Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	23.28	23.71	23.10	23.70	3,791,226	+0.59(+2.55%)
Apr 29, 2015	22.88	23.62	22.65	23.11	3,394,554	+0.23(+1.03%)
Apr 28, 2015	22.93	22.95	22.43	22.88	1,887,470	+0.09(+0.38%)
Apr 27, 2015	22.74	23.00	22.59	22.79	2,826,415	+0.20(+0.88%)
Apr 24, 2015	22.01	22.96	21.73	22.59	3,203,501	+0.60(+2.74%)
Apr 23, 2015	21.15	21.99	21.02	21.99	4,067,474	+0.79(+3.74%)
Apr 22, 2015	21.48	21.55	20.79	21.19	3,568,082	-0.11(-0.51%)
Apr 21, 2015	21.25	21.57	21.18	21.30	1,580,418	+0.24(+1.15%)
Apr 20, 2015	21.08	21.13	20.71	21.06	1,496,942	+0.23(+1.10%)
Apr 17, 2015	21.19	21.49	20.45	20.83	3,983,447	-0.66(-3.06%)
Apr 16, 2015	21.45	21.70	21.15	21.49	4,315,802	+0.09(+0.43%)
Apr 15, 2015	21.63	21.82	21.23	21.40	2,262,003	-0.14(-0.65%)
Apr 14, 2015	21.74	21.81	20.99	21.54	3,758,507	-0.24(-1.12%)
Apr 13, 2015	21.91	22.06	21.63	21.78	1,933,121	-0.18(-0.82%)
Apr 10, 2015	22.07	22.70	21.89	21.96	4,807,091	-0.25(-1.12%)
Apr 09, 2015	22.10	22.31	21.55	22.21	4,095,097	+0.57(+2.66%)
Apr 08, 2015	21.01	22.37	21.01	21.64	7,138,918	+0.93(+4.50%)
Apr 07, 2015	20.52	21.53	20.32	20.71	4,412,237	+0.17(+0.84%)
Apr 06, 2015	20.52	20.71	20.18	20.53	2,730,104	-0.08(-0.39%)
Apr 02, 2015	19.94	20.62	20.62	20.62	5,668,516	+0.82(+4.16%)
Apr 01, 2015	19.36	20.01	19.36	19.79	1,916,283	+0.33(+1.67%)
Mar 31, 2015	19.20	19.85	19.07	19.47	4,593,878	+0.05(+0.27%)
Mar 30, 2015	19.23	19.52	18.96	19.42	1,917,435	+0.22(+1.15%)
Mar 27, 2015	18.87	19.36	18.76	19.20	2,764,451	+0.44(+2.34%)
Mar 26, 2015	18.50	18.93	18.26	18.76	1,923,774	+0.28(+1.51%)
Mar 25, 2015	19.00	19.22	18.38	18.48	1,992,699	-0.50(-2.63%)
Mar 24, 2015	19.07	19.30	18.87	18.98	1,976,922	-0.23(-1.17%)
Mar 23, 2015	18.81	19.32	18.77	19.20	2,184,369	+0.59(+3.18%)
Mar 20, 2015	18.17	18.83	18.12	18.61	2,659,816	+0.46(+2.54%)
Mar 19, 2015	18.60	18.65	17.96	18.15	2,552,887	-0.36(-1.92%)
Mar 18, 2015	18.44	18.88	18.32	18.51	3,013,265	+0.11(+0.58%)
Mar 17, 2015	18.37	18.60	18.12	18.40	1,845,345	+0.04(+0.22%)
Mar 16, 2015	17.93	18.44	17.85	18.36	3,167,370	+0.66(+3.73%)
Mar 13, 2015	17.43	17.95	17.41	17.70	2,980,644	+0.17(+0.94%)
Mar 12, 2015	18.18	18.18	17.41	17.53	2,789,434	-0.49(-2.71%)
Mar 11, 2015	18.35	18.35	17.99	18.02	1,613,277	-0.37(-2.03%)
Mar 10, 2015	18.45	18.59	18.15	18.39	1,977,041	-0.10(-0.52%)
Mar 09, 2015	18.62	18.79	18.47	18.49	2,946,368	-0.14(-0.74%)
Mar 06, 2015	18.80	19.00	18.49	18.63	2,101,353	-0.06(-0.34%)
Mar 05, 2015	18.09	18.75	18.04	18.69	2,679,942	+0.75(+4.18%)
Mar 04, 2015	17.59	18.05	17.80	17.94	3,748,317	+0.14(+0.79%)
Mar 03, 2015	17.79	18.24	17.62	17.80	4,808,703	-0.15(-0.84%)
Mar 02, 2015	18.71	18.81	17.86	17.95	5,555,611	-0.54(-2.94%)
Feb 27, 2015	19.47	19.60	18.27	18.50	3,808,064	-0.87(-4.49%)
Feb 26, 2015	18.86	19.79	18.86	19.36	3,694,774	+0.51(+2.71%)
Feb 25, 2015	20.28	20.31	18.80	18.85	3,034,479	-1.40(-6.91%)
Feb 24, 2015	20.56	20.57	19.79	20.25	2,580,851	-0.39(-1.88%)
Feb 23, 2015	20.44	20.71	20.22	20.64	2,253,300	+0.30(+1.50%)
Feb 20, 2015	20.51	20.51	20.03	20.34	1,232,250	-0.10(-0.47%)
Feb 19, 2015	21.31	21.35	20.40	20.43	1,755,920	-0.81(-3.82%)
Feb 18, 2015	21.27	21.30	21.00	21.24	731,995	-0.00(-0.02%)
Feb 17, 2015	20.88	21.27	20.65	21.25	1,306,480	+0.37(+1.79%)
Feb 13, 2015	20.99	20.87	20.87	20.87	1,794,318	-0.09(-0.43%)
Feb 12, 2015	21.61	21.70	20.67	20.97	2,604,083	-0.48(-2.23%)
Feb 11, 2015	21.05	21.56	21.01	21.44	3,545,502	+0.23(+1.06%)
Feb 10, 2015	20.40	21.47	20.20	21.22	7,156,034	+1.46(+7.40%)
Feb 09, 2015	20.34	20.34	19.52	19.76	4,700,697	-0.87(-4.21%)
Feb 06, 2015	21.50	21.50	20.61	20.63	2,338,616	-0.78(-3.66%)
Feb 05, 2015	21.48	21.49	21.11	21.41	1,971,693	-0.12(-0.56%)
Feb 04, 2015	21.23	21.89	21.18	21.53	2,693,096	+0.32(+1.50%)
Feb 03, 2015	20.76	21.22	20.51	21.21	2,054,448	+0.35(+1.70%)
Feb 02, 2015	20.24	20.92	19.95	20.86	1,918,903	+0.67(+3.33%)
Jan 30, 2015	20.02	20.31	19.81	20.18	1,794,653	+0.01(+0.07%)
Jan 29, 2015	20.04	20.41	19.83	20.17	1,951,417	+0.11(+0.52%)
Jan 28, 2015	20.46	20.66	19.94	20.06	1,985,436	-0.29(-1.42%)
Jan 27, 2015	20.38	20.52	20.16	20.35	2,334,670	-0.17(-0.81%)
Jan 26, 2015	20.87	21.02	20.28	20.52	4,370,234	-0.34(-1.63%)
Jan 23, 2015	20.68	21.17	20.68	20.86	1,959,081	+0.19(+0.92%)
Jan 22, 2015	21.04	21.04	20.32	20.67	2,922,725	-0.10(-0.46%)
Jan 21, 2015	20.57	20.83	20.41	20.76	1,616,467	+0.24(+1.19%)
Jan 20, 2015	20.27	20.95	20.14	20.52	2,958,108	+0.44(+2.18%)
Jan 16, 2015	19.69	20.47	19.65	20.08	4,049,427	+0.37(+1.87%)
Jan 15, 2015	19.51	19.93	19.34	19.71	3,075,169	+0.34(+1.75%)
Jan 14, 2015	19.16	19.76	19.08	19.37	2,395,130	-0.00(-0.01%)
Jan 13, 2015	19.29	19.67	19.15	19.37	2,101,436	+0.16(+0.83%)
Jan 12, 2015	19.32	19.38	18.96	19.22	2,469,133	+0.08(+0.41%)
Jan 09, 2015	19.04	19.36	18.89	19.14	1,633,755	+0.08(+0.44%)
Jan 08, 2015	19.01	19.40	18.96	19.05	2,299,044	+0.09(+0.49%)
Jan 07, 2015	18.84	19.67	18.79	18.96	3,507,884	+0.28(+1.50%)
Jan 06, 2015	18.44	18.93	18.22	18.68	2,272,917	+0.31(+1.71%)
Jan 05, 2015	18.28	18.66	18.18	18.36	1,137,949	+0.11(+0.60%)
Jan 02, 2015	18.44	18.61	17.89	18.26	1,770,188	-0.06(-0.33%)
Dec 31, 2014	18.38	18.32	18.32	18.32	925,034	+0.03(+0.15%)
Dec 30, 2014	18.29	18.50	18.17	18.29	1,442,783	-0.08(-0.45%)
Dec 29, 2014	18.83	18.99	18.35	18.37	1,312,488	-0.40(-2.13%)
Dec 26, 2014	18.73	19.03	18.45	18.77	1,338,875	+0.05(+0.29%)
Dec 24, 2014	18.52	18.72	18.72	18.72	418,403	+0.17(+0.90%)
Dec 23, 2014	18.96	19.03	18.40	18.55	1,329,587	-0.42(-2.19%)
Dec 22, 2014	19.03	19.26	18.89	18.97	1,781,436	+0.13(+0.71%)
Dec 19, 2014	19.04	19.07	18.77	18.83	2,125,322	-0.07(-0.37%)
Dec 18, 2014	18.26	19.02	18.26	18.90	2,464,890	+0.85(+4.69%)
Dec 17, 2014	18.39	18.47	17.98	18.06	1,399,119	-0.22(-1.20%)
Dec 16, 2014	18.47	18.47	18.06	18.28	2,331,266	-0.15(-0.82%)
Dec 15, 2014	18.41	18.60	18.25	18.43	1,616,732	+0.06(+0.30%)
Dec 12, 2014	18.38	18.84	18.15	18.37	1,845,663	-0.25(-1.32%)
Dec 11, 2014	18.02	18.71	17.74	18.62	2,510,595	+0.78(+4.37%)
Dec 10, 2014	18.51	18.78	17.81	17.84	2,031,038	-0.62(-3.34%)
Dec 09, 2014	17.73	18.57	17.59	18.46	3,256,398	+0.24(+1.31%)
Dec 08, 2014	18.82	18.84	17.94	18.22	2,631,574	-0.50(-2.69%)
Dec 05, 2014	18.83	18.92	18.65	18.72	1,986,924	-0.11(-0.58%)
Dec 04, 2014	19.25	19.25	18.74	18.83	2,309,128	-0.24(-1.25%)
Dec 03, 2014	19.34	19.39	19.04	19.07	1,370,334	-0.26(-1.36%)
Dec 02, 2014	19.47	19.52	19.17	19.33	1,256,883	-0.04(-0.19%)
Dec 01, 2014	19.38	19.57	19.17	19.37	2,011,725	-0.15(-0.79%)
Nov 28, 2014	19.78	19.85	19.39	19.52	1,452,948	-0.03(-0.14%)
Nov 26, 2014	19.21	19.55	19.55	19.55	1,542,626	+0.31(+1.62%)
Nov 25, 2014	19.29	19.48	19.09	19.24	1,775,474	-0.15(-0.78%)
Nov 24, 2014	19.39	19.72	19.11	19.39	3,438,687	-0.04(-0.20%)
Nov 21, 2014	19.28	19.63	19.15	19.43	3,680,760	+0.47(+2.46%)
Nov 20, 2014	18.62	19.08	18.50	18.96	3,261,341	+0.47(+2.54%)
Nov 19, 2014	18.67	18.85	18.40	18.49	1,703,993	-0.32(-1.71%)
Nov 18, 2014	18.65	18.83	18.42	18.81	2,073,504	+0.14(+0.77%)
Nov 17, 2014	18.59	18.80	18.43	18.67	2,090,371	+0.09(+0.48%)
Nov 14, 2014	18.35	18.70	18.09	18.58	3,537,164	+0.49(+2.69%)
Nov 13, 2014	17.48	18.31	17.36	18.09	5,320,585	+0.57(+3.23%)
Nov 12, 2014	17.43	17.76	17.40	17.53	2,777,239	+0.20(+1.15%)
Nov 11, 2014	17.35	17.56	17.24	17.33	2,607,292	+0.14(+0.83%)
Nov 10, 2014	17.10	17.25	17.06	17.18	3,049,411	+0.24(+1.39%)
Nov 07, 2014	17.08	17.24	16.94	16.95	1,858,178	-0.18(-1.08%)
Nov 06, 2014	17.29	17.37	16.95	17.13	1,710,038	-0.10(-0.59%)
Nov 05, 2014	17.55	17.63	17.13	17.23	1,605,305	-0.13(-0.77%)
Nov 04, 2014	17.20	17.55	17.12	17.37	4,328,629	+0.04(+0.26%)
Nov 03, 2014	17.63	17.65	17.27	17.32	2,308,103	-0.16(-0.94%)
Oct 31, 2014	17.53	17.68	17.46	17.49	2,132,679	+0.13(+0.76%)
Oct 30, 2014	17.03	17.52	17.01	17.36	2,502,061	+0.37(+2.17%)
Oct 29, 2014	17.30	17.37	16.95	16.99	2,294,112	-0.14(-0.80%)
Oct 28, 2014	16.98	17.21	16.91	17.12	2,001,417	+0.14(+0.85%)
Oct 27, 2014	16.95	17.12	17.12	16.98	2,574,170	-0.14(-0.83%)
Oct 24, 2014	16.88	17.25	16.76	17.12	1,664,458	+0.12(+0.70%)
Oct 23, 2014	17.18	17.30	16.98	17.00	2,476,760	+0.02(+0.14%)
Oct 22, 2014	17.00	17.39	16.94	16.98	1,926,350	-0.05(-0.27%)
Oct 21, 2014	16.91	17.53	16.91	17.03	3,188,511	+0.37(+2.24%)
Oct 20, 2014	16.30	16.72	16.26	16.65	2,609,957	+0.40(+2.43%)
Oct 17, 2014	16.45	16.51	16.17	16.26	1,710,758	-0.01(-0.05%)
Oct 16, 2014	16.03	16.40	15.94	16.27	4,422,491	-0.16(-1.00%)
Oct 15, 2014	15.71	16.52	15.48	16.43	6,133,071	+0.58(+3.65%)
Oct 14, 2014	15.49	16.15	15.33	15.85	3,076,390	+0.53(+3.43%)
Oct 13, 2014	15.36	15.71	15.23	15.33	4,385,150	-0.08(-0.49%)
Oct 10, 2014	15.77	15.99	15.28	15.40	5,036,496	-0.29(-1.86%)
Oct 09, 2014	15.74	16.04	15.67	15.69	3,641,767	+0.00(+0.00%)
Oct 08, 2014	15.52	15.86	15.26	15.69	4,367,400	+0.25(+1.59%)
Oct 07, 2014	15.45	15.74	15.42	15.45	2,045,978	-0.09(-0.61%)
Oct 06, 2014	15.52	15.74	15.37	15.54	1,632,951	+0.15(+0.97%)
Oct 03, 2014	15.36	15.57	15.32	15.39	1,408,899	+0.18(+1.17%)
Oct 02, 2014	15.29	15.50	15.03	15.21	1,551,520	-0.10(-0.65%)
Oct 01, 2014	15.89	15.89	15.10	15.31	1,944,500	-0.50(-3.16%)
Sep 30, 2014	15.79	15.84	15.57	15.81	1,962,489	+0.12(+0.79%)
Sep 29, 2014	15.65	16.01	15.48	15.69	1,972,931	-0.13(-0.83%)
Sep 26, 2014	15.76	16.03	15.71	15.82	1,551,205	+0.13(+0.86%)
Sep 25, 2014	16.20	16.24	15.62	15.69	1,810,102	-0.62(-3.79%)
Sep 24, 2014	16.23	16.39	16.12	16.31	1,439,399	+0.19(+1.16%)
Sep 23, 2014	16.01	16.33	15.97	16.12	943,006	+0.06(+0.34%)
Sep 22, 2014	16.29	16.43	15.96	16.06	1,632,859	-0.34(-2.06%)
Sep 19, 2014	16.51	16.63	16.16	16.40	2,199,432	-0.11(-0.68%)
Sep 18, 2014	16.38	16.53	16.30	16.51	1,133,428	+0.24(+1.45%)
Sep 17, 2014	16.42	16.42	16.17	16.28	1,412,907	+0.01(+0.03%)
Sep 16, 2014	15.88	16.34	15.80	16.27	1,391,566	+0.28(+1.75%)
Sep 15, 2014	16.36	16.36	15.86	15.99	1,297,135	-0.31(-1.92%)
Sep 12, 2014	16.36	16.38	16.26	16.31	995,205	-0.06(-0.35%)
Sep 11, 2014	16.12	16.38	16.10	16.36	753,696	+0.13(+0.82%)
Sep 10, 2014	16.19	16.36	16.09	16.23	1,280,680	-0.05(-0.28%)
Sep 09, 2014	16.36	16.58	16.22	16.28	1,713,483	-0.14(-0.87%)
Sep 08, 2014	16.53	16.68	16.37	16.42	1,574,929	-0.14(-0.83%)
Sep 05, 2014	16.58	16.60	16.48	16.56	1,724,029	-0.02(-0.12%)
Sep 04, 2014	16.39	16.75	16.39	16.58	1,641,985	+0.28(+1.72%)
Sep 03, 2014	16.33	16.41	16.20	16.29	2,501,113	+0.07(+0.41%)
Sep 02, 2014	16.20	16.34	16.16	16.23	1,693,420	-0.03(-0.16%)
Aug 29, 2014	16.34	16.25	16.25	16.25	1,340,575	-0.05(-0.28%)
Aug 28, 2014	16.42	16.60	16.21	16.30	1,244,157	-0.23(-1.40%)
Aug 27, 2014	16.55	16.76	16.37	16.53	2,142,857	-0.09(-0.56%)
Aug 26, 2014	16.56	16.80	16.44	16.62	2,474,481	+0.11(+0.65%)
Aug 25, 2014	16.29	16.54	16.24	16.52	2,004,336	+0.33(+2.06%)
Aug 22, 2014	16.27	16.39	16.16	16.18	808,530	-0.09(-0.53%)
Aug 21, 2014	16.31	16.45	16.20	16.27	1,626,422	+0.02(+0.11%)
Aug 20, 2014	16.34	16.48	16.24	16.25	1,032,473	-0.09(-0.54%)
Aug 19, 2014	16.35	16.52	16.24	16.34	1,713,536	-0.10(-0.58%)
Aug 18, 2014	16.17	16.54	16.08	16.44	3,392,980	+0.39(+2.46%)
Aug 15, 2014	15.75	16.13	15.68	16.04	3,039,569	+0.29(+1.82%)
Aug 14, 2014	15.68	15.84	15.17	15.76	3,765,419	+0.25(+1.61%)
Aug 13, 2014	15.42	15.68	15.20	15.51	3,458,752	+0.26(+1.71%)
Aug 12, 2014	15.23	15.46	15.05	15.25	2,328,843	-0.15(-0.99%)
Aug 11, 2014	15.43	15.51	15.30	15.40	1,604,792	+0.11(+0.70%)
Aug 08, 2014	15.34	15.48	15.14	15.29	2,098,183	-0.01(-0.06%)
Aug 07, 2014	15.19	15.49	15.10	15.30	1,784,252	+0.07(+0.45%)
Aug 06, 2014	15.16	15.28	15.03	15.23	1,764,357	-0.03(-0.21%)
Aug 05, 2014	15.39	15.47	15.21	15.26	1,530,883	-0.12(-0.79%)
Aug 04, 2014	15.28	15.43	15.10	15.39	2,176,970	+0.22(+1.46%)
Aug 01, 2014	15.50	15.50	14.90	15.17	2,147,128	-0.34(-2.18%)
Jul 31, 2014	15.62	15.79	15.37	15.50	1,996,752	-0.32(-2.04%)
Jul 30, 2014	15.69	15.94	15.51	15.83	1,746,143	+0.14(+0.91%)
Jul 29, 2014	15.88	16.00	15.64	15.68	2,960,841	-0.16(-1.01%)
Jul 28, 2014	15.55	15.95	15.30	15.84	3,926,144	+0.42(+2.70%)
Jul 25, 2014	15.68	15.76	15.39	15.43	2,027,244	-0.18(-1.18%)
Jul 24, 2014	15.45	15.68	15.20	15.61	1,402,787	+0.09(+0.61%)
Jul 23, 2014	15.76	15.76	15.35	15.52	1,656,036	-0.15(-0.93%)
Jul 22, 2014	15.47	15.71	15.39	15.66	2,653,751	+0.36(+2.38%)
Jul 21, 2014	15.16	15.40	15.09	15.30	2,060,648	+0.18(+1.16%)
Jul 18, 2014	15.07	15.25	14.94	15.12	1,852,815	+0.23(+1.54%)
Jul 17, 2014	15.05	15.19	14.86	14.90	3,502,233	-0.17(-1.14%)
Jul 16, 2014	14.57	15.16	14.54	15.07	4,783,446	+0.60(+4.17%)
Jul 15, 2014	14.39	14.50	14.17	14.46	1,453,397	+0.08(+0.53%)
Jul 14, 2014	14.24	14.57	14.23	14.39	1,790,437	+0.30(+2.16%)
Jul 11, 2014	14.05	14.25	13.93	14.08	1,536,868	+0.04(+0.30%)
Jul 10, 2014	13.78	14.11	13.65	14.04	1,406,067	+0.01(+0.09%)
Jul 09, 2014	13.90	14.09	13.82	14.03	1,681,970	+0.06(+0.41%)
Jul 08, 2014	14.28	14.36	13.58	13.97	2,532,642	-0.41(-2.82%)
Jul 07, 2014	14.70	14.70	14.26	14.38	1,005,553	-0.27(-1.81%)
Jul 03, 2014	14.65	14.64	14.64	14.64	657,015	+0.11(+0.74%)
Jul 02, 2014	14.57	14.70	14.44	14.54	2,027,564	-0.02(-0.13%)
Jul 01, 2014	14.48	14.59	14.46	14.55	1,164,023	+0.10(+0.69%)
Jun 30, 2014	14.33	14.51	14.28	14.46	1,914,972	+0.12(+0.86%)
Jun 27, 2014	14.37	14.53	14.20	14.33	1,643,823	-0.11(-0.77%)
Jun 26, 2014	14.25	14.52	14.21	14.44	2,414,781	+0.22(+1.56%)
Jun 25, 2014	14.18	14.31	14.13	14.22	2,750,742	-0.10(-0.68%)
Jun 24, 2014	14.08	14.42	14.04	14.32	2,515,610	+0.17(+1.19%)
Jun 23, 2014	14.24	14.24	14.02	14.15	1,760,329	-0.09(-0.62%)
Jun 20, 2014	14.26	14.26	14.07	14.24	2,498,105	+0.03(+0.21%)
Jun 19, 2014	14.05	14.22	13.93	14.21	1,467,979	+0.14(+0.98%)
Jun 18, 2014	13.93	14.11	13.85	14.07	2,535,017	+0.11(+0.77%)
Jun 17, 2014	13.87	14.23	13.87	13.96	3,461,181	+0.11(+0.77%)
Jun 16, 2014	13.77	13.91	13.59	13.86	2,106,623	-0.06(-0.40%)
Jun 13, 2014	13.98	14.02	13.69	13.91	10,183,533	-0.08(-0.55%)
Jun 12, 2014	13.45	14.05	13.39	13.99	11,104,655	+0.61(+4.56%)
Jun 11, 2014	13.34	13.44	13.26	13.38	5,151,423	+0.03(+0.19%)
Jun 10, 2014	13.22	13.37	13.22	13.35	3,745,524	+0.28(+2.17%)
Jun 06, 2014	13.10	13.15	12.96	13.07	2,973,650	-0.03(-0.25%)
Jun 05, 2014	13.07	13.17	12.97	13.10	1,365,968	-0.00(-0.01%)
Jun 04, 2014	12.77	13.22	12.77	13.10	2,023,938	+0.26(+2.01%)
Jun 03, 2014	12.89	12.93	12.75	12.85	1,069,438	-0.10(-0.80%)
Jun 02, 2014	13.13	13.17	12.80	12.95	1,356,351	-0.18(-1.35%)
May 30, 2014	13.22	13.25	13.01	13.13	1,683,840	-0.06(-0.43%)
May 29, 2014	13.20	13.20	13.06	13.18	1,822,751	+0.08(+0.59%)
May 28, 2014	13.22	13.22	13.04	13.11	1,973,908	-0.02(-0.15%)
May 27, 2014	13.24	13.24	12.96	13.13	2,030,183	+0.02(+0.17%)
May 23, 2014	13.17	13.10	13.10	13.10	1,960,204	-0.09(-0.67%)
May 22, 2014	13.27	13.28	13.11	13.19	897,678	-0.01(-0.11%)
May 21, 2014	13.20	13.32	13.11	13.21	2,817,059	+0.12(+0.93%)
May 20, 2014	13.03	13.21	13.03	13.09	5,413,251	+0.06(+0.44%)
May 19, 2014	12.98	13.17	12.95	13.03	5,225,080	+0.01(+0.04%)
May 16, 2014	13.18	13.22	12.85	13.02	2,872,112	-0.11(-0.81%)
May 15, 2014	12.86	13.40	12.73	13.13	5,937,740	+0.04(+0.30%)
May 14, 2014	13.09	13.25	12.90	13.09	4,888,728	-0.07(-0.55%)
May 13, 2014	13.13	13.22	12.93	13.16	3,099,389	-0.01(-0.06%)
May 12, 2014	12.50	13.33	12.38	13.17	5,200,766	+0.80(+6.43%)
May 09, 2014	12.41	12.51	11.96	12.38	3,531,613	-0.09(-0.71%)
May 08, 2014	12.38	12.70	12.35	12.46	2,507,366	+0.10(+0.83%)
May 07, 2014	12.82	12.95	12.28	12.36	2,388,437	-0.43(-3.33%)
May 06, 2014	12.92	12.99	12.75	12.79	1,333,039	-0.14(-1.10%)
May 05, 2014	12.75	12.98	12.72	12.93	1,126,078	+0.06(+0.43%)
May 02, 2014	12.82	13.10	12.78	12.87	2,879,741	-0.03(-0.23%)

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.