nov 23, 2015	40.00	40.45	39.11	40.00	2,885,371	-0.01(-0.02%)
Nov 20, 2015	40.00	40.31	39.77	40.01	1,508,395	+0.16(+0.40%)
Nov 19, 2015	40.46	40.60	39.75	39.85	2,044,638	-0.74(-1.82%)
Nov 18, 2015	40.00	40.86	39.78	40.59	2,453,370	+0.54(+1.35%)
Nov 17, 2015	39.75	40.34	39.43	40.05	2,402,921	+0.32(+0.81%)
Nov 16, 2015	39.45	39.82	39.01	39.73	2,060,886	+0.07(+0.18%)
Nov 13, 2015	39.61	40.35	39.51	39.66	2,134,640	-0.04(-0.10%)
Nov 12, 2015	40.23	40.55	39.69	39.70	2,705,437	-0.66(-1.64%)
Nov 11, 2015	40.90	40.90	40.33	40.36	1,959,637	-0.64(-1.56%)
Nov 10, 2015	39.47	41.21	39.47	41.00	2,927,460	+1.36(+3.43%)
Nov 09, 2015	39.95	40.06	39.34	39.64	2,722,738	-0.62(-1.54%)
Nov 06, 2015	39.86	40.32	39.54	40.26	2,740,289	+0.30(+0.75%)
Nov 05, 2015	39.43	40.50	38.44	39.96	3,452,481	+0.44(+1.11%)
Nov 04, 2015	39.71	39.99	39.28	39.52	2,434,844	-0.20(-0.50%)
Nov 03, 2015	39.25	39.78	39.01	39.72	1,977,741	+0.13(+0.33%)
Nov 02, 2015	38.78	39.83	38.75	39.59	2,586,810	+0.73(+1.88%)
Oct 30, 2015	38.72	39.17	38.33	38.86	1,682,731	+0.19(+0.49%)
Oct 29, 2015	39.49	39.49	38.45	38.67	2,396,809	-0.87(-2.20%)
Oct 28, 2015	38.48	39.56	37.87	39.54	2,257,923	+1.11(+2.89%)
Oct 27, 2015	37.75	38.45	37.59	38.43	2,438,869	+0.72(+1.91%)
Oct 26, 2015	37.35	37.89	37.12	37.71	2,548,847	+0.75(+2.03%)
Oct 23, 2015	36.98	37.40	36.86	36.96	3,439,170	+0.39(+1.07%)
Oct 22, 2015	37.36	37.52	36.29	36.57	2,959,411	-0.69(-1.85%)
Oct 21, 2015	37.36	37.60	36.34	37.26	3,489,538	-0.22(-0.59%)
Oct 20, 2015	38.37	38.54	37.07	37.48	3,962,814	-1.06(-2.75%)
Oct 19, 2015	37.90	38.58	37.84	38.54	2,416,776	+0.69(+1.82%)
Oct 16, 2015	37.62	38.21	37.62	37.85	2,854,003	+0.18(+0.48%)
Oct 15, 2015	36.73	37.69	36.59	37.67	2,158,158	+0.98(+2.67%)
Oct 14, 2015	37.23	37.62	36.59	36.69	2,087,594	-0.52(-1.40%)
Oct 13, 2015	37.17	37.83	37.07	37.21	2,799,775	-0.41(-1.09%)
Oct 12, 2015	37.23	37.77	36.99	37.62	2,062,509	+0.34(+0.91%)
Oct 09, 2015	37.40	37.65	37.12	37.28	3,014,309	+0.08(+0.22%)
Oct 08, 2015	37.41	37.48	36.72	37.20	2,807,347	-0.28(-0.75%)
Oct 07, 2015	37.36	37.72	36.69	37.48	2,485,613	+0.01(+0.03%)
Oct 06, 2015	38.78	39.80	37.13	37.47	3,297,762	-1.31(-3.38%)
Oct 05, 2015	39.67	39.67	38.61	38.78	4,710,504	-0.64(-1.62%)
Oct 02, 2015	38.49	39.43	38.26	39.42	2,196,402	+0.39(+1.00%)
Oct 01, 2015	39.02	39.25	38.25	39.03	1,956,484	-0.10(-0.26%)
Sep 30, 2015	38.39	39.24	38.18	39.13	2,876,975	+1.27(+3.35%)
Sep 29, 2015	37.88	38.36	37.31	37.86	4,765,834	+0.10(+0.26%)
Sep 28, 2015	39.72	39.79	37.00	37.76	4,012,153	-2.24(-5.60%)
Sep 25, 2015	41.23	41.34	39.71	40.00	2,382,601	-0.71(-1.74%)
Sep 24, 2015	40.86	41.02	40.40	40.71	2,452,119	-0.48(-1.17%)
Sep 23, 2015	41.34	41.60	40.87	41.19	1,746,093	-0.20(-0.48%)
Sep 22, 2015	41.10	41.53	40.96	41.39	1,897,787	-0.37(-0.89%)
Sep 21, 2015	41.83	42.25	41.18	41.76	1,704,983	+0.15(+0.36%)
Sep 18, 2015	41.63	42.37	41.14	41.61	5,657,084	-0.38(-0.90%)
Sep 17, 2015	41.64	42.58	41.53	41.99	2,415,464	+0.47(+1.13%)
Sep 16, 2015	41.58	41.60	40.71	41.52	2,424,754	+0.38(+0.92%)
Sep 15, 2015	40.69	41.33	40.32	41.14	2,288,923	+0.68(+1.68%)
Sep 14, 2015	40.19	40.46	39.88	40.46	1,980,363	+0.35(+0.87%)
Sep 11, 2015	39.45	40.22	39.37	40.11	1,899,855	+0.72(+1.83%)
Sep 10, 2015	38.90	39.66	38.75	39.39	1,721,151	+0.45(+1.16%)
Sep 09, 2015	40.00	40.00	38.86	38.94	2,321,176	-0.73(-1.84%)
Sep 08, 2015	39.14	39.78	38.69	39.67	4,154,989	+1.14(+2.96%)
Sep 04, 2015	38.00	38.53	38.53	38.53	2,755,100	+0.10(+0.26%)
Sep 03, 2015	38.12	38.82	38.12	38.43	2,638,855	+0.55(+1.45%)
Sep 02, 2015	38.22	38.44	37.32	37.88	3,956,188	+0.66(+1.77%)
Sep 01, 2015	38.28	38.48	37.07	37.22	4,686,420	-1.59(-4.10%)
Aug 31, 2015	39.42	39.71	38.69	38.81	1,855,196	-0.95(-2.39%)
Aug 28, 2015	39.24	39.78	38.52	39.76	2,210,599	+0.45(+1.14%)
Aug 27, 2015	39.29	39.47	38.71	39.31	2,317,214	+0.59(+1.52%)
Aug 26, 2015	38.97	39.18	37.59	38.72	4,274,606	+0.72(+1.89%)
Aug 25, 2015	39.30	39.32	37.97	38.00	3,847,552	-0.03(-0.08%)
Aug 24, 2015	37.22	38.81	35.80	38.03	6,556,415	-1.71(-4.30%)
Aug 21, 2015	40.52	40.83	39.67	39.74	3,236,602	-1.13(-2.76%)
Aug 20, 2015	41.91	42.17	40.86	40.87	1,815,941	-1.34(-3.17%)
Aug 19, 2015	42.58	42.60	41.93	42.21	2,210,654	-0.39(-0.92%)
Aug 18, 2015	42.42	43.00	42.23	42.60	2,270,068	-0.32(-0.75%)
Aug 17, 2015	42.41	42.99	42.09	42.92	2,382,455	+0.47(+1.11%)
Aug 14, 2015	41.49	42.48	41.49	42.45	3,896,635	+0.72(+1.73%)
Aug 13, 2015	42.09	42.26	41.68	41.73	4,395,991	-0.17(-0.41%)
Aug 12, 2015	40.95	42.08	40.69	41.90	4,622,208	+0.66(+1.60%)
Aug 11, 2015	41.20	41.66	40.95	41.24	3,349,920	-0.27(-0.65%)
Aug 10, 2015	41.02	41.88	40.80	41.51	4,154,978	+0.77(+1.89%)
Aug 07, 2015	40.32	40.77	39.76	40.74	5,105,802	+0.32(+0.79%)
Aug 06, 2015	42.13	42.43	40.40	40.42	5,881,180	-1.86(-4.40%)
Aug 05, 2015	41.48	42.48	41.48	42.28	6,678,630	+0.89(+2.15%)
Aug 04, 2015	40.60	41.99	40.60	41.39	7,872,631	-0.18(-0.43%)
Aug 03, 2015	41.67	41.99	41.29	41.57	3,371,480	-0.09(-0.22%)
Jul 31, 2015	40.85	41.71	40.78	41.66	4,317,954	+0.91(+2.23%)
Jul 30, 2015	41.50	42.35	40.68	40.75	12,760,948	+2.72(+7.15%)
Jul 29, 2015	37.60	38.11	37.45	38.03	3,014,979	+0.49(+1.31%)
Jul 28, 2015	37.84	37.84	37.25	37.54	4,239,743	-0.12(-0.32%)
Jul 27, 2015	37.66	37.77	37.34	37.66	2,055,915	-0.25(-0.66%)
Jul 24, 2015	37.92	38.13	37.53	37.91	2,941,428	+0.29(+0.77%)
Jul 23, 2015	37.98	38.05	37.59	37.62	2,072,560	-0.37(-0.97%)
Jul 22, 2015	37.84	38.12	37.75	37.99	2,655,278	+0.09(+0.25%)
Jul 21, 2015	38.05	38.12	37.70	37.90	1,344,728	-0.00(-0.01%)
Jul 20, 2015	38.15	38.24	37.77	37.90	1,858,396	-0.11(-0.29%)
Jul 17, 2015	38.22	38.22	37.83	38.01	1,477,983	-0.09(-0.24%)
Jul 16, 2015	37.96	38.55	37.48	38.10	4,599,231	-0.24(-0.63%)
Jul 15, 2015	38.56	38.83	38.31	38.34	2,247,626	-0.06(-0.16%)
Jul 14, 2015	38.49	39.35	38.33	38.40	3,848,884	-0.84(-2.14%)
Jul 13, 2015	38.49	39.30	38.40	39.24	3,152,722	+0.53(+1.37%)
Jul 10, 2015	38.39	38.79	38.16	38.71	2,770,150	+0.75(+1.98%)
Jul 09, 2015	38.23	38.32	37.95	37.96	2,462,544	+0.16(+0.42%)
Jul 08, 2015	38.57	38.68	37.63	37.80	6,609,805	-1.00(-2.58%)
Jul 07, 2015	38.50	38.98	38.22	38.80	3,041,928	+0.46(+1.20%)
Jul 06, 2015	38.05	38.41	37.78	38.34	2,390,400	-0.07(-0.18%)
Jul 02, 2015	38.16	38.41	38.41	38.41	2,480,600	+0.28(+0.73%)
Jul 01, 2015	38.41	38.52	38.01	38.13	1,476,967	+0.07(+0.18%)
Jun 30, 2015	37.83	38.13	37.75	38.06	1,617,510	+0.43(+1.14%)
Jun 29, 2015	37.97	38.37	37.60	37.63	2,365,575	-0.62(-1.62%)
Jun 26, 2015	37.81	38.55	37.78	38.25	5,012,679	+0.56(+1.50%)
Jun 25, 2015	37.79	37.84	37.62	37.69	1,751,887	+0.06(+0.16%)
Jun 24, 2015	37.86	37.92	37.48	37.62	1,277,203	-0.30(-0.80%)
Jun 23, 2015	38.35	38.45	37.93	37.93	1,080,086	-0.18(-0.47%)
Jun 22, 2015	38.54	38.54	38.01	38.11	2,610,389	-0.15(-0.39%)
Jun 19, 2015	38.03	38.33	38.00	38.26	1,738,553	+0.39(+1.03%)
Jun 18, 2015	37.38	37.95	37.37	37.87	1,615,173	+0.50(+1.34%)
Jun 17, 2015	37.66	37.66	37.09	37.37	1,165,219	-0.13(-0.35%)
Jun 16, 2015	36.99	37.51	36.91	37.50	1,847,926	+0.42(+1.15%)
Jun 15, 2015	37.00	37.20	36.85	37.08	2,295,178	-0.22(-0.60%)
Jun 12, 2015	37.26	37.49	37.09	37.30	2,375,177	-0.10(-0.27%)
Jun 11, 2015	37.11	37.59	37.02	37.40	1,861,563	+0.30(+0.80%)
Jun 10, 2015	36.71	37.31	36.50	37.10	3,591,225	+0.55(+1.52%)
Jun 09, 2015	36.29	36.58	36.02	36.55	1,437,302	+0.30(+0.83%)
Jun 08, 2015	36.33	36.45	36.19	36.25	1,333,537	-0.12(-0.32%)
Jun 05, 2015	36.29	36.44	36.02	36.37	1,495,978	+0.11(+0.29%)
Jun 04, 2015	36.17	36.45	36.08	36.26	1,630,224	-0.17(-0.47%)
Jun 03, 2015	36.35	36.55	36.27	36.43	3,753,851	+0.20(+0.55%)
Jun 02, 2015	35.99	36.36	35.71	36.23	1,512,131	+0.09(+0.25%)
Jun 01, 2015	36.00	36.35	35.77	36.14	1,736,754	+0.37(+1.03%)
May 29, 2015	35.24	35.93	35.00	35.77	2,540,473	+0.48(+1.36%)
May 28, 2015	35.34	35.45	35.00	35.29	1,880,005	-0.16(-0.45%)
May 27, 2015	34.64	35.50	34.64	35.45	1,721,979	+0.84(+2.43%)
May 26, 2015	35.03	35.08	34.43	34.61	2,086,981	-0.44(-1.26%)
May 22, 2015	34.87	35.05	35.05	35.05	803,200	+0.09(+0.26%)
May 21, 2015	34.85	35.01	34.57	34.96	1,146,027	+0.07(+0.20%)
May 20, 2015	35.30	35.30	34.85	34.89	1,272,770	-0.43(-1.22%)
May 19, 2015	34.69	35.35	34.61	35.32	1,523,215	+0.70(+2.02%)
May 18, 2015	34.31	34.71	34.22	34.62	877,800	+0.17(+0.51%)
May 15, 2015	34.31	34.57	34.25	34.45	835,301	+0.15(+0.42%)
May 14, 2015	34.23	34.40	33.98	34.30	1,041,645	+0.22(+0.65%)
May 13, 2015	33.95	34.14	33.74	34.08	1,464,467	+0.23(+0.69%)
May 12, 2015	34.06	34.06	33.72	33.84	812,483	-0.41(-1.18%)
May 11, 2015	34.01	34.34	33.96	34.25	1,024,057	+0.26(+0.76%)
May 08, 2015	33.95	34.15	33.71	33.99	890,346	+0.35(+1.04%)
May 07, 2015	33.35	33.88	32.98	33.64	1,062,542	+0.17(+0.51%)
May 06, 2015	33.70	33.75	33.38	33.47	1,467,632	-0.16(-0.48%)
May 05, 2015	34.36	34.66	33.46	33.63	2,192,047	-0.77(-2.22%)
May 04, 2015	34.14	34.54	34.00	34.40	2,102,988	+0.39(+1.15%)

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.