Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	46.12	46.12	45.32	45.79	4,873,563	-0.39(-0.85%)
Apr 29, 2015	46.03	46.31	45.72	46.18	2,673,439	-0.14(-0.31%)
Apr 28, 2015	45.75	46.33	45.48	46.32	2,356,435	+0.43(+0.94%)
Apr 27, 2015	46.60	46.60	45.72	45.89	2,072,293	-0.60(-1.30%)
Apr 24, 2015	46.11	46.89	45.96	46.49	1,903,644	+0.30(+0.64%)
Apr 23, 2015	45.80	46.42	45.70	46.20	2,110,779	+0.34(+0.75%)
Apr 22, 2015	45.70	45.99	45.39	45.85	2,511,753	+0.13(+0.28%)
Apr 21, 2015	45.97	46.45	45.53	45.73	2,612,561	-0.25(-0.53%)
Apr 20, 2015	45.49	46.32	45.48	45.97	2,138,685	+0.64(+1.41%)
Apr 17, 2015	45.18	45.74	45.10	45.33	3,111,341	+0.02(+0.05%)
Apr 16, 2015	45.15	45.40	44.75	45.31	2,361,318	+0.11(+0.25%)
Apr 15, 2015	45.24	45.69	45.15	45.20	1,537,378	-0.04(-0.10%)
Apr 14, 2015	45.09	45.43	45.01	45.24	1,267,266	+0.27(+0.60%)
Apr 13, 2015	45.31	45.46	44.94	44.98	1,157,525	-0.30(-0.66%)
Apr 10, 2015	45.01	45.52	44.88	45.27	1,553,088	+0.45(+1.00%)
Apr 09, 2015	45.01	45.04	44.57	44.83	2,305,424	-0.25(-0.56%)
Apr 08, 2015	45.12	45.23	44.69	45.08	2,106,695	+0.01(+0.02%)
Apr 07, 2015	45.75	45.90	45.03	45.07	1,776,075	-0.71(-1.56%)
Apr 06, 2015	45.41	46.09	45.41	45.79	2,153,583	+0.45(+0.98%)
Apr 02, 2015	45.43	45.34	45.34	45.34	2,669,279	-0.15(-0.33%)
Apr 01, 2015	45.36	45.69	44.87	45.49	2,985,176	+0.11(+0.25%)
Mar 31, 2015	45.22	45.78	45.07	45.38	3,273,250	+0.16(+0.35%)
Mar 30, 2015	44.52	45.28	44.46	45.22	3,892,248	+0.74(+1.66%)
Mar 27, 2015	44.22	45.07	44.19	44.49	6,394,833	+0.74(+1.70%)
Mar 26, 2015	45.08	45.33	43.63	43.74	7,920,855	-1.32(-2.94%)
Mar 25, 2015	45.39	45.75	45.05	45.07	2,950,120	-0.22(-0.49%)
Mar 24, 2015	45.67	46.05	45.19	45.29	2,325,795	-0.48(-1.06%)
Mar 23, 2015	45.73	46.16	45.63	45.77	2,067,837	+0.04(+0.10%)
Mar 20, 2015	45.53	45.96	45.25	45.73	5,640,966	+0.47(+1.04%)
Mar 19, 2015	45.97	46.12	45.16	45.26	5,063,524	-0.93(-2.01%)
Mar 18, 2015	45.51	46.62	45.12	46.19	5,724,896	+0.68(+1.50%)
Mar 17, 2015	45.97	46.09	45.41	45.50	2,267,011	-0.41(-0.89%)
Mar 16, 2015	45.58	46.26	45.58	45.91	3,492,842	+0.65(+1.45%)
Mar 13, 2015	45.66	45.66	44.84	45.26	3,077,354	-0.42(-0.91%)
Mar 12, 2015	44.63	45.87	44.63	45.68	3,721,441	+1.25(+2.81%)
Mar 11, 2015	44.81	44.87	44.27	44.43	2,698,788	-0.27(-0.60%)
Mar 10, 2015	44.89	45.42	44.69	44.69	3,388,043	-0.25(-0.56%)
Mar 09, 2015	44.63	45.10	44.63	44.95	2,121,907	+0.33(+0.73%)
Mar 06, 2015	45.67	45.67	44.39	44.62	4,887,363	-1.74(-3.75%)
Mar 05, 2015	46.19	46.49	45.98	46.36	1,593,244	+0.33(+0.73%)
Mar 04, 2015	46.21	46.25	45.89	46.03	1,695,270	-0.22(-0.48%)
Mar 03, 2015	46.00	46.36	45.62	46.25	2,358,724	+0.26(+0.57%)
Mar 02, 2015	46.91	46.92	45.76	45.99	3,443,634	-0.98(-2.09%)
Feb 27, 2015	46.93	47.19	46.71	46.97	2,197,695	+0.06(+0.13%)
Feb 26, 2015	47.47	47.68	46.87	46.91	2,463,961	-0.54(-1.14%)
Feb 25, 2015	48.62	48.63	47.39	47.45	2,660,587	-1.09(-2.25%)
Feb 24, 2015	47.88	49.10	47.84	48.55	4,369,991	+0.74(+1.54%)
Feb 23, 2015	47.65	47.83	47.23	47.81	3,630,606	+0.39(+0.82%)
Feb 20, 2015	47.73	48.20	46.40	47.42	6,902,379	-0.78(-1.62%)
Feb 19, 2015	48.69	48.80	47.89	48.21	3,403,976	-0.45(-0.93%)
Feb 18, 2015	47.72	48.77	47.47	48.66	3,127,344	+1.18(+2.49%)
Feb 17, 2015	47.40	48.18	47.02	47.48	4,912,928	-0.07(-0.16%)
Feb 13, 2015	48.32	47.55	47.55	47.55	4,574,218	-0.77(-1.60%)
Feb 12, 2015	48.62	48.73	48.14	48.32	4,208,813	-0.24(-0.50%)
Feb 11, 2015	49.08	49.13	48.32	48.57	4,058,680	-0.78(-1.58%)
Feb 10, 2015	48.56	49.46	48.55	49.35	3,179,804	+0.71(+1.45%)
Feb 09, 2015	49.18	49.47	48.49	48.64	3,873,046	-0.54(-1.09%)
Feb 06, 2015	50.42	50.51	49.02	49.18	5,486,159	-1.50(-2.96%)
Feb 05, 2015	50.54	50.75	50.05	50.68	2,022,089	+0.43(+0.85%)
Feb 04, 2015	50.70	51.02	50.14	50.25	3,195,053	-0.56(-1.10%)
Feb 03, 2015	51.05	51.17	50.56	50.81	4,179,301	-0.35(-0.68%)
Feb 02, 2015	51.03	51.33	50.27	51.16	3,639,792	+0.13(+0.26%)
Jan 30, 2015	52.40	52.46	50.98	51.03	7,311,139	-1.56(-2.97%)
Jan 29, 2015	52.14	52.69	51.67	52.59	2,853,191	+0.41(+0.78%)
Jan 28, 2015	52.24	53.21	52.03	52.18	3,264,246	-0.02(-0.04%)
Jan 27, 2015	51.84	52.41	51.76	52.21	2,371,265	+0.35(+0.67%)
Jan 26, 2015	51.82	51.87	51.30	51.86	1,961,730	+0.03(+0.06%)
Jan 23, 2015	51.78	52.05	51.65	51.83	1,917,402	+0.24(+0.46%)
Jan 22, 2015	52.04	52.26	51.36	51.59	2,702,875	-0.29(-0.57%)
Jan 21, 2015	51.45	52.01	51.10	51.89	3,054,833	+0.34(+0.66%)
Jan 20, 2015	51.01	51.59	50.92	51.55	3,527,314	+0.66(+1.29%)
Jan 16, 2015	50.53	50.93	50.47	50.89	2,607,584	+0.54(+1.07%)
Jan 15, 2015	49.71	50.48	49.55	50.36	2,445,293	+0.65(+1.30%)
Jan 14, 2015	48.87	49.75	48.76	49.71	3,233,483	+0.53(+1.08%)
Jan 13, 2015	49.21	49.92	48.85	49.18	3,442,527	-0.10(-0.19%)
Jan 12, 2015	49.55	49.63	48.94	49.27	1,939,154	-0.17(-0.34%)
Jan 09, 2015	49.80	49.83	49.09	49.44	1,840,069	-0.26(-0.52%)
Jan 08, 2015	49.54	49.92	49.40	49.70	2,750,183	+0.31(+0.63%)
Jan 07, 2015	48.81	49.60	48.42	49.39	2,950,996	+0.72(+1.48%)
Jan 06, 2015	48.43	49.38	48.38	48.67	4,349,588	+0.27(+0.56%)
Jan 05, 2015	48.79	48.95	48.14	48.40	3,346,735	-0.46(-0.95%)
Jan 02, 2015	48.69	48.97	48.23	48.86	2,296,306	+0.24(+0.50%)
Dec 31, 2014	49.41	48.62	48.62	48.62	2,794,151	-0.66(-1.35%)
Dec 30, 2014	50.38	50.38	49.18	49.28	2,601,349	-1.17(-2.32%)
Dec 29, 2014	49.84	50.76	49.84	50.45	3,343,031	+0.55(+1.09%)
Dec 26, 2014	49.41	50.20	49.29	49.91	2,833,292	+0.63(+1.27%)
Dec 24, 2014	48.65	49.28	49.28	49.28	1,679,070	+0.66(+1.36%)
Dec 23, 2014	48.60	48.83	48.45	48.62	2,161,412	+0.05(+0.11%)
Dec 22, 2014	48.65	48.80	48.16	48.57	2,225,560	+0.18(+0.38%)
Dec 19, 2014	48.35	48.66	48.07	48.38	4,810,931	+0.10(+0.20%)
Dec 18, 2014	47.73	48.29	47.54	48.29	3,599,907	+0.57(+1.20%)
Dec 17, 2014	47.14	47.74	46.93	47.71	4,231,299	+0.47(+1.00%)
Dec 16, 2014	47.23	47.91	46.87	47.24	3,752,633	+0.07(+0.14%)
Dec 15, 2014	47.43	47.43	46.84	47.18	3,616,031	-0.04(-0.09%)
Dec 12, 2014	47.27	47.86	47.17	47.22	2,700,779	-0.24(-0.50%)
Dec 11, 2014	46.72	47.57	46.72	47.46	2,436,466	+0.74(+1.59%)
Dec 10, 2014	47.12	47.49	46.69	46.71	1,890,018	-0.46(-0.98%)
Dec 09, 2014	46.93	47.29	46.77	47.18	2,408,792	+0.10(+0.22%)
Dec 08, 2014	46.59	47.22	46.53	47.07	2,053,087	+0.48(+1.03%)
Dec 05, 2014	46.84	47.11	46.31	46.59	3,055,491	-0.60(-1.26%)
Dec 04, 2014	47.15	47.39	46.87	47.19	2,224,234	+0.10(+0.22%)
Dec 03, 2014	47.26	47.28	46.84	47.09	3,179,072	-0.18(-0.39%)
Dec 02, 2014	47.01	47.32	46.75	47.27	3,310,569	+0.26(+0.55%)
Dec 01, 2014	46.35	47.54	46.12	47.01	3,932,811	+0.50(+1.08%)
Nov 28, 2014	46.06	46.65	45.93	46.51	1,512,212	+0.60(+1.32%)
Nov 26, 2014	45.64	45.91	45.91	45.91	1,927,258	+0.50(+1.10%)
Nov 25, 2014	45.80	45.83	45.26	45.41	3,483,599	-0.18(-0.39%)
Nov 24, 2014	45.85	46.00	45.52	45.58	2,970,791	-0.35(-0.77%)
Nov 21, 2014	46.00	46.01	45.46	45.94	3,554,421	+0.18(+0.40%)
Nov 20, 2014	45.89	46.14	45.61	45.75	2,502,409	-0.16(-0.35%)
Nov 19, 2014	45.98	46.14	45.69	45.92	3,084,899	-0.51(-1.09%)
Nov 18, 2014	46.28	46.59	45.99	46.42	2,941,858	+0.36(+0.78%)
Nov 17, 2014	45.61	46.20	45.36	46.06	3,236,204	+0.38(+0.82%)
Nov 14, 2014	45.75	45.97	45.52	45.69	2,114,552	+0.02(+0.05%)
Nov 13, 2014	45.70	46.21	45.53	45.67	4,574,646	-0.18(-0.40%)
Nov 12, 2014	46.37	46.47	45.71	45.85	4,183,681	-0.89(-1.91%)
Nov 11, 2014	46.76	47.05	46.59	46.74	2,336,783	-0.01(-0.02%)
Nov 10, 2014	46.69	47.09	46.60	46.75	3,206,510	-0.07(-0.16%)
Nov 07, 2014	46.14	46.87	46.12	46.82	3,701,821	+0.70(+1.52%)
Nov 06, 2014	47.06	47.06	46.01	46.12	5,641,555	-1.01(-2.15%)
Nov 05, 2014	46.44	47.20	46.33	47.14	5,012,668	+0.92(+1.99%)
Nov 04, 2014	46.44	46.67	46.09	46.22	2,155,636	-0.16(-0.35%)
Nov 03, 2014	46.18	46.49	46.09	46.38	2,605,193	+0.17(+0.38%)
Oct 31, 2014	46.63	46.67	45.94	46.20	3,457,311	-0.13(-0.28%)
Oct 30, 2014	45.54	46.35	45.48	46.33	3,843,771	+0.92(+2.02%)
Oct 29, 2014	45.83	45.93	44.98	45.41	3,734,574	-0.44(-0.95%)
Oct 28, 2014	45.78	45.86	45.34	45.85	2,427,743	+0.14(+0.30%)
Oct 27, 2014	45.58	45.58	45.48	45.71	2,895,697	+0.14(+0.30%)
Oct 24, 2014	45.28	45.63	45.13	45.58	2,030,771	+0.36(+0.79%)
Oct 23, 2014	45.25	45.48	44.89	45.22	3,168,051	+0.08(+0.18%)
Oct 22, 2014	44.48	45.17	44.43	45.14	5,081,204	+0.61(+1.36%)
Oct 21, 2014	44.50	44.65	44.28	44.53	4,769,545	-0.28(-0.63%)
Oct 20, 2014	44.30	44.86	44.29	44.82	3,705,131	+0.55(+1.25%)
Oct 17, 2014	44.73	44.73	43.61	44.26	5,288,074	-0.16(-0.36%)
Oct 16, 2014	44.24	44.74	44.21	44.42	5,743,497	-0.39(-0.88%)
Oct 15, 2014	44.81	45.28	43.77	44.82	7,090,115	-0.08(-0.18%)
Oct 14, 2014	43.81	45.31	43.66	44.90	9,398,587	+1.28(+2.93%)
Oct 13, 2014	43.13	44.07	43.10	43.62	7,235,099	+0.50(+1.17%)
Oct 10, 2014	42.67	43.31	42.67	43.12	4,756,492	+0.68(+1.60%)
Oct 09, 2014	42.82	43.19	42.40	42.44	5,131,048	-0.42(-0.97%)
Oct 08, 2014	41.70	42.88	41.69	42.86	5,545,151	+1.19(+2.85%)
Oct 07, 2014	41.61	41.99	41.51	41.67	2,759,447	-0.04(-0.11%)
Oct 06, 2014	41.71	41.88	41.52	41.71	1,870,149	+0.12(+0.30%)
Oct 03, 2014	41.43	41.69	41.13	41.59	1,618,902	+0.17(+0.40%)
Oct 02, 2014	41.55	41.76	41.39	41.42	1,858,787	-0.10(-0.25%)
Oct 01, 2014	41.47	41.82	41.40	41.52	3,079,175	+0.20(+0.49%)
Sep 30, 2014	41.31	41.63	41.05	41.32	2,711,875	+0.09(+0.23%)
Sep 29, 2014	41.04	41.25	40.87	41.22	1,860,224	+0.13(+0.32%)
Sep 26, 2014	40.95	41.21	40.69	41.09	1,390,356	+0.15(+0.36%)
Sep 25, 2014	41.12	41.30	40.94	40.94	2,100,875	-0.28(-0.67%)
Sep 24, 2014	41.43	41.48	41.02	41.22	1,541,791	-0.16(-0.39%)
Sep 23, 2014	41.40	41.63	41.27	41.38	1,863,995	-0.09(-0.21%)
Sep 22, 2014	41.50	41.70	41.30	41.47	2,199,185	-0.19(-0.46%)
Sep 19, 2014	41.47	41.74	41.35	41.66	2,352,265	+0.36(+0.88%)
Sep 18, 2014	41.57	41.73	41.19	41.29	1,789,692	-0.28(-0.68%)
Sep 17, 2014	41.75	41.83	41.35	41.58	2,404,093	-0.16(-0.38%)
Sep 16, 2014	41.35	41.84	41.35	41.74	2,166,541	+0.51(+1.24%)
Sep 15, 2014	41.35	41.46	41.09	41.23	2,080,991	+0.08(+0.19%)
Sep 12, 2014	41.60	41.70	41.04	41.15	2,473,328	-0.62(-1.48%)
Sep 11, 2014	41.48	41.82	41.33	41.77	1,280,185	+0.33(+0.79%)
Sep 10, 2014	41.52	41.59	41.26	41.44	2,107,832	-0.07(-0.18%)
Sep 09, 2014	41.88	41.97	41.44	41.51	2,834,327	-0.49(-1.16%)
Sep 08, 2014	42.31	42.37	41.77	42.00	2,190,943	-0.38(-0.89%)
Sep 05, 2014	41.99	42.37	41.87	42.38	3,225,752	+0.37(+0.89%)
Sep 04, 2014	41.94	42.11	41.66	42.01	2,301,542	-0.09(-0.23%)
Sep 03, 2014	41.94	42.23	41.73	42.10	2,407,952	+0.42(+1.01%)
Sep 02, 2014	42.21	42.26	41.51	41.68	2,419,620	-0.53(-1.26%)
Aug 29, 2014	41.99	42.21	42.21	42.21	2,260,552	+0.12(+0.28%)
Aug 28, 2014	41.55	42.10	41.48	42.10	2,047,111	+0.43(+1.03%)
Aug 27, 2014	41.51	41.67	41.39	41.67	1,694,544	+0.33(+0.79%)
Aug 26, 2014	41.82	41.94	41.30	41.34	2,073,984	-0.54(-1.29%)
Aug 25, 2014	41.78	41.99	41.66	41.88	1,724,064	+0.18(+0.44%)
Aug 22, 2014	41.98	42.06	41.45	41.70	2,387,585	-0.29(-0.69%)
Aug 21, 2014	42.04	42.17	41.90	41.99	2,097,338	+0.05(+0.12%)
Aug 20, 2014	41.92	41.95	41.64	41.94	1,908,445	+0.09(+0.23%)
Aug 19, 2014	41.48	41.88	41.43	41.84	2,078,497	+0.39(+0.93%)
Aug 18, 2014	41.67	41.74	41.40	41.46	1,668,430	-0.08(-0.19%)
Aug 15, 2014	41.36	41.70	41.31	41.54	2,464,737	+0.28(+0.67%)
Aug 14, 2014	41.16	41.34	41.11	41.26	3,114,104	+0.15(+0.37%)
Aug 13, 2014	40.99	41.24	40.84	41.11	1,729,787	+0.20(+0.48%)
Aug 12, 2014	40.86	41.08	40.77	40.91	1,774,821	+0.05(+0.12%)
Aug 11, 2014	41.04	41.26	40.84	40.86	2,975,562	-0.18(-0.43%)
Aug 08, 2014	40.23	40.94	40.12	41.03	4,820,884	+1.12(+2.82%)
Aug 07, 2014	39.71	40.08	39.68	39.91	3,813,521	+0.42(+1.06%)
Aug 06, 2014	39.73	39.76	39.36	39.49	6,890,068	-0.34(-0.85%)
Aug 05, 2014	40.02	40.25	39.68	39.83	2,642,748	-0.36(-0.90%)
Aug 04, 2014	40.51	40.51	39.48	40.19	4,777,794	-0.26(-0.64%)
Aug 01, 2014	40.33	40.87	40.30	40.45	2,567,688	+0.00(+0.00%)
Jul 31, 2014	40.74	40.94	40.39	40.45	4,111,102	-0.50(-1.23%)
Jul 30, 2014	41.50	41.52	40.76	40.95	2,668,442	-0.58(-1.41%)
Jul 29, 2014	41.60	41.72	41.32	41.54	2,388,732	-0.07(-0.17%)
Jul 28, 2014	41.12	41.67	41.06	41.61	2,307,036	+0.52(+1.26%)
Jul 25, 2014	41.28	41.41	41.03	41.09	1,170,222	-0.24(-0.58%)
Jul 24, 2014	41.28	41.41	41.12	41.33	1,170,129	+0.04(+0.10%)
Jul 23, 2014	41.35	41.39	41.15	41.28	1,545,680	-0.09(-0.21%)
Jul 22, 2014	41.25	41.44	41.21	41.37	1,610,793	+0.13(+0.31%)
Jul 21, 2014	41.02	41.36	40.95	41.24	2,315,466	+0.19(+0.47%)
Jul 18, 2014	40.74	41.08	40.49	41.05	2,479,592	+0.44(+1.08%)
Jul 17, 2014	40.76	40.90	40.61	40.61	2,292,669	-0.26(-0.64%)
Jul 16, 2014	40.74	40.89	40.51	40.87	1,573,248	+0.21(+0.51%)
Jul 15, 2014	40.34	40.68	40.34	40.66	1,933,454	+0.32(+0.79%)
Jul 14, 2014	40.58	40.74	40.30	40.34	2,520,681	-0.17(-0.41%)
Jul 11, 2014	40.82	40.87	40.45	40.51	1,646,958	-0.32(-0.78%)
Jul 10, 2014	40.69	40.98	40.59	40.82	1,941,745	+0.15(+0.37%)
Jul 09, 2014	40.84	40.92	40.43	40.67	2,370,951	-0.14(-0.35%)
Jul 08, 2014	40.59	41.07	40.59	40.82	3,632,789	+0.14(+0.34%)
Jul 07, 2014	40.38	41.05	40.38	40.68	4,288,790	+0.30(+0.73%)
Jul 03, 2014	40.12	40.38	40.38	40.38	3,026,922	-0.01(-0.04%)
Jul 02, 2014	41.12	41.18	40.14	40.40	5,716,047	-0.77(-1.87%)
Jul 01, 2014	41.65	41.65	41.00	41.17	3,185,263	-0.47(-1.13%)
Jun 30, 2014	41.46	41.71	41.29	41.64	2,733,781	+0.14(+0.33%)
Jun 27, 2014	41.20	41.61	41.03	41.50	2,854,670	+0.19(+0.47%)
Jun 26, 2014	41.02	41.31	40.92	41.31	2,265,127	+0.17(+0.42%)
Jun 25, 2014	40.85	41.15	40.79	41.13	2,228,966	+0.26(+0.64%)
Jun 24, 2014	40.83	41.02	40.77	40.87	2,191,307	+0.01(+0.04%)
Jun 23, 2014	41.00	41.13	40.64	40.86	1,952,112	-0.06(-0.14%)
Jun 20, 2014	41.19	41.25	40.89	40.92	3,780,978	-0.17(-0.40%)
Jun 19, 2014	40.74	41.18	40.71	41.08	3,713,951	+0.35(+0.87%)
Jun 18, 2014	40.05	40.74	39.92	40.73	3,795,560	+0.69(+1.73%)
Jun 17, 2014	40.07	40.13	39.81	40.04	2,295,954	-0.05(-0.13%)
Jun 16, 2014	39.93	40.39	39.84	40.09	3,569,239	+0.27(+0.67%)
Jun 13, 2014	39.56	39.91	39.42	39.82	1,908,890	+0.17(+0.42%)
Jun 12, 2014	39.41	39.74	39.03	39.65	2,433,318	+0.21(+0.53%)
Jun 11, 2014	39.70	39.76	39.37	39.45	2,233,833	-0.28(-0.71%)
Jun 10, 2014	39.51	39.91	39.51	39.73	2,523,102	-0.10(-0.25%)
Jun 06, 2014	40.15	40.25	39.78	39.83	2,232,573	-0.36(-0.90%)
Jun 05, 2014	39.77	40.21	39.65	40.19	2,456,388	+0.37(+0.92%)
Jun 04, 2014	39.60	39.84	39.42	39.82	2,530,194	+0.16(+0.40%)
Jun 03, 2014	39.64	39.80	39.55	39.66	1,988,425	+0.00(+0.00%)
Jun 02, 2014	39.66	39.82	39.53	39.66	2,036,889	-0.01(-0.02%)
May 30, 2014	39.41	39.70	39.33	39.67	2,762,830	+0.26(+0.66%)
May 29, 2014	39.44	39.48	39.16	39.41	2,271,030	+0.09(+0.24%)
May 28, 2014	39.30	39.40	39.16	39.32	2,533,117	+0.09(+0.22%)
May 27, 2014	39.27	39.42	39.09	39.23	2,111,799	+0.19(+0.50%)
May 23, 2014	39.09	39.03	39.03	39.03	1,996,870	-0.06(-0.15%)
May 22, 2014	38.90	39.16	38.86	39.09	1,172,440	+0.25(+0.65%)
May 21, 2014	39.08	39.13	38.72	38.84	2,527,535	-0.16(-0.41%)
May 20, 2014	39.16	39.40	38.66	39.00	4,361,867	-0.16(-0.41%)
May 19, 2014	39.74	39.78	39.04	39.16	4,148,163	-0.63(-1.59%)
May 16, 2014	39.66	39.80	39.42	39.79	3,378,590	+0.16(+0.40%)
May 15, 2014	39.82	40.07	39.49	39.63	3,910,172	-0.21(-0.53%)
May 14, 2014	39.66	40.09	39.53	39.84	2,781,720	+0.27(+0.69%)
May 13, 2014	39.76	39.91	39.27	39.57	3,424,357	-0.03(-0.07%)
May 12, 2014	40.09	40.21	39.45	39.60	5,935,702	-0.48(-1.19%)
May 09, 2014	41.13	41.35	40.01	40.07	5,929,383	-0.86(-2.11%)
May 08, 2014	41.56	41.59	40.73	40.94	6,082,922	-0.28(-0.67%)
May 07, 2014	40.76	41.28	40.74	41.21	2,677,877	+0.55(+1.35%)
May 06, 2014	40.67	40.96	40.64	40.66	2,305,308	+0.00(+0.00%)
May 05, 2014	40.50	40.80	40.32	40.66	3,053,719	+0.15(+0.37%)
May 02, 2014	41.07	41.34	40.18	40.52	3,808,674	-0.90(-2.17%)

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.