Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.41	21.49	20.96	21.23	43,885,120	-0.36(-1.68%)
Apr 28, 2016	21.97	22.08	21.46	21.59	38,343,988	-0.53(-2.37%)
Apr 27, 2016	21.96	22.12	21.86	22.12	27,104,018	+0.15(+0.67%)
Apr 26, 2016	21.83	22.00	21.79	21.97	23,500,794	+0.17(+0.78%)
Apr 25, 2016	21.71	21.84	21.61	21.80	21,281,810	+0.06(+0.28%)
Apr 22, 2016	21.85	22.05	21.68	21.74	29,974,362	-0.07(-0.32%)
Apr 21, 2016	21.95	22.02	21.75	21.81	22,452,198	-0.15(-0.70%)
Apr 20, 2016	21.93	22.15	21.82	21.96	25,817,880	+0.08(+0.39%)
Apr 19, 2016	21.88	21.96	21.78	21.88	26,295,792	+0.11(+0.50%)
Apr 18, 2016	21.55	21.82	21.47	21.77	20,411,688	+0.22(+1.04%)
Apr 15, 2016	21.70	21.72	21.41	21.55	30,824,834	-0.27(-1.24%)
Apr 14, 2016	21.92	21.93	21.70	21.82	19,482,770	+0.02(+0.07%)
Apr 13, 2016	21.59	21.84	21.41	21.80	32,931,158	+0.46(+2.13%)
Apr 12, 2016	20.96	21.36	20.81	21.34	35,922,988	+0.02(+0.07%)
Apr 11, 2016	21.53	21.76	21.32	21.33	24,293,774	-0.05(-0.25%)
Apr 08, 2016	21.40	21.58	21.30	21.38	18,770,648	+0.07(+0.33%)
Apr 07, 2016	21.55	21.55	21.26	21.31	22,033,316	-0.31(-1.43%)
Apr 06, 2016	21.39	21.65	21.33	21.62	26,410,958	+0.32(+1.52%)
Apr 05, 2016	21.34	21.49	21.21	21.30	31,396,252	-0.43(-1.99%)
Apr 04, 2016	21.91	21.94	21.63	21.73	23,163,944	-0.22(-1.02%)
Apr 01, 2016	21.66	21.96	21.52	21.95	30,090,046	+0.17(+0.77%)
Mar 31, 2016	21.83	21.94	21.69	21.79	24,015,158	+0.01(+0.03%)
Mar 30, 2016	21.69	21.95	21.63	21.78	25,338,254	+0.28(+1.28%)
Mar 29, 2016	21.33	21.57	21.19	21.50	22,396,946	+0.15(+0.72%)
Mar 28, 2016	21.42	21.45	21.26	21.35	16,708,133	-0.05(-0.21%)
Mar 24, 2016	21.25	21.40	21.40	21.40	20,740,844	+0.10(+0.47%)
Mar 23, 2016	21.63	21.64	21.22	21.30	25,112,542	-0.34(-1.59%)
Mar 22, 2016	21.58	21.72	21.35	21.64	30,838,540	+0.07(+0.32%)
Mar 21, 2016	21.50	21.69	21.46	21.57	31,099,484	-0.11(-0.49%)
Mar 18, 2016	21.60	21.72	21.40	21.68	56,363,864	+0.11(+0.50%)
Mar 17, 2016	21.37	21.76	21.33	21.57	37,245,228	+0.24(+1.11%)
Mar 16, 2016	21.06	21.38	21.05	21.34	24,942,278	+0.17(+0.80%)
Mar 15, 2016	21.03	21.19	21.01	21.17	22,106,560	-0.03(-0.14%)
Mar 14, 2016	21.29	21.32	21.12	21.20	23,902,980	-0.12(-0.57%)
Mar 11, 2016	21.29	21.36	21.17	21.32	28,582,980	+0.37(+1.75%)
Mar 10, 2016	21.24	21.41	20.68	20.95	43,545,180	-0.18(-0.83%)
Mar 09, 2016	20.85	21.27	20.75	21.13	50,796,024	+0.43(+2.07%)
Mar 08, 2016	20.64	20.89	20.42	20.70	31,128,544	-0.07(-0.33%)
Mar 07, 2016	20.34	20.80	20.15	20.77	28,159,034	+0.26(+1.27%)
Mar 04, 2016	20.60	20.63	20.41	20.51	25,390,260	-0.05(-0.26%)
Mar 03, 2016	20.62	20.64	20.35	20.56	24,831,206	-0.02(-0.11%)
Mar 02, 2016	20.51	20.59	20.36	20.59	24,852,916	+0.05(+0.26%)
Mar 01, 2016	20.24	20.61	20.08	20.53	32,989,418	+0.50(+2.48%)
Feb 29, 2016	20.22	20.39	20.01	20.03	32,358,742	-0.18(-0.87%)
Feb 26, 2016	20.51	20.55	20.14	20.21	23,669,486	-0.15(-0.71%)
Feb 25, 2016	20.27	20.36	20.05	20.36	24,354,922	+0.21(+1.06%)
Feb 24, 2016	19.81	20.15	19.63	20.14	29,982,552	+0.15(+0.77%)
Feb 23, 2016	20.31	20.31	19.95	19.99	36,688,964	-0.39(-1.92%)
Feb 22, 2016	20.56	20.60	20.22	20.38	32,156,838	+0.06(+0.30%)
Feb 19, 2016	20.10	20.32	20.09	20.32	37,624,012	+0.09(+0.45%)
Feb 18, 2016	20.23	20.34	20.11	20.23	40,881,464	-0.02(-0.11%)
Feb 17, 2016	20.03	20.35	19.96	20.25	48,219,436	+0.47(+2.40%)
Feb 16, 2016	19.34	19.88	19.32	19.77	52,792,204	+0.56(+2.91%)
Feb 12, 2016	19.05	19.22	19.22	19.22	65,016,264	+0.33(+1.74%)
Feb 11, 2016	18.43	19.11	18.43	18.89	121,125,488	+1.66(+9.64%)
Feb 10, 2016	17.70	17.70	17.19	17.23	48,115,308	-0.11(-0.62%)
Feb 09, 2016	17.29	17.49	17.24	17.33	40,203,612	-0.21(-1.22%)
Feb 08, 2016	17.32	17.62	17.20	17.55	50,757,548	+0.03(+0.17%)
Feb 05, 2016	17.99	18.11	17.46	17.52	42,654,084	-0.50(-2.76%)
Feb 04, 2016	17.73	18.04	17.55	18.01	38,262,480	+0.34(+1.91%)
Feb 03, 2016	17.67	17.74	17.28	17.68	42,118,244	+0.21(+1.18%)
Feb 02, 2016	17.78	17.79	17.39	17.47	47,301,800	-0.50(-2.77%)
Feb 01, 2016	17.95	18.04	17.78	17.97	31,368,972	-0.24(-1.30%)
Jan 29, 2016	17.91	18.21	17.86	18.21	51,868,836	+0.52(+2.96%)
Jan 28, 2016	18.16	18.21	17.59	17.68	41,596,764	-0.25(-1.39%)
Jan 27, 2016	18.13	18.29	17.83	17.93	32,213,268	-0.22(-1.22%)
Jan 26, 2016	17.78	18.25	17.78	18.15	32,878,532	+0.42(+2.37%)
Jan 25, 2016	17.89	17.99	17.71	17.73	83,718,160	-0.15(-0.86%)
Jan 22, 2016	18.06	18.09	17.59	17.88	71,936,160	+0.36(+2.05%)
Jan 21, 2016	17.67	17.95	17.50	17.52	60,459,316	+0.00(+0.00%)
Jan 20, 2016	17.91	17.98	17.20	17.52	109,265,720	-0.73(-3.98%)
Jan 19, 2016	18.21	18.39	18.05	18.25	68,646,048	+0.18(+0.97%)
Jan 15, 2016	18.31	18.08	18.08	18.08	83,754,224	-0.80(-4.22%)
Jan 14, 2016	18.89	19.05	18.72	18.87	56,062,452	+0.05(+0.24%)
Jan 13, 2016	19.45	19.53	18.80	18.83	43,683,204	-0.57(-2.96%)
Jan 12, 2016	19.52	19.57	19.15	19.40	39,359,820	+0.06(+0.32%)
Jan 11, 2016	19.08	19.40	19.08	19.34	42,269,540	+0.37(+1.98%)
Jan 08, 2016	19.55	19.61	18.92	18.96	37,386,148	-0.48(-2.48%)
Jan 07, 2016	19.51	19.70	19.22	19.45	56,488,888	-0.46(-2.31%)
Jan 06, 2016	19.96	20.00	19.76	19.90	40,247,324	-0.21(-1.07%)
Jan 05, 2016	20.31	20.40	20.03	20.12	28,741,758	-0.09(-0.45%)
Jan 04, 2016	20.19	20.22	19.80	20.21	46,815,840	-0.41(-1.99%)
Dec 31, 2015	20.79	20.62	20.62	20.62	22,442,802	-0.28(-1.36%)
Dec 30, 2015	21.00	21.09	20.90	20.90	13,986,436	-0.18(-0.86%)
Dec 29, 2015	20.84	21.12	20.81	21.09	21,491,664	+0.35(+1.68%)
Dec 28, 2015	20.73	20.78	20.60	20.74	18,706,594	-0.05(-0.26%)
Dec 24, 2015	20.81	20.79	20.79	20.79	10,802,150	-0.02(-0.07%)
Dec 23, 2015	20.53	20.81	20.50	20.81	24,763,420	+0.39(+1.90%)
Dec 22, 2015	20.39	20.43	20.16	20.42	24,977,492	+0.19(+0.96%)
Dec 21, 2015	20.18	20.24	20.05	20.22	26,658,248	+0.28(+1.39%)
Dec 18, 2015	20.20	20.37	19.94	19.95	48,375,164	-0.34(-1.68%)
Dec 17, 2015	20.72	20.74	20.27	20.29	32,676,430	-0.39(-1.89%)
Dec 16, 2015	20.50	20.72	20.26	20.68	29,932,186	+0.29(+1.43%)
Dec 15, 2015	20.29	20.59	20.21	20.39	40,027,012	+0.27(+1.36%)
Dec 14, 2015	19.97	20.14	19.71	20.11	43,121,824	+0.25(+1.26%)
Dec 11, 2015	20.11	20.11	19.84	19.86	45,165,672	-0.46(-2.28%)
Dec 10, 2015	20.30	20.53	20.24	20.33	30,793,400	+0.03(+0.15%)
Dec 09, 2015	20.47	20.77	20.24	20.30	31,769,310	-0.32(-1.55%)
Dec 08, 2015	20.63	20.72	20.52	20.62	24,542,082	-0.26(-1.24%)
Dec 07, 2015	20.93	20.93	20.70	20.87	20,215,262	+0.01(+0.04%)
Dec 04, 2015	20.46	20.92	20.46	20.87	37,063,900	+0.40(+1.97%)
Dec 03, 2015	20.98	21.03	20.37	20.46	33,955,408	-0.37(-1.79%)
Dec 02, 2015	20.87	21.19	20.78	20.84	38,425,816	-0.10(-0.47%)
Dec 01, 2015	20.65	21.00	20.65	20.93	41,359,052	+0.24(+1.17%)
Nov 30, 2015	20.76	20.87	20.65	20.69	40,452,660	-0.05(-0.26%)
Nov 27, 2015	20.69	20.87	20.68	20.74	12,553,497	+0.06(+0.29%)
Nov 25, 2015	20.74	20.68	20.68	20.68	29,595,156	-0.02(-0.11%)
Nov 24, 2015	20.69	20.84	20.50	20.71	43,251,896	-0.12(-0.58%)
Nov 23, 2015	21.00	21.14	20.76	20.83	32,508,586	-0.11(-0.51%)
Nov 20, 2015	20.95	21.09	20.85	20.93	34,902,804	+0.15(+0.73%)
Nov 19, 2015	20.58	21.00	20.54	20.78	36,107,004	+0.19(+0.92%)
Nov 18, 2015	20.50	20.62	20.29	20.59	35,558,152	+0.24(+1.16%)
Nov 17, 2015	20.35	20.71	20.26	20.36	40,153,408	+0.02(+0.07%)
Nov 16, 2015	19.80	20.50	19.79	20.34	59,134,168	+0.44(+2.21%)
Nov 13, 2015	19.96	20.26	19.61	19.90	124,525,776	-1.23(-5.82%)
Nov 12, 2015	21.06	21.31	21.05	21.13	50,082,144	+0.01(+0.04%)
Nov 11, 2015	21.34	21.34	21.07	21.12	42,928,124	-0.12(-0.57%)
Nov 10, 2015	21.40	21.42	21.19	21.25	35,164,144	-0.15(-0.71%)
Nov 09, 2015	21.53	21.63	21.26	21.40	34,049,080	-0.21(-0.95%)
Nov 06, 2015	21.50	21.68	21.38	21.60	34,382,364	+0.02(+0.07%)
Nov 05, 2015	21.64	21.72	21.48	21.59	28,957,190	-0.03(-0.14%)
Nov 04, 2015	21.86	21.88	21.54	21.62	37,638,952	-0.11(-0.49%)
Nov 03, 2015	21.72	21.80	21.63	21.72	40,238,740	-0.12(-0.56%)
Nov 02, 2015	21.92	21.92	21.65	21.85	38,064,384	-0.06(-0.28%)
Oct 30, 2015	22.02	22.21	21.91	21.91	29,412,832	-0.22(-1.00%)
Oct 29, 2015	22.13	22.18	21.97	22.13	22,016,004	-0.17(-0.75%)
Oct 28, 2015	22.24	22.36	22.05	22.29	31,266,206	+0.24(+1.07%)
Oct 27, 2015	21.81	22.07	21.70	22.06	25,653,996	+0.08(+0.35%)
Oct 26, 2015	22.26	22.39	21.93	21.98	26,806,220	-0.30(-1.36%)
Oct 23, 2015	22.04	22.31	21.97	22.29	34,342,008	+0.26(+1.17%)
Oct 22, 2015	21.69	22.18	21.64	22.03	42,354,616	+0.55(+2.58%)
Oct 21, 2015	21.72	21.88	21.43	21.47	25,251,698	-0.17(-0.77%)
Oct 20, 2015	21.41	21.66	21.38	21.64	26,781,198	+0.19(+0.88%)
Oct 19, 2015	21.35	21.48	21.22	21.45	27,363,656	+0.00(+0.00%)
Oct 16, 2015	21.52	21.53	21.26	21.45	26,270,906	+0.08(+0.36%)
Oct 15, 2015	21.34	21.41	21.16	21.38	25,017,896	+0.25(+1.19%)
Oct 14, 2015	21.07	21.19	20.95	21.12	26,528,654	-0.02(-0.11%)
Oct 13, 2015	21.07	21.22	21.06	21.15	19,895,148	-0.08(-0.39%)
Oct 12, 2015	21.21	21.34	21.08	21.23	19,077,382	+0.04(+0.18%)
Oct 09, 2015	21.27	21.38	21.13	21.19	29,138,596	+0.00(+0.00%)
Oct 08, 2015	20.89	21.28	20.83	21.19	29,624,522	+0.28(+1.34%)
Oct 07, 2015	20.90	21.22	20.50	20.91	39,178,764	+0.24(+1.14%)
Oct 06, 2015	20.52	20.86	20.49	20.68	45,574,552	+0.29(+1.42%)
Oct 05, 2015	19.77	20.49	19.72	20.39	39,795,192	+0.83(+4.23%)
Oct 02, 2015	19.29	19.58	19.24	19.56	45,975,636	+0.02(+0.12%)
Oct 01, 2015	19.78	19.86	19.40	19.54	35,469,732	-0.24(-1.19%)
Sep 30, 2015	19.58	19.87	19.49	19.77	42,606,568	+0.46(+2.38%)
Sep 29, 2015	19.31	19.53	19.25	19.31	35,971,372	-0.01(-0.08%)
Sep 28, 2015	19.46	19.60	19.28	19.33	36,123,176	-0.28(-1.40%)
Sep 25, 2015	19.44	19.81	19.43	19.60	49,940,904	+0.46(+2.42%)
Sep 24, 2015	18.90	19.21	18.77	19.14	47,258,872	+0.10(+0.51%)
Sep 23, 2015	19.00	19.06	18.84	19.04	24,962,514	+0.11(+0.56%)
Sep 22, 2015	18.88	18.99	18.81	18.94	28,284,004	-0.30(-1.57%)
Sep 21, 2015	19.17	19.45	19.09	19.24	29,134,388	+0.00(+0.00%)
Sep 18, 2015	19.26	19.39	19.02	19.24	53,129,436	-0.26(-1.31%)
Sep 17, 2015	19.55	19.80	19.44	19.49	33,732,284	-0.14(-0.73%)
Sep 16, 2015	19.64	19.66	19.47	19.64	28,201,626	+0.07(+0.35%)
Sep 15, 2015	19.25	19.64	19.25	19.57	27,187,854	+0.21(+1.09%)
Sep 14, 2015	19.70	19.71	19.33	19.36	24,741,128	-0.24(-1.23%)
Sep 11, 2015	19.58	19.72	19.44	19.60	28,581,412	-0.18(-0.91%)
Sep 10, 2015	19.51	19.95	19.47	19.78	35,080,460	+0.24(+1.23%)
Sep 09, 2015	19.96	20.13	19.49	19.54	33,232,196	-0.27(-1.37%)
Sep 08, 2015	19.57	19.83	19.52	19.81	27,789,540	+0.59(+3.06%)
Sep 04, 2015	19.15	19.22	19.22	19.22	35,716,292	-0.29(-1.47%)
Sep 03, 2015	19.49	19.70	19.39	19.51	37,116,696	+0.19(+0.97%)
Sep 02, 2015	19.28	19.33	18.89	19.32	37,068,032	+0.40(+2.11%)
Sep 01, 2015	19.00	19.30	18.84	18.92	43,416,056	-0.57(-2.94%)
Aug 31, 2015	19.54	19.67	19.39	19.49	42,996,160	-0.09(-0.46%)
Aug 28, 2015	19.52	19.62	19.45	19.58	35,736,680	-0.13(-0.65%)
Aug 27, 2015	19.58	19.73	19.29	19.71	48,458,788	+0.37(+1.91%)
Aug 26, 2015	19.04	19.39	18.61	19.34	72,723,152	+0.80(+4.31%)
Aug 25, 2015	19.54	19.58	18.53	18.55	53,909,720	-0.43(-2.26%)
Aug 24, 2015	18.75	19.64	17.35	18.97	81,866,584	-0.96(-4.84%)
Aug 21, 2015	20.25	20.59	19.94	19.94	64,390,352	-0.43(-2.11%)
Aug 20, 2015	20.76	20.90	20.37	20.37	50,290,352	-0.57(-2.73%)
Aug 19, 2015	21.17	21.27	20.88	20.94	39,858,452	-0.34(-1.59%)
Aug 18, 2015	21.63	21.63	21.23	21.28	42,761,616	-0.43(-1.99%)
Aug 17, 2015	21.58	21.82	21.48	21.71	28,228,098	-0.15(-0.71%)
Aug 14, 2015	21.68	21.88	21.66	21.87	33,044,230	+0.25(+1.15%)
Aug 13, 2015	21.68	22.00	21.61	21.62	81,186,056	+0.60(+2.87%)
Aug 12, 2015	20.94	21.17	20.65	21.02	55,915,564	-0.09(-0.43%)
Aug 11, 2015	21.27	21.38	20.98	21.11	33,707,816	-0.43(-1.99%)
Aug 10, 2015	21.45	21.62	21.29	21.54	31,516,362	+0.33(+1.56%)
Aug 07, 2015	21.22	21.26	21.02	21.20	21,293,448	-0.05(-0.21%)
Aug 06, 2015	21.37	21.60	21.09	21.25	26,740,194	-0.05(-0.21%)
Aug 05, 2015	21.17	21.54	21.17	21.29	25,537,446	+0.18(+0.86%)
Aug 04, 2015	21.26	21.44	21.01	21.11	24,654,198	-0.25(-1.16%)
Aug 03, 2015	21.40	21.53	21.17	21.36	23,167,330	-0.05(-0.21%)
Jul 31, 2015	21.38	21.51	21.21	21.41	27,050,556	+0.09(+0.42%)
Jul 30, 2015	21.26	21.44	21.24	21.32	23,176,836	-0.08(-0.35%)
Jul 29, 2015	21.24	21.48	21.11	21.39	28,436,390	+0.14(+0.67%)
Jul 28, 2015	21.35	21.35	20.98	21.25	31,295,130	+0.00(+0.00%)
Jul 27, 2015	21.32	21.51	21.23	21.25	41,041,080	-0.14(-0.67%)
Jul 24, 2015	21.43	21.67	21.38	21.39	52,401,476	+0.29(+1.39%)
Jul 23, 2015	20.87	21.28	20.77	21.10	45,272,096	+0.36(+1.74%)
Jul 22, 2015	20.96	21.14	20.67	20.74	35,696,008	-0.23(-1.11%)
Jul 21, 2015	21.06	21.28	20.93	20.97	31,693,256	-0.14(-0.68%)
Jul 20, 2015	21.19	21.21	21.00	21.11	25,856,274	-0.11(-0.53%)
Jul 17, 2015	21.29	21.32	21.06	21.23	32,192,124	-0.11(-0.49%)
Jul 16, 2015	21.27	21.41	21.25	21.33	27,956,148	+0.16(+0.75%)
Jul 15, 2015	20.99	21.27	20.95	21.17	31,036,408	+0.06(+0.29%)
Jul 14, 2015	20.99	21.12	20.87	21.11	27,789,712	+0.18(+0.86%)
Jul 13, 2015	20.71	20.94	20.65	20.93	27,378,590	+0.38(+1.87%)
Jul 10, 2015	20.54	20.61	20.37	20.55	21,346,418	+0.28(+1.37%)
Jul 09, 2015	20.62	20.68	20.26	20.27	26,722,712	-0.06(-0.30%)
Jul 08, 2015	20.40	20.46	20.22	20.33	36,989,232	-0.28(-1.35%)
Jul 07, 2015	20.50	20.68	20.25	20.61	33,504,428	+0.11(+0.51%)
Jul 06, 2015	20.34	20.53	20.25	20.50	30,342,210	-0.08(-0.40%)
Jul 02, 2015	20.62	20.59	20.59	20.59	20,757,226	-0.02(-0.07%)
Jul 01, 2015	20.65	20.71	20.39	20.60	32,473,156	+0.08(+0.37%)
Jun 30, 2015	20.80	20.80	20.43	20.53	41,788,688	-0.06(-0.29%)
Jun 29, 2015	20.92	21.01	20.56	20.59	42,593,016	-0.55(-2.62%)
Jun 26, 2015	21.30	21.30	20.94	21.14	37,575,872	-0.09(-0.42%)
Jun 25, 2015	21.35	21.42	21.21	21.23	19,516,762	-0.08(-0.39%)
Jun 24, 2015	21.52	21.57	21.30	21.31	28,064,618	-0.21(-0.96%)
Jun 23, 2015	21.68	21.70	21.39	21.52	28,148,734	-0.12(-0.54%)
Jun 22, 2015	21.75	21.82	21.54	21.63	26,969,680	-0.07(-0.31%)
Jun 19, 2015	21.86	21.88	21.63	21.70	42,769,572	-0.13(-0.62%)
Jun 18, 2015	21.57	21.94	21.54	21.83	32,315,460	+0.21(+0.97%)
Jun 17, 2015	21.56	21.71	21.42	21.62	28,035,010	+0.16(+0.77%)
Jun 16, 2015	21.19	21.52	21.15	21.46	22,635,488	+0.17(+0.81%)
Jun 15, 2015	21.10	21.32	21.01	21.29	34,410,832	-0.04(-0.21%)
Jun 12, 2015	21.42	21.43	21.16	21.33	29,323,992	-0.24(-1.11%)
Jun 11, 2015	21.49	21.84	21.49	21.57	32,623,924	+0.15(+0.70%)
Jun 10, 2015	21.28	21.61	21.13	21.42	35,081,620	+0.31(+1.49%)
Jun 09, 2015	21.13	21.24	20.94	21.11	20,767,816	-0.03(-0.12%)
Jun 08, 2015	21.43	21.45	21.10	21.14	25,433,190	-0.23(-1.07%)
Jun 05, 2015	21.34	21.46	21.30	21.36	33,923,876	-0.02(-0.10%)
Jun 04, 2015	21.60	21.75	21.33	21.39	35,818,036	-0.36(-1.65%)
Jun 03, 2015	21.83	21.90	21.71	21.74	27,473,588	+0.01(+0.03%)
Jun 02, 2015	21.74	21.88	21.64	21.74	21,398,916	-0.07(-0.34%)
Jun 01, 2015	22.13	22.13	21.72	21.81	31,838,828	-0.10(-0.44%)
May 29, 2015	21.92	22.12	21.82	21.91	34,807,084	-0.03(-0.14%)
May 28, 2015	21.93	22.10	21.80	21.94	24,374,154	+0.03(+0.14%)
May 27, 2015	21.72	22.04	21.69	21.91	32,051,752	+0.27(+1.24%)
May 26, 2015	21.82	21.86	21.49	21.64	34,618,416	-0.23(-1.06%)
May 22, 2015	21.97	21.87	21.87	21.87	26,862,646	-0.13(-0.58%)
May 21, 2015	22.13	22.25	22.00	22.00	27,833,386	-0.14(-0.64%)
May 20, 2015	22.28	22.31	22.07	22.14	25,967,906	-0.09(-0.39%)
May 19, 2015	22.33	22.35	22.15	22.23	25,317,972	-0.02(-0.08%)
May 18, 2015	21.99	22.35	21.99	22.25	32,042,532	+0.16(+0.71%)
May 15, 2015	21.86	22.29	21.80	22.09	50,404,724	+0.37(+1.72%)
May 14, 2015	21.89	22.17	21.65	21.71	75,844,656	-0.22(-1.02%)
May 13, 2015	21.78	22.02	21.77	21.94	51,167,552	+0.09(+0.41%)
May 12, 2015	21.73	22.01	21.53	21.85	42,479,060	+0.02(+0.07%)
May 11, 2015	22.05	22.27	21.83	21.83	36,176,920	-0.02(-0.07%)
May 08, 2015	21.67	21.95	21.67	21.85	30,197,352	+0.32(+1.48%)
May 07, 2015	21.67	21.77	21.48	21.53	30,292,944	-0.12(-0.57%)
May 06, 2015	21.60	21.73	21.45	21.65	31,534,602	+0.06(+0.28%)
May 05, 2015	21.80	21.83	21.55	21.60	30,051,022	-0.21(-0.96%)
May 04, 2015	21.74	21.95	21.73	21.80	22,051,656	+0.03(+0.14%)

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.