Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.82	22.23	21.66	22.22	4,043,678	+0.55(+2.55%)
Apr 29, 2015	21.45	22.15	21.23	21.67	3,620,593	+0.22(+1.03%)
Apr 28, 2015	21.49	21.52	21.03	21.45	2,013,154	+0.08(+0.38%)
Apr 27, 2015	21.32	21.56	21.18	21.37	3,014,622	+0.19(+0.88%)
Apr 24, 2015	20.64	21.53	20.38	21.18	3,416,818	+0.57(+2.74%)
Apr 23, 2015	19.83	20.62	19.71	20.62	4,338,322	+0.74(+3.74%)
Apr 22, 2015	20.14	20.21	19.49	19.87	3,805,676	-0.10(-0.51%)
Apr 21, 2015	19.93	20.22	19.86	19.97	1,685,656	+0.23(+1.15%)
Apr 20, 2015	19.76	19.81	19.41	19.75	1,596,622	+0.21(+1.10%)
Apr 17, 2015	19.87	20.15	19.17	19.53	4,248,700	-0.62(-3.06%)
Apr 16, 2015	20.11	20.34	19.83	20.15	4,603,185	+0.09(+0.43%)
Apr 15, 2015	20.28	20.45	19.90	20.06	2,412,627	-0.13(-0.65%)
Apr 14, 2015	20.38	20.45	19.68	20.19	4,008,781	-0.23(-1.12%)
Apr 13, 2015	20.54	20.68	20.28	20.42	2,061,845	-0.17(-0.83%)
Apr 10, 2015	20.70	21.29	20.52	20.59	5,127,189	-0.23(-1.12%)
Apr 09, 2015	20.72	20.92	20.21	20.83	4,367,784	+0.54(+2.66%)
Apr 08, 2015	19.70	20.97	19.70	20.29	7,614,289	+0.87(+4.50%)
Apr 07, 2015	19.24	20.18	19.05	19.41	4,706,042	+0.16(+0.84%)
Apr 06, 2015	19.24	19.41	18.92	19.25	2,911,898	-0.08(-0.39%)
Apr 02, 2015	18.70	19.33	19.33	19.33	6,045,975	+0.77(+4.16%)
Apr 01, 2015	18.15	18.76	18.15	18.56	2,043,885	+0.31(+1.67%)
Mar 31, 2015	18.00	18.61	17.88	18.25	4,899,778	+0.05(+0.27%)
Mar 30, 2015	18.03	18.30	17.78	18.20	2,045,114	+0.21(+1.15%)
Mar 27, 2015	17.69	18.15	17.59	18.00	2,948,532	+0.41(+2.34%)
Mar 26, 2015	17.35	17.75	17.12	17.59	2,051,876	+0.26(+1.51%)
Mar 25, 2015	17.82	18.02	17.23	17.33	2,125,391	-0.47(-2.63%)
Mar 24, 2015	17.88	18.09	17.69	17.79	2,108,562	-0.21(-1.17%)
Mar 23, 2015	17.64	18.11	17.60	18.00	2,329,823	+0.55(+3.18%)
Mar 20, 2015	17.04	17.65	16.99	17.45	2,836,929	+0.43(+2.54%)
Mar 19, 2015	17.44	17.48	16.84	17.02	2,722,881	-0.33(-1.92%)
Mar 18, 2015	17.29	17.70	17.18	17.35	3,213,914	+0.10(+0.58%)
Mar 17, 2015	17.23	17.44	16.99	17.25	1,968,224	+0.04(+0.22%)
Mar 16, 2015	16.81	17.29	16.73	17.21	3,378,281	+0.62(+3.73%)
Mar 13, 2015	16.34	16.83	16.32	16.59	3,179,121	+0.16(+0.94%)
Mar 12, 2015	17.05	17.05	16.32	16.44	2,975,179	-0.46(-2.71%)
Mar 11, 2015	17.20	17.20	16.87	16.90	1,720,703	-0.35(-2.03%)
Mar 10, 2015	17.30	17.43	17.01	17.25	2,108,689	-0.09(-0.52%)
Mar 09, 2015	17.45	17.62	17.31	17.34	3,142,563	-0.13(-0.74%)
Mar 06, 2015	17.62	17.81	17.33	17.47	2,241,280	-0.06(-0.34%)
Mar 05, 2015	16.96	17.57	16.91	17.52	2,858,396	+0.70(+4.18%)
Mar 04, 2015	16.49	16.93	16.69	16.82	3,997,913	+0.13(+0.79%)
Mar 03, 2015	16.68	17.10	16.52	16.69	5,128,908	-0.14(-0.84%)
Mar 02, 2015	17.54	17.64	16.75	16.83	5,925,552	-0.51(-2.94%)
Feb 27, 2015	18.25	18.38	17.13	17.34	4,061,638	-0.81(-4.49%)
Feb 26, 2015	17.68	18.55	17.68	18.16	3,940,805	+0.48(+2.71%)
Feb 25, 2015	19.01	19.04	17.63	17.68	3,236,541	-1.31(-6.91%)
Feb 24, 2015	19.28	19.28	18.55	18.99	2,752,707	-0.36(-1.88%)
Feb 23, 2015	19.16	19.41	18.96	19.35	2,403,344	+0.34(+1.79%)
Feb 20, 2015	19.17	19.17	18.73	19.01	1,318,042	-0.09(-0.47%)
Feb 19, 2015	19.92	19.96	19.07	19.10	1,878,171	-0.76(-3.82%)
Feb 18, 2015	19.88	19.91	19.64	19.86	782,958	-0.00(-0.02%)
Feb 17, 2015	19.52	19.89	19.31	19.86	1,397,440	+0.35(+1.79%)
Feb 13, 2015	19.62	19.52	19.52	19.52	1,919,243	-0.08(-0.43%)
Feb 12, 2015	20.20	20.29	19.32	19.60	2,785,386	-0.45(-2.23%)
Feb 11, 2015	19.68	20.15	19.64	20.05	3,792,349	+0.21(+1.06%)
Feb 10, 2015	19.07	20.08	18.88	19.84	7,654,254	+1.37(+7.40%)
Feb 09, 2015	19.02	19.02	18.25	18.47	5,027,971	-0.81(-4.21%)
Feb 06, 2015	20.10	20.10	19.27	19.28	2,501,436	-0.73(-3.66%)
Feb 05, 2015	20.08	20.09	19.74	20.02	2,108,967	-0.11(-0.56%)
Feb 04, 2015	19.84	20.46	19.80	20.13	2,880,595	+0.30(+1.50%)
Feb 03, 2015	19.41	19.84	19.17	19.83	2,197,484	+0.33(+1.70%)
Feb 02, 2015	18.92	19.56	18.65	19.50	2,052,501	+0.63(+3.33%)
Jan 30, 2015	18.72	18.99	18.52	18.87	1,919,602	+0.01(+0.07%)
Jan 29, 2015	18.73	19.08	18.54	18.86	2,087,279	+0.10(+0.52%)
Jan 28, 2015	19.13	19.32	18.64	18.76	2,123,667	-0.27(-1.42%)
Jan 27, 2015	19.05	19.19	18.84	19.03	2,497,216	-0.16(-0.81%)
Jan 26, 2015	19.51	19.65	18.96	19.18	4,674,500	-0.32(-1.63%)
Jan 23, 2015	19.33	19.79	19.33	19.50	2,095,477	+0.18(+0.92%)
Jan 22, 2015	19.67	19.67	19.00	19.32	3,126,212	-0.09(-0.46%)
Jan 21, 2015	19.23	19.48	19.09	19.41	1,729,009	+0.23(+1.19%)
Jan 20, 2015	18.95	19.59	18.83	19.18	3,164,059	+0.41(+2.18%)
Jan 16, 2015	18.41	19.14	18.37	18.78	4,331,358	+0.35(+1.87%)
Jan 15, 2015	18.24	18.64	18.08	18.43	3,289,270	+0.32(+1.75%)
Jan 14, 2015	17.92	18.48	17.84	18.11	2,561,885	-0.00(-0.01%)
Jan 13, 2015	18.03	18.39	17.90	18.11	2,247,743	+0.15(+0.83%)
Jan 12, 2015	18.07	18.12	17.73	17.97	2,641,040	+0.07(+0.42%)
Jan 09, 2015	17.80	18.10	17.66	17.89	1,747,501	+0.08(+0.44%)
Jan 08, 2015	17.77	18.13	17.73	17.81	2,459,109	+0.09(+0.49%)
Jan 07, 2015	17.61	18.39	17.57	17.73	3,752,111	+0.26(+1.50%)
Jan 06, 2015	17.24	17.70	17.03	17.46	2,431,163	+0.29(+1.71%)
Jan 05, 2015	17.09	17.44	17.00	17.17	1,217,176	+0.10(+0.60%)
Jan 02, 2015	17.24	17.40	16.73	17.07	1,893,433	-0.06(-0.33%)
Dec 31, 2014	17.18	17.12	17.12	17.12	989,437	+0.03(+0.15%)
Dec 30, 2014	17.10	17.30	16.99	17.10	1,543,233	-0.08(-0.45%)
Dec 29, 2014	17.61	17.76	17.16	17.18	1,403,867	-0.37(-2.13%)
Dec 26, 2014	17.51	17.79	17.25	17.55	1,432,091	+0.05(+0.29%)
Dec 24, 2014	17.32	17.50	17.50	17.50	447,533	+0.16(+0.90%)
Dec 23, 2014	17.72	17.79	17.20	17.34	1,422,156	-0.39(-2.19%)
Dec 22, 2014	17.79	18.01	17.66	17.73	1,905,464	+0.12(+0.71%)
Dec 19, 2014	17.80	17.83	17.55	17.61	2,273,292	-0.07(-0.37%)
Dec 18, 2014	17.07	17.79	17.07	17.67	2,636,501	+0.79(+4.69%)
Dec 17, 2014	17.19	17.27	16.81	16.88	1,496,529	-0.21(-1.20%)
Dec 16, 2014	17.27	17.27	16.89	17.09	2,493,574	-0.14(-0.82%)
Dec 15, 2014	17.21	17.39	17.06	17.23	1,729,293	+0.05(+0.30%)
Dec 12, 2014	17.18	17.62	16.97	17.18	1,974,163	-0.23(-1.32%)
Dec 11, 2014	16.85	17.50	16.58	17.41	2,685,388	+0.73(+4.37%)
Dec 10, 2014	17.30	17.56	16.65	16.68	2,172,444	-0.58(-3.34%)
Dec 09, 2014	16.58	17.36	16.45	17.26	3,483,116	+0.22(+1.31%)
Dec 08, 2014	17.60	17.61	16.77	17.03	2,814,791	-0.47(-2.69%)
Dec 05, 2014	17.61	17.69	17.44	17.50	2,125,259	-0.10(-0.58%)
Dec 04, 2014	18.00	18.00	17.52	17.61	2,469,895	-0.22(-1.25%)
Dec 03, 2014	18.08	18.13	17.80	17.83	1,465,740	-0.25(-1.36%)
Dec 02, 2014	18.20	18.25	17.92	18.07	1,344,390	-0.03(-0.19%)
Dec 01, 2014	18.12	18.30	17.92	18.11	2,151,787	-0.14(-0.79%)
Nov 28, 2014	18.49	18.56	18.13	18.25	1,554,106	-0.03(-0.14%)
Nov 26, 2014	17.96	18.28	18.28	18.28	1,650,028	+0.34(+1.91%)
Nov 25, 2014	17.99	18.16	17.80	17.94	1,904,355	-0.14(-0.78%)
Nov 24, 2014	18.07	18.38	17.82	18.08	3,688,299	-0.04(-0.20%)
Nov 21, 2014	17.97	18.30	17.85	18.11	3,947,943	+0.44(+2.46%)
Nov 20, 2014	17.36	17.79	17.25	17.68	3,498,079	+0.44(+2.54%)
Nov 19, 2014	17.41	17.57	17.15	17.24	1,827,685	-0.30(-1.71%)
Nov 18, 2014	17.39	17.56	17.17	17.54	2,224,019	+0.13(+0.77%)
Nov 17, 2014	17.33	17.52	17.19	17.41	2,242,110	+0.08(+0.48%)
Nov 14, 2014	17.11	17.43	16.86	17.32	3,793,924	+0.45(+2.69%)
Nov 13, 2014	16.30	17.07	16.19	16.87	5,706,802	+0.53(+3.23%)
Nov 12, 2014	16.25	16.56	16.22	16.34	2,978,837	+0.19(+1.15%)
Nov 11, 2014	16.17	16.37	16.07	16.15	2,796,553	+0.13(+0.83%)
Nov 10, 2014	15.95	16.08	15.90	16.02	3,270,766	+0.22(+1.39%)
Nov 07, 2014	15.93	16.07	15.80	15.80	1,993,062	-0.17(-1.08%)
Nov 06, 2014	16.12	16.20	15.80	15.97	1,834,168	-0.09(-0.59%)
Nov 05, 2014	16.36	16.44	15.97	16.07	1,721,833	-0.12(-0.77%)
Nov 04, 2014	16.03	16.36	15.96	16.19	4,642,841	+0.04(+0.26%)
Nov 03, 2014	16.44	16.45	16.10	16.15	2,475,646	-0.15(-0.94%)
Oct 31, 2014	16.35	16.49	16.28	16.30	2,287,489	+0.12(+0.76%)
Oct 30, 2014	15.88	16.34	15.86	16.18	2,683,684	+0.34(+2.17%)
Oct 29, 2014	16.12	16.19	15.81	15.84	2,460,640	-0.13(-0.80%)
Oct 28, 2014	15.83	16.04	15.76	15.96	2,146,698	+0.13(+0.85%)
Oct 27, 2014	15.80	15.96	15.96	15.83	2,761,027	-0.13(-0.83%)
Oct 24, 2014	15.74	16.08	15.63	15.96	1,785,280	+0.11(+0.70%)
Oct 23, 2014	16.01	16.13	15.83	15.85	2,656,547	+0.02(+0.14%)
Oct 22, 2014	15.85	16.22	15.80	15.83	2,066,182	-0.04(-0.27%)
Oct 21, 2014	15.77	16.35	15.77	15.87	3,419,963	+0.35(+2.24%)
Oct 20, 2014	15.20	15.59	15.16	15.53	2,799,412	+0.37(+2.43%)
Oct 17, 2014	15.34	15.39	15.07	15.16	1,834,941	-0.01(-0.04%)
Oct 16, 2014	14.95	15.29	14.86	15.16	4,743,516	-0.15(-1.00%)
Oct 15, 2014	14.65	15.40	14.44	15.32	6,578,266	+0.54(+3.65%)
Oct 14, 2014	14.44	15.06	14.30	14.78	3,299,703	+0.49(+3.43%)
Oct 13, 2014	14.32	14.64	14.20	14.29	4,703,465	-0.07(-0.49%)
Oct 10, 2014	14.71	14.90	14.24	14.36	5,402,092	-0.27(-1.86%)
Oct 09, 2014	14.67	14.95	14.61	14.63	3,906,120	+0.00(+0.00%)
Oct 08, 2014	14.47	14.79	14.23	14.63	4,684,426	+0.23(+1.59%)
Oct 07, 2014	14.41	14.67	14.37	14.40	2,194,494	-0.09(-0.61%)
Oct 06, 2014	14.47	14.68	14.33	14.49	1,751,485	+0.14(+0.97%)
Oct 03, 2014	14.32	14.52	14.29	14.35	1,511,169	+0.17(+1.17%)
Oct 02, 2014	14.26	14.45	14.01	14.19	1,664,143	-0.09(-0.65%)
Oct 01, 2014	14.81	14.82	14.08	14.28	2,085,650	-0.47(-3.16%)
Sep 30, 2014	14.72	14.77	14.51	14.74	2,104,944	+0.12(+0.79%)
Sep 29, 2014	14.59	14.93	14.44	14.63	2,116,145	-0.12(-0.83%)
Sep 26, 2014	14.69	14.95	14.65	14.75	1,663,806	+0.13(+0.86%)
Sep 25, 2014	15.10	15.14	14.56	14.63	1,941,496	-0.58(-3.79%)
Sep 24, 2014	15.13	15.28	15.03	15.20	1,543,884	+0.17(+1.16%)
Sep 23, 2014	14.92	15.23	14.89	15.03	1,011,459	+0.05(+0.35%)
Sep 22, 2014	15.19	15.32	14.88	14.98	1,751,387	-0.31(-2.06%)
Sep 19, 2014	15.39	15.51	15.07	15.29	2,359,087	-0.11(-0.68%)
Sep 18, 2014	15.27	15.41	15.20	15.40	1,215,703	+0.22(+1.45%)
Sep 17, 2014	15.31	15.31	15.08	15.18	1,515,469	+0.01(+0.03%)
Sep 16, 2014	14.80	15.24	14.73	15.17	1,492,579	+0.26(+1.75%)
Sep 15, 2014	15.25	15.25	14.79	14.91	1,391,293	-0.29(-1.92%)
Sep 12, 2014	15.25	15.27	15.16	15.20	1,067,446	-0.05(-0.35%)
Sep 11, 2014	15.03	15.27	15.01	15.26	808,406	+0.12(+0.82%)
Sep 10, 2014	15.09	15.25	15.00	15.13	1,373,644	-0.04(-0.28%)
Sep 09, 2014	15.25	15.46	15.13	15.17	1,837,863	-0.13(-0.87%)
Sep 08, 2014	15.41	15.55	15.26	15.31	1,689,252	-0.13(-0.83%)
Sep 05, 2014	15.46	15.48	15.36	15.43	1,849,175	-0.02(-0.12%)
Sep 04, 2014	15.28	15.61	15.28	15.45	1,761,176	+0.26(+1.72%)
Sep 03, 2014	15.22	15.30	15.10	15.19	2,682,667	+0.06(+0.41%)
Sep 02, 2014	15.10	15.24	15.06	15.13	1,816,344	-0.02(-0.16%)
Aug 29, 2014	15.23	15.15	15.15	15.15	1,437,887	-0.04(-0.28%)
Aug 28, 2014	15.31	15.47	15.11	15.20	1,334,469	-0.22(-1.40%)
Aug 27, 2014	15.43	15.62	15.26	15.41	2,298,405	-0.04(-0.23%)
Aug 26, 2014	15.39	15.61	15.27	15.45	2,662,855	+0.10(+0.65%)
Aug 25, 2014	15.14	15.37	15.09	15.35	2,156,919	+0.31(+2.06%)
Aug 22, 2014	15.12	15.23	15.02	15.04	870,080	-0.08(-0.53%)
Aug 21, 2014	15.15	15.29	15.05	15.12	1,750,235	+0.02(+0.11%)
Aug 20, 2014	15.18	15.31	15.09	15.10	1,111,072	-0.08(-0.54%)
Aug 19, 2014	15.19	15.35	15.09	15.18	1,843,981	-0.09(-0.58%)
Aug 18, 2014	15.03	15.37	14.95	15.27	3,651,275	+0.37(+2.46%)
Aug 15, 2014	14.64	14.99	14.57	14.91	3,270,960	+0.27(+1.81%)
Aug 14, 2014	14.57	14.72	14.10	14.64	4,052,067	+0.23(+1.61%)
Aug 13, 2014	14.33	14.57	14.13	14.41	3,722,054	+0.24(+1.71%)
Aug 12, 2014	14.15	14.37	13.99	14.17	2,506,129	-0.14(-0.99%)
Aug 11, 2014	14.34	14.41	14.22	14.31	1,726,959	+0.10(+0.70%)
Aug 08, 2014	14.26	14.38	14.07	14.21	2,257,910	-0.01(-0.06%)
Aug 07, 2014	14.12	14.39	14.03	14.22	1,920,080	+0.06(+0.45%)
Aug 06, 2014	14.08	14.20	13.97	14.16	1,898,671	-0.03(-0.21%)
Aug 05, 2014	14.30	14.38	14.13	14.19	1,647,424	-0.11(-0.79%)
Aug 04, 2014	14.20	14.33	14.03	14.30	2,342,695	+0.21(+1.46%)
Aug 01, 2014	14.40	14.40	13.85	14.09	2,310,581	-0.31(-2.18%)
Jul 31, 2014	14.52	14.67	14.29	14.41	2,148,757	-0.30(-2.04%)
Jul 30, 2014	14.58	14.82	14.41	14.71	1,879,070	+0.13(+0.91%)
Jul 29, 2014	14.76	14.87	14.54	14.57	3,186,239	-0.15(-1.01%)
Jul 28, 2014	14.45	14.82	14.22	14.72	4,225,027	+0.39(+2.70%)
Jul 25, 2014	14.57	14.64	14.31	14.34	2,181,571	-0.17(-1.18%)
Jul 24, 2014	14.36	14.57	14.13	14.51	1,509,576	+0.09(+0.61%)
Jul 23, 2014	14.65	14.65	14.26	14.42	1,782,104	-0.14(-0.93%)
Jul 22, 2014	14.37	14.60	14.30	14.56	2,855,772	+0.34(+2.37%)
Jul 21, 2014	14.09	14.31	14.02	14.22	2,217,518	+0.16(+1.16%)
Jul 18, 2014	14.00	14.17	13.88	14.05	1,993,864	+0.21(+1.54%)
Jul 17, 2014	13.99	14.12	13.81	13.84	3,768,846	-0.16(-1.14%)
Jul 16, 2014	13.54	14.09	13.51	14.00	5,147,593	+0.56(+4.17%)
Jul 15, 2014	13.38	13.47	13.16	13.44	1,564,039	+0.07(+0.53%)
Jul 14, 2014	13.24	13.54	13.22	13.37	1,926,737	+0.28(+2.16%)
Jul 11, 2014	13.05	13.24	12.95	13.09	1,653,864	+0.04(+0.30%)
Jul 10, 2014	12.81	13.11	12.69	13.05	1,513,106	+0.01(+0.09%)
Jul 09, 2014	12.91	13.09	12.84	13.04	1,810,012	+0.05(+0.41%)
Jul 08, 2014	13.27	13.35	12.61	12.98	2,725,443	-0.38(-2.82%)
Jul 07, 2014	13.66	13.66	13.25	13.36	1,082,102	-0.25(-1.81%)
Jul 03, 2014	13.62	13.61	13.61	13.61	707,031	+0.10(+0.74%)
Jul 02, 2014	13.54	13.66	13.42	13.51	2,181,916	-0.02(-0.13%)
Jul 01, 2014	13.46	13.56	13.44	13.53	1,252,636	+0.09(+0.69%)
Jun 30, 2014	13.32	13.49	13.27	13.43	2,060,752	+0.11(+0.86%)
Jun 27, 2014	13.35	13.50	13.19	13.32	1,768,961	-0.10(-0.77%)
Jun 26, 2014	13.24	13.50	13.20	13.42	2,598,609	+0.21(+1.56%)
Jun 25, 2014	13.18	13.30	13.13	13.21	2,960,146	-0.09(-0.68%)
Jun 24, 2014	13.08	13.40	13.05	13.31	2,707,114	+0.16(+1.19%)
Jun 23, 2014	13.23	13.23	13.03	13.15	1,894,337	-0.08(-0.62%)
Jun 20, 2014	13.25	13.25	13.08	13.23	2,688,277	+0.03(+0.21%)
Jun 19, 2014	13.05	13.21	12.94	13.20	1,579,731	+0.13(+0.98%)
Jun 18, 2014	12.94	13.11	12.87	13.08	2,727,998	+0.10(+0.77%)
Jun 17, 2014	12.89	13.23	12.89	12.98	3,724,668	+0.10(+0.77%)
Jun 16, 2014	12.80	12.93	12.63	12.88	2,266,993	-0.05(-0.40%)
Jun 13, 2014	12.99	13.03	12.72	12.93	10,958,769	-0.07(-0.55%)
Jun 12, 2014	12.49	13.06	12.44	13.00	11,950,013	+0.57(+4.56%)
Jun 11, 2014	12.40	12.49	12.33	12.43	5,543,583	+0.02(+0.19%)
Jun 10, 2014	12.28	12.43	12.28	12.41	4,030,657	+0.26(+2.17%)
Jun 06, 2014	12.17	12.22	12.05	12.15	3,200,024	-0.03(-0.25%)
Jun 05, 2014	12.15	12.24	12.05	12.18	1,469,954	-0.00(-0.01%)
Jun 04, 2014	11.87	12.29	11.87	12.18	2,178,013	+0.24(+2.01%)
Jun 03, 2014	11.98	12.01	11.85	11.94	1,150,851	-0.10(-0.80%)
Jun 02, 2014	12.20	12.24	11.89	12.03	1,459,606	-0.16(-1.35%)
May 30, 2014	12.29	12.31	12.09	12.20	1,812,025	-0.05(-0.43%)
May 29, 2014	12.27	12.27	12.14	12.25	1,961,511	+0.07(+0.59%)
May 28, 2014	12.28	12.28	12.12	12.18	2,124,175	-0.02(-0.15%)
May 27, 2014	12.30	12.30	12.04	12.20	2,184,733	+0.02(+0.17%)
May 23, 2014	12.24	12.18	12.18	12.18	2,109,427	-0.04(-0.29%)
May 22, 2014	12.29	12.29	12.13	12.21	969,703	-0.01(-0.11%)
May 21, 2014	12.22	12.33	12.14	12.23	3,043,085	+0.11(+0.93%)
May 20, 2014	12.06	12.23	12.06	12.11	5,847,582	+0.05(+0.44%)
May 19, 2014	12.02	12.19	11.99	12.06	5,644,313	+0.01(+0.04%)
May 16, 2014	12.20	12.24	11.90	12.06	3,102,555	-0.10(-0.81%)
May 15, 2014	11.91	12.41	11.79	12.16	6,414,153	+0.04(+0.30%)
May 14, 2014	12.11	12.26	11.94	12.12	5,280,974	-0.07(-0.55%)
May 13, 2014	12.16	12.24	11.97	12.19	3,348,067	-0.01(-0.06%)
May 12, 2014	11.57	12.34	11.46	12.19	5,618,048	+0.74(+6.43%)
May 09, 2014	11.49	11.58	11.08	11.46	3,814,972	-0.08(-0.71%)
May 08, 2014	11.46	11.76	11.43	11.54	2,708,544	+0.10(+0.83%)
May 07, 2014	11.87	11.99	11.37	11.44	2,580,073	-0.39(-3.33%)
May 06, 2014	11.96	12.03	11.80	11.84	1,439,995	-0.13(-1.10%)
May 05, 2014	11.80	12.01	11.78	11.97	1,216,428	+0.05(+0.43%)
May 02, 2014	11.86	12.12	11.83	11.92	3,110,797	-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.