Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.54	23.13	21.38	22.22	3,752,976	-0.45(-2.00%)
Apr 29, 2015	23.08	23.09	22.43	22.67	2,499,145	-0.22(-0.96%)
Apr 28, 2015	23.37	23.50	22.87	22.89	1,452,722	-0.33(-1.42%)
Apr 27, 2015	23.30	23.44	22.98	23.22	1,830,356	+0.01(+0.03%)
Apr 24, 2015	22.61	23.26	22.51	23.21	1,251,794	+0.64(+2.84%)
Apr 23, 2015	23.37	23.37	22.30	22.57	1,499,510	-0.60(-2.60%)
Apr 22, 2015	22.82	23.23	22.58	23.17	1,980,577	+0.31(+1.37%)
Apr 21, 2015	22.18	22.93	22.16	22.86	2,700,687	+0.70(+3.18%)
Apr 20, 2015	22.12	22.38	21.98	22.15	1,535,501	+0.13(+0.60%)
Apr 17, 2015	22.22	22.26	21.81	22.02	1,313,144	-0.21(-0.95%)
Apr 16, 2015	21.92	22.40	21.83	22.23	1,583,395	+0.10(+0.46%)
Apr 15, 2015	22.29	22.71	21.85	22.13	1,672,005	-0.22(-0.98%)
Apr 14, 2015	22.23	22.48	22.04	22.35	1,298,233	+0.11(+0.49%)
Apr 13, 2015	23.01	23.08	22.07	22.24	2,872,027	-0.74(-3.20%)
Apr 10, 2015	22.90	23.22	22.84	22.97	1,690,083	+0.13(+0.55%)
Apr 09, 2015	23.37	23.50	22.74	22.85	2,859,082	-0.52(-2.21%)
Apr 08, 2015	23.37	23.66	23.24	23.37	2,574,003	-0.01(-0.03%)
Apr 07, 2015	24.81	24.88	22.97	23.37	5,768,494	-1.69(-6.75%)
Apr 06, 2015	25.23	25.48	24.67	25.06	2,183,191	-0.05(-0.19%)
Apr 02, 2015	26.43	25.11	25.11	25.11	2,811,746	-1.49(-5.59%)
Apr 01, 2015	26.66	27.10	26.50	26.60	1,800,242	+0.05(+0.18%)
Mar 31, 2015	26.49	27.05	26.42	26.55	1,425,057	-0.23(-0.85%)
Mar 30, 2015	25.84	26.83	25.83	26.78	2,697,053	+1.24(+4.87%)
Mar 27, 2015	25.78	25.94	25.24	25.53	1,644,658	-0.26(-1.00%)
Mar 26, 2015	26.50	26.50	25.67	25.79	1,811,630	-0.32(-1.23%)
Mar 25, 2015	25.27	26.47	25.27	26.11	2,199,770	+0.85(+3.38%)
Mar 24, 2015	25.16	25.64	24.96	25.26	1,417,061	+0.04(+0.16%)
Mar 23, 2015	25.24	25.75	25.21	25.22	1,936,848	+0.10(+0.40%)
Mar 20, 2015	24.99	25.28	24.84	25.12	2,521,495	+0.29(+1.17%)
Mar 19, 2015	24.49	25.03	24.24	24.83	1,148,849	+0.13(+0.54%)
Mar 18, 2015	24.16	24.91	24.08	24.70	1,156,440	+0.50(+2.07%)
Mar 17, 2015	24.13	24.24	23.66	24.20	1,213,055	+0.08(+0.32%)
Mar 16, 2015	23.54	24.18	23.32	24.12	1,497,230	+0.63(+2.67%)
Mar 13, 2015	23.12	23.56	22.83	23.49	1,570,174	+0.31(+1.32%)
Mar 12, 2015	23.51	23.73	23.06	23.19	1,583,959	-0.05(-0.20%)
Mar 11, 2015	22.87	23.26	22.53	23.23	2,229,666	+0.43(+1.89%)
Mar 10, 2015	22.60	22.83	21.49	22.80	3,262,511	-0.08(-0.34%)
Mar 09, 2015	23.18	23.77	22.87	22.88	4,558,556	-0.28(-1.22%)
Mar 06, 2015	23.76	24.02	22.94	23.16	1,388,223	-0.86(-3.58%)
Mar 05, 2015	23.98	24.25	23.77	24.02	838,583	+0.24(+1.02%)
Mar 04, 2015	24.10	24.02	23.68	23.78	1,414,067	-0.24(-1.01%)
Mar 03, 2015	23.73	24.17	23.67	24.02	1,768,308	+0.41(+1.72%)
Mar 02, 2015	24.44	24.73	23.61	23.62	2,418,201	-0.78(-3.21%)
Feb 27, 2015	25.03	25.38	24.36	24.40	2,184,409	-0.60(-2.41%)
Feb 26, 2015	24.72	25.08	24.50	25.00	1,936,180	+0.23(+0.92%)
Feb 25, 2015	24.54	24.90	24.46	24.78	879,581	+0.19(+0.76%)
Feb 24, 2015	24.86	24.88	24.39	24.59	814,945	-0.23(-0.91%)
Feb 23, 2015	23.91	24.86	23.91	24.81	1,934,516	+0.62(+2.56%)
Feb 20, 2015	23.93	24.27	23.77	24.20	1,779,061	+0.09(+0.36%)
Feb 19, 2015	23.01	24.34	22.97	24.11	2,202,065	+0.66(+2.80%)
Feb 18, 2015	22.98	23.48	22.94	23.45	3,575,374	+0.22(+0.93%)
Feb 17, 2015	23.37	23.82	23.15	23.24	3,466,090	-0.16(-0.66%)
Feb 13, 2015	23.26	23.39	23.39	23.39	2,778,483	+0.21(+0.90%)
Feb 12, 2015	22.48	23.33	21.69	23.18	3,145,273	+1.15(+5.24%)
Feb 11, 2015	22.28	22.55	21.89	22.03	2,412,255	-0.45(-2.00%)
Feb 10, 2015	22.24	22.53	21.94	22.48	1,723,516	+0.26(+1.15%)
Feb 09, 2015	22.12	22.58	22.07	22.22	1,814,357	+0.15(+0.70%)
Feb 06, 2015	22.24	22.53	21.82	22.07	1,825,172	-0.11(-0.49%)
Feb 05, 2015	22.24	22.31	21.71	22.17	1,597,891	+0.40(+1.81%)
Feb 04, 2015	22.01	22.30	21.45	21.78	2,456,044	-0.33(-1.51%)
Feb 03, 2015	21.58	22.20	21.28	22.11	5,818,542	+0.22(+0.99%)
Feb 02, 2015	21.89	22.26	21.47	21.89	1,832,035	+0.12(+0.53%)
Jan 30, 2015	21.34	22.16	21.13	21.78	1,703,767	+0.19(+0.90%)
Jan 29, 2015	21.09	21.99	21.03	21.58	2,703,108	-0.20(-0.92%)
Jan 28, 2015	21.48	21.94	21.10	21.79	2,205,559	+0.45(+2.11%)
Jan 27, 2015	21.03	21.54	20.82	21.34	1,238,370	+0.08(+0.36%)
Jan 26, 2015	21.21	21.51	20.98	21.26	1,582,475	+0.05(+0.26%)
Jan 23, 2015	20.45	21.41	20.22	21.20	2,575,168	+0.65(+3.17%)
Jan 22, 2015	19.93	20.65	19.36	20.55	3,168,666	+0.75(+3.80%)
Jan 21, 2015	19.19	19.86	19.12	19.80	1,483,315	+0.71(+3.74%)
Jan 20, 2015	18.95	19.14	18.55	19.09	1,540,802	+0.16(+0.86%)
Jan 16, 2015	18.06	18.93	17.77	18.93	2,595,549	+1.14(+6.41%)
Jan 15, 2015	18.82	18.82	17.74	17.79	3,557,473	-0.68(-3.69%)
Jan 14, 2015	18.38	18.60	17.81	18.47	2,299,453	-0.16(-0.87%)
Jan 13, 2015	19.27	19.50	18.42	18.63	2,512,907	-0.54(-2.83%)
Jan 12, 2015	19.45	19.46	18.59	19.17	1,542,797	-0.37(-1.90%)
Jan 09, 2015	19.66	19.76	19.22	19.55	1,825,260	-0.21(-1.06%)
Jan 08, 2015	19.13	19.82	18.98	19.76	2,640,164	+0.81(+4.30%)
Jan 07, 2015	19.18	19.45	18.73	18.94	1,707,266	-0.04(-0.20%)
Jan 06, 2015	19.95	19.95	18.93	18.98	2,693,891	-0.36(-1.84%)
Jan 05, 2015	20.41	20.43	19.30	19.34	2,372,090	-1.16(-5.67%)
Jan 02, 2015	20.75	20.78	20.24	20.50	1,248,684	-0.15(-0.71%)
Dec 31, 2014	20.45	20.65	20.65	20.65	1,249,504	+0.13(+0.64%)
Dec 30, 2014	20.54	20.90	20.38	20.52	886,554	+0.10(+0.49%)
Dec 29, 2014	20.47	20.97	20.24	20.41	797,192	+0.04(+0.19%)
Dec 26, 2014	20.21	20.68	20.10	20.38	923,971	+0.23(+1.15%)
Dec 24, 2014	20.00	20.14	20.14	20.14	621,784	+0.12(+0.58%)
Dec 23, 2014	20.10	20.64	19.89	20.03	1,867,443	+0.14(+0.70%)
Dec 22, 2014	20.11	20.27	19.67	19.89	1,734,197	-0.26(-1.27%)
Dec 19, 2014	19.90	20.41	19.66	20.14	4,527,776	-0.11(-0.54%)
Dec 18, 2014	21.28	21.59	19.53	20.25	2,798,602	-0.60(-2.90%)
Dec 17, 2014	20.43	21.17	20.31	20.86	2,235,666	+0.68(+3.38%)
Dec 16, 2014	20.04	21.00	19.79	20.17	2,421,081	-0.07(-0.34%)
Dec 15, 2014	21.10	21.17	20.14	20.24	3,105,916	-0.96(-4.53%)
Dec 12, 2014	21.19	21.73	20.80	21.20	2,980,753	-0.17(-0.80%)
Dec 11, 2014	21.31	22.07	21.19	21.38	1,693,766	+0.17(+0.80%)
Dec 10, 2014	21.86	21.86	21.04	21.20	2,175,631	-0.56(-2.56%)
Dec 09, 2014	21.12	21.86	20.98	21.76	2,093,912	+0.53(+2.48%)
Dec 08, 2014	21.94	21.94	20.70	21.24	2,677,013	-0.73(-3.32%)
Dec 05, 2014	22.92	23.20	21.89	21.96	1,903,641	-0.91(-3.96%)
Dec 04, 2014	23.13	23.17	22.45	22.87	1,343,096	-0.22(-0.97%)
Dec 03, 2014	22.93	23.83	22.62	23.10	2,518,770	+0.36(+1.60%)
Dec 02, 2014	21.96	23.31	21.82	22.73	2,939,960	+0.72(+3.27%)
Dec 01, 2014	21.78	22.41	21.41	22.01	2,264,030	+0.11(+0.50%)
Nov 28, 2014	22.88	22.88	21.22	21.90	2,280,573	-1.05(-4.59%)
Nov 26, 2014	23.09	22.96	22.96	22.96	1,200,861	-0.14(-0.60%)
Nov 25, 2014	22.71	23.20	22.37	23.10	2,404,553	+0.75(+3.36%)
Nov 24, 2014	22.78	22.86	22.27	22.34	2,144,108	-0.43(-1.91%)
Nov 21, 2014	22.68	23.06	22.54	22.78	2,568,685	+0.43(+1.94%)
Nov 20, 2014	22.24	23.02	22.03	22.34	2,343,222	+0.12(+0.56%)
Nov 19, 2014	21.40	22.33	21.20	22.22	2,869,206	+0.78(+3.65%)
Nov 18, 2014	21.43	21.76	21.17	21.44	1,508,361	+0.09(+0.44%)
Nov 17, 2014	20.85	21.39	20.82	21.34	2,009,216	+0.35(+1.66%)
Nov 14, 2014	20.50	21.12	20.33	21.00	2,586,874	+0.46(+2.23%)
Nov 13, 2014	20.93	21.07	20.37	20.54	2,281,135	-0.51(-2.43%)
Nov 12, 2014	20.55	21.20	20.22	21.05	3,402,841	+0.37(+1.80%)
Nov 11, 2014	20.19	20.78	19.83	20.68	2,585,463	+0.61(+3.05%)
Nov 10, 2014	20.86	21.10	19.98	20.07	1,525,048	-0.49(-2.38%)
Nov 07, 2014	20.10	21.09	19.96	20.55	2,468,059	+0.60(+2.99%)
Nov 06, 2014	19.77	20.34	19.62	19.96	2,257,007	+0.18(+0.90%)
Nov 05, 2014	20.49	20.49	19.36	19.78	2,563,841	-0.51(-2.49%)
Nov 04, 2014	20.22	20.51	19.99	20.28	2,489,060	+0.11(+0.53%)
Nov 03, 2014	20.15	20.73	19.90	20.18	3,212,247	+0.21(+1.04%)
Oct 31, 2014	19.37	20.02	18.78	19.97	2,809,290	+0.81(+4.24%)
Oct 30, 2014	20.04	20.05	18.82	19.16	4,172,184	+0.44(+2.37%)
Oct 29, 2014	19.20	19.36	18.46	18.71	1,580,552	-0.31(-1.65%)
Oct 28, 2014	18.33	19.06	18.17	19.03	1,365,456	+0.60(+3.24%)
Oct 27, 2014	18.32	18.50	18.51	18.43	1,404,966	-0.08(-0.41%)
Oct 24, 2014	18.45	18.55	17.90	18.51	1,643,536	+0.08(+0.46%)
Oct 23, 2014	18.02	18.47	17.85	18.42	2,160,087	+0.72(+4.07%)
Oct 22, 2014	18.72	18.91	17.64	17.70	2,984,421	-0.94(-5.05%)
Oct 21, 2014	18.06	18.68	17.96	18.64	2,098,785	+0.77(+4.28%)
Oct 20, 2014	17.57	17.89	17.39	17.88	1,909,712	+0.26(+1.48%)
Oct 17, 2014	17.70	18.01	17.24	17.62	2,684,444	+0.25(+1.46%)
Oct 16, 2014	16.71	17.96	16.62	17.37	3,508,278	+0.42(+2.49%)
Oct 15, 2014	16.82	17.24	16.10	16.94	3,869,246	-0.01(-0.05%)
Oct 14, 2014	17.31	17.47	16.42	16.95	3,841,076	-0.33(-1.91%)
Oct 13, 2014	17.34	18.17	17.24	17.28	3,752,113	-0.62(-3.47%)
Oct 10, 2014	18.06	18.87	17.53	17.90	3,087,624	-0.12(-0.68%)
Oct 09, 2014	18.55	18.73	17.86	18.02	3,195,694	-0.73(-3.88%)
Oct 08, 2014	18.31	18.77	17.96	18.75	2,413,626	+0.47(+2.60%)
Oct 07, 2014	18.28	18.94	18.09	18.28	3,236,458	+0.10(+0.55%)
Oct 06, 2014	18.13	18.37	17.96	18.18	1,726,283	+0.03(+0.17%)
Oct 03, 2014	18.51	18.59	18.08	18.15	3,265,889	-0.36(-1.95%)
Oct 02, 2014	18.25	18.68	17.80	18.51	4,004,116	+0.18(+1.00%)
Oct 01, 2014	18.47	18.60	18.14	18.32	3,061,691	-0.06(-0.33%)
Sep 30, 2014	18.51	18.79	18.19	18.38	2,401,927	-0.12(-0.66%)
Sep 29, 2014	18.48	18.75	18.35	18.51	1,532,674	-0.14(-0.74%)
Sep 26, 2014	18.30	18.88	18.28	18.64	1,874,800	+0.25(+1.37%)
Sep 25, 2014	18.44	18.49	18.21	18.39	1,683,037	-0.05(-0.25%)
Sep 24, 2014	18.28	18.64	18.06	18.44	1,859,890	+0.14(+0.75%)
Sep 23, 2014	18.35	18.69	18.22	18.30	1,974,314	-0.02(-0.12%)
Sep 22, 2014	18.74	18.78	18.31	18.32	2,603,401	-0.44(-2.33%)
Sep 19, 2014	18.62	19.01	18.42	18.76	3,421,394	+0.32(+1.75%)
Sep 18, 2014	18.48	18.81	18.32	18.44	2,912,271	+0.07(+0.38%)
Sep 17, 2014	19.14	19.22	18.25	18.37	3,102,962	-0.68(-3.58%)
Sep 16, 2014	19.04	19.59	18.95	19.05	1,940,162	-0.05(-0.28%)
Sep 15, 2014	18.89	19.23	18.61	19.10	2,168,039	+0.15(+0.81%)
Sep 12, 2014	19.10	19.17	18.50	18.95	2,304,533	-0.15(-0.76%)
Sep 11, 2014	19.76	19.84	18.94	19.10	2,604,708	-0.68(-3.45%)
Sep 10, 2014	20.37	20.41	19.46	19.78	2,207,110	-0.56(-2.75%)
Sep 09, 2014	21.12	21.15	20.25	20.34	1,939,403	-0.75(-3.56%)
Sep 08, 2014	21.49	21.49	20.84	21.09	2,596,151	-0.38(-1.78%)
Sep 05, 2014	21.03	21.54	20.87	21.47	1,026,804	+0.49(+2.34%)
Sep 04, 2014	21.29	21.43	20.91	20.98	1,917,422	-0.27(-1.26%)
Sep 03, 2014	21.45	21.53	21.01	21.25	2,240,943	-0.11(-0.50%)
Sep 02, 2014	21.82	21.83	21.23	21.36	1,374,704	-0.41(-1.87%)
Aug 29, 2014	21.56	21.76	21.76	21.76	1,505,701	+0.12(+0.57%)
Aug 28, 2014	21.35	21.71	21.21	21.64	1,594,791	+0.28(+1.29%)
Aug 27, 2014	21.26	21.56	21.18	21.36	2,084,017	+0.15(+0.69%)
Aug 26, 2014	21.30	21.43	21.13	21.22	2,090,774	-0.05(-0.22%)
Aug 25, 2014	21.10	21.41	21.06	21.26	1,304,338	+0.23(+1.09%)
Aug 22, 2014	21.23	21.28	20.97	21.04	1,255,913	-0.19(-0.90%)
Aug 21, 2014	21.72	21.72	21.20	21.23	1,171,270	-0.39(-1.81%)
Aug 20, 2014	21.23	21.87	21.23	21.62	2,140,216	+0.54(+2.54%)
Aug 19, 2014	20.48	21.18	20.41	21.08	1,602,067	+0.65(+3.19%)
Aug 18, 2014	19.69	20.47	19.69	20.43	1,694,404	+0.74(+3.73%)
Aug 15, 2014	19.97	20.11	19.56	19.69	1,813,056	-0.15(-0.77%)
Aug 14, 2014	19.38	19.92	19.30	19.85	2,587,585	+0.55(+2.86%)
Aug 13, 2014	19.28	19.40	19.19	19.30	2,942,661	+0.04(+0.20%)
Aug 12, 2014	19.46	19.73	19.22	19.26	1,944,372	-0.21(-1.06%)
Aug 11, 2014	20.25	20.34	19.40	19.46	2,011,854	-0.54(-2.72%)
Aug 08, 2014	19.48	19.95	19.30	20.01	1,459,173	+0.61(+3.16%)
Aug 07, 2014	19.61	19.72	19.14	19.40	2,531,597	-0.18(-0.90%)
Aug 06, 2014	19.03	19.86	19.02	19.57	2,784,517	+0.55(+2.87%)
Aug 05, 2014	19.27	19.41	18.81	19.03	2,685,448	-0.35(-1.80%)
Aug 04, 2014	19.94	19.97	19.22	19.38	4,486,947	-0.77(-3.83%)
Aug 01, 2014	20.21	20.85	19.41	20.15	4,156,666	-0.37(-1.81%)
Jul 31, 2014	20.24	20.84	20.10	20.52	2,029,502	+0.10(+0.48%)
Jul 30, 2014	20.72	20.87	20.28	20.42	1,216,184	-0.23(-1.10%)
Jul 29, 2014	20.53	20.78	20.23	20.65	1,567,190	+0.29(+1.41%)
Jul 28, 2014	20.65	20.71	20.10	20.36	1,036,544	-0.29(-1.39%)
Jul 25, 2014	20.44	20.72	20.35	20.65	1,020,074	+0.21(+1.04%)
Jul 24, 2014	20.34	20.73	20.32	20.43	1,557,315	+0.16(+0.78%)
Jul 23, 2014	20.59	20.59	20.15	20.28	1,656,885	-0.19(-0.92%)
Jul 22, 2014	20.34	20.66	20.12	20.47	1,786,616	+0.33(+1.62%)
Jul 21, 2014	20.37	20.43	20.09	20.14	1,537,631	-0.21(-1.04%)
Jul 18, 2014	20.29	20.48	20.16	20.35	1,556,617	+0.22(+1.09%)
Jul 17, 2014	20.62	20.70	20.09	20.13	1,292,119	-0.45(-2.21%)
Jul 16, 2014	20.97	21.04	20.52	20.59	1,601,716	-0.45(-2.16%)
Jul 15, 2014	20.64	21.24	20.31	21.04	2,568,228	+0.30(+1.42%)
Jul 14, 2014	20.72	20.78	20.30	20.75	2,303,156	+0.25(+1.22%)
Jul 11, 2014	20.44	20.56	20.29	20.50	1,913,148	+0.16(+0.78%)
Jul 10, 2014	20.50	20.50	20.07	20.34	2,081,563	-0.33(-1.58%)
Jul 09, 2014	20.53	20.72	20.15	20.66	1,405,702	+0.21(+1.04%)
Jul 08, 2014	20.56	20.60	20.09	20.45	2,639,710	-0.11(-0.52%)
Jul 07, 2014	20.73	20.89	20.47	20.56	1,676,423	-0.29(-1.38%)
Jul 03, 2014	20.90	20.84	20.84	20.84	1,617,551	+0.06(+0.29%)
Jul 02, 2014	20.37	20.82	20.37	20.78	2,043,536	+0.43(+2.12%)
Jul 01, 2014	20.31	20.50	20.16	20.35	2,371,318	+0.17(+0.86%)
Jun 30, 2014	20.45	20.65	20.11	20.18	3,006,164	-0.27(-1.33%)
Jun 27, 2014	21.06	21.15	20.35	20.45	7,225,945	-0.74(-3.50%)
Jun 26, 2014	21.39	21.56	21.01	21.19	3,618,924	-0.06(-0.29%)
Jun 25, 2014	22.98	22.98	20.98	21.25	9,529,576	-2.55(-10.72%)
Jun 24, 2014	24.45	24.49	23.71	23.80	1,888,932	-0.61(-2.48%)
Jun 23, 2014	24.33	24.59	24.20	24.41	2,206,047	+0.05(+0.22%)
Jun 20, 2014	23.93	24.39	23.93	24.36	3,856,269	+0.35(+1.45%)
Jun 19, 2014	23.74	24.05	23.54	24.01	5,887,394	+0.39(+1.63%)
Jun 18, 2014	22.91	23.68	22.80	23.62	7,481,924	+0.79(+3.48%)
Jun 17, 2014	22.66	22.98	22.65	22.83	3,377,655	+0.07(+0.30%)
Jun 16, 2014	22.82	22.94	22.69	22.76	2,419,952	-0.05(-0.23%)
Jun 13, 2014	22.87	22.94	22.69	22.81	3,511,868	+0.02(+0.10%)
Jun 12, 2014	22.53	22.84	22.49	22.79	11,506,569	-0.98(-4.11%)
Jun 11, 2014	23.58	24.01	23.57	23.77	1,530,766	+0.09(+0.38%)
Jun 10, 2014	24.08	24.17	23.58	23.68	1,170,847	-0.50(-2.07%)
Jun 06, 2014	23.93	24.24	23.71	24.18	1,002,557	+0.42(+1.79%)
Jun 05, 2014	23.25	23.82	23.11	23.75	1,092,456	+0.54(+2.32%)
Jun 04, 2014	23.91	23.92	23.05	23.21	1,912,830	-0.73(-3.04%)
Jun 03, 2014	23.44	24.02	23.32	23.94	1,634,808	+0.40(+1.70%)
Jun 02, 2014	24.30	24.40	23.52	23.54	1,191,863	-0.62(-2.57%)
May 30, 2014	24.23	24.42	24.08	24.16	1,708,988	-0.08(-0.31%)
May 29, 2014	23.35	24.28	23.35	24.24	1,768,773	+0.90(+3.86%)
May 28, 2014	22.71	23.40	22.53	23.33	934,673	+0.70(+3.08%)
May 27, 2014	22.37	22.64	22.20	22.64	1,023,594	+0.36(+1.63%)
May 23, 2014	22.59	22.27	22.27	22.27	1,038,260	-0.17(-0.78%)
May 22, 2014	22.36	22.61	22.31	22.45	598,356	+0.08(+0.37%)
May 21, 2014	22.67	22.81	22.28	22.37	1,362,713	-0.27(-1.17%)
May 20, 2014	22.94	23.06	22.46	22.63	820,949	-0.35(-1.52%)
May 19, 2014	22.71	23.15	22.71	22.98	1,293,395	+0.24(+1.07%)
May 16, 2014	22.62	22.79	22.26	22.74	958,971	+0.02(+0.10%)
May 15, 2014	22.27	22.86	22.04	22.71	1,481,609	+0.24(+1.08%)
May 14, 2014	22.80	22.81	22.40	22.47	1,687,451	-0.33(-1.43%)
May 13, 2014	22.92	23.11	22.51	22.80	2,135,079	-0.11(-0.50%)
May 12, 2014	22.98	23.32	22.87	22.91	870,478	+0.16(+0.70%)
May 09, 2014	23.12	23.22	22.44	22.75	2,164,572	-0.27(-1.18%)
May 08, 2014	23.37	23.71	22.80	23.02	1,239,177	-0.32(-1.36%)
May 07, 2014	23.88	23.88	23.01	23.34	1,606,549	-0.38(-1.61%)
May 06, 2014	23.70	24.18	23.63	23.72	1,191,109	+0.10(+0.44%)
May 05, 2014	23.99	24.30	23.52	23.62	1,575,479	-0.38(-1.59%)
May 02, 2014	24.00	24.16	23.69	24.00	2,512,655	+0.07(+0.28%)

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.