Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	57.18	57.80	56.62	57.77	2,580,884	+0.26(+0.46%)
Apr 28, 2016	56.60	57.51	56.32	57.51	2,188,924	+0.57(+1.01%)
Apr 27, 2016	56.01	57.11	55.92	56.94	2,230,863	+1.15(+2.05%)
Apr 26, 2016	55.96	56.26	55.72	55.79	2,073,839	-0.16(-0.29%)
Apr 25, 2016	55.34	56.06	55.23	55.95	2,212,255	+0.52(+0.94%)
Apr 22, 2016	55.32	55.74	55.13	55.43	2,165,656	+0.37(+0.68%)
Apr 21, 2016	56.74	57.02	54.78	55.06	4,843,927	-1.83(-3.21%)
Apr 20, 2016	58.80	58.93	56.74	56.89	2,818,485	-1.97(-3.35%)
Apr 19, 2016	58.63	58.88	58.19	58.86	1,851,114	+0.19(+0.32%)
Apr 18, 2016	58.74	58.68	57.87	58.68	2,020,215	-0.06(-0.11%)
Apr 15, 2016	58.32	58.83	58.19	58.74	1,495,130	+0.44(+0.76%)
Apr 14, 2016	58.18	58.43	57.97	58.30	1,695,711	+0.02(+0.04%)
Apr 13, 2016	58.86	58.86	57.86	58.28	2,049,271	-0.62(-1.05%)
Apr 12, 2016	58.48	58.94	58.28	58.90	1,694,727	+0.36(+0.62%)
Apr 11, 2016	58.91	59.27	58.45	58.53	1,324,664	-0.36(-0.60%)
Apr 08, 2016	58.98	59.38	58.82	58.89	1,305,708	+0.05(+0.09%)
Apr 07, 2016	58.32	59.07	58.30	58.83	1,981,957	+0.43(+0.74%)
Apr 06, 2016	58.52	58.59	58.04	58.40	2,084,618	-0.25(-0.42%)
Apr 05, 2016	59.47	59.59	58.56	58.65	3,838,386	-0.88(-1.48%)
Apr 04, 2016	59.63	59.75	58.93	59.53	1,783,816	-0.09(-0.16%)
Apr 01, 2016	59.33	59.81	58.96	59.62	2,329,616	+0.29(+0.48%)
Mar 31, 2016	59.28	59.65	58.91	59.34	3,515,269	+0.11(+0.18%)
Mar 30, 2016	59.30	59.61	58.90	59.23	1,717,560	-0.12(-0.21%)
Mar 29, 2016	58.52	59.40	58.40	59.35	1,903,401	+0.84(+1.44%)
Mar 28, 2016	58.52	59.04	58.25	58.51	1,769,773	-0.01(-0.01%)
Mar 24, 2016	58.32	58.52	58.52	58.52	1,587,090	+0.16(+0.28%)
Mar 23, 2016	57.87	58.75	57.47	58.35	2,122,503	+0.61(+1.06%)
Mar 22, 2016	58.16	58.39	57.66	57.74	2,059,199	-0.15(-0.25%)
Mar 21, 2016	57.97	58.37	57.40	57.89	1,952,711	-0.39(-0.66%)
Mar 18, 2016	58.64	58.96	57.97	58.28	5,867,884	-0.18(-0.30%)
Mar 17, 2016	57.68	58.55	57.44	58.45	3,150,987	+0.81(+1.40%)
Mar 16, 2016	57.32	57.72	56.19	57.65	2,584,059	+0.42(+0.73%)
Mar 15, 2016	57.04	57.39	56.91	57.23	2,202,902	+0.33(+0.59%)
Mar 14, 2016	56.64	57.08	56.39	56.90	1,705,577	+0.15(+0.27%)
Mar 11, 2016	56.72	57.11	56.53	56.74	1,661,561	+0.16(+0.29%)
Mar 10, 2016	56.54	56.88	56.08	56.58	1,675,815	+0.26(+0.45%)
Mar 09, 2016	56.23	57.07	56.23	56.32	2,715,851	-0.12(-0.21%)
Mar 08, 2016	55.48	56.50	55.26	56.44	2,349,130	+0.92(+1.66%)
Mar 07, 2016	55.23	55.57	54.97	55.52	1,723,982	+0.23(+0.42%)
Mar 04, 2016	54.40	55.35	54.18	55.29	2,152,938	+0.59(+1.08%)
Mar 03, 2016	54.61	54.70	53.67	54.70	2,653,410	+0.26(+0.47%)
Mar 02, 2016	54.04	54.64	53.00	54.44	3,252,978	+0.40(+0.75%)
Mar 01, 2016	54.49	54.85	53.75	54.04	3,157,158	-0.18(-0.33%)
Feb 29, 2016	54.36	54.78	54.22	54.22	3,401,112	-0.26(-0.48%)
Feb 26, 2016	55.64	56.02	54.34	54.48	2,834,598	-1.63(-2.90%)
Feb 25, 2016	55.50	56.14	55.32	56.11	1,825,072	+0.68(+1.23%)
Feb 24, 2016	55.58	56.07	55.13	55.43	2,362,941	-0.37(-0.67%)
Feb 23, 2016	55.43	56.00	55.04	55.80	2,310,496	+0.36(+0.66%)
Feb 22, 2016	54.98	55.51	54.46	55.43	2,326,786	+0.55(+1.00%)
Feb 19, 2016	54.98	55.46	53.96	54.88	3,937,720	-0.34(-0.62%)
Feb 18, 2016	54.23	55.74	54.09	55.23	3,613,787	+1.04(+1.92%)
Feb 17, 2016	54.53	54.76	53.70	54.19	4,206,193	-0.77(-1.41%)
Feb 16, 2016	54.92	55.05	54.16	54.96	3,434,455	+0.19(+0.35%)
Feb 12, 2016	55.61	54.77	54.77	54.77	4,189,112	-0.59(-1.06%)
Feb 11, 2016	56.31	56.53	55.30	55.36	3,243,572	-0.95(-1.69%)
Feb 10, 2016	56.38	56.55	55.20	56.31	2,627,853	-0.17(-0.30%)
Feb 09, 2016	56.10	56.70	55.80	56.48	3,384,727	+0.41(+0.73%)
Feb 08, 2016	55.35	56.12	55.22	56.07	3,721,953	+0.80(+1.44%)
Feb 05, 2016	54.64	55.43	53.81	55.27	3,296,558	+0.39(+0.71%)
Feb 04, 2016	54.80	55.12	54.27	54.88	2,282,506	-0.11(-0.20%)
Feb 03, 2016	54.67	55.48	54.64	54.99	2,548,670	+0.42(+0.77%)
Feb 02, 2016	53.83	54.64	53.62	54.57	2,242,698	+0.54(+0.99%)
Feb 01, 2016	53.25	54.33	53.00	54.03	3,355,473	+0.79(+1.48%)
Jan 29, 2016	53.48	53.86	53.10	53.24	4,941,325	+0.18(+0.35%)
Jan 28, 2016	52.36	53.42	51.90	53.05	1,855,154	+0.63(+1.20%)
Jan 27, 2016	52.07	52.66	51.77	52.43	2,090,599	+0.26(+0.50%)
Jan 26, 2016	52.11	53.05	51.92	52.16	2,752,218	+0.14(+0.27%)
Jan 25, 2016	52.30	52.35	51.77	52.03	2,777,791	-0.12(-0.24%)
Jan 22, 2016	52.34	52.42	51.15	52.15	4,097,371	+0.21(+0.41%)
Jan 21, 2016	52.36	52.92	50.80	51.93	5,976,795	-0.43(-0.82%)
Jan 20, 2016	52.68	52.98	51.97	52.36	4,429,537	-0.63(-1.19%)
Jan 19, 2016	52.17	53.14	51.90	52.99	4,394,354	+1.07(+2.05%)
Jan 15, 2016	51.03	51.93	51.93	51.93	5,003,099	+0.05(+0.09%)
Jan 14, 2016	51.07	52.16	50.70	51.88	5,060,729	+0.72(+1.41%)
Jan 13, 2016	50.39	51.40	50.32	51.16	4,190,159	+0.91(+1.80%)
Jan 12, 2016	50.91	51.17	49.96	50.25	4,092,791	-0.62(-1.22%)
Jan 11, 2016	51.09	51.75	50.77	50.88	5,578,989	-0.09(-0.18%)
Jan 08, 2016	50.50	51.25	50.42	50.97	7,121,564	+0.54(+1.08%)
Jan 07, 2016	49.52	50.61	49.49	50.42	4,395,839	+0.38(+0.77%)
Jan 06, 2016	49.45	50.23	49.26	50.04	2,190,905	+0.24(+0.48%)
Jan 05, 2016	49.44	50.00	48.78	49.80	1,976,730	+0.39(+0.79%)
Jan 04, 2016	48.99	49.43	48.70	49.41	2,199,552	+0.10(+0.20%)
Dec 31, 2015	50.02	49.31	49.31	49.31	1,542,272	-0.75(-1.50%)
Dec 30, 2015	49.98	50.27	49.88	50.06	1,007,708	+0.08(+0.17%)
Dec 29, 2015	49.94	50.38	49.81	49.98	1,601,624	+0.04(+0.08%)
Dec 28, 2015	49.43	49.97	49.23	49.94	1,410,927	+0.26(+0.52%)
Dec 24, 2015	49.59	49.68	49.68	49.68	699,646	-0.03(-0.06%)
Dec 23, 2015	49.03	49.75	48.90	49.71	1,664,236	+0.84(+1.71%)
Dec 22, 2015	48.69	49.01	48.21	48.87	1,741,529	+0.22(+0.46%)
Dec 21, 2015	48.74	48.97	48.37	48.65	2,004,928	+0.09(+0.19%)
Dec 18, 2015	49.13	49.22	48.30	48.56	4,087,139	-0.71(-1.45%)
Dec 17, 2015	49.23	49.66	48.87	49.27	2,404,807	+0.00(+0.00%)
Dec 16, 2015	48.31	49.33	48.24	49.27	2,826,836	+1.19(+2.47%)
Dec 15, 2015	47.78	48.51	47.74	48.08	2,575,197	+0.48(+1.02%)
Dec 14, 2015	46.97	47.61	46.96	47.60	3,095,543	+0.94(+2.02%)
Dec 11, 2015	46.74	47.14	46.29	46.66	2,663,211	-0.26(-0.56%)
Dec 10, 2015	48.24	48.33	46.77	46.92	3,626,248	-1.43(-2.97%)
Dec 09, 2015	48.55	49.05	48.04	48.35	3,718,176	-0.35(-0.71%)
Dec 08, 2015	48.08	48.81	47.79	48.70	2,973,001	+0.53(+1.10%)
Dec 07, 2015	47.68	48.19	47.45	48.17	2,289,210	+0.48(+1.01%)
Dec 04, 2015	46.59	47.70	46.59	47.68	2,891,159	+1.27(+2.73%)
Dec 03, 2015	47.02	47.02	46.26	46.42	3,830,405	-0.74(-1.58%)
Dec 02, 2015	47.80	48.01	47.12	47.16	1,693,493	-0.86(-1.79%)
Dec 01, 2015	47.86	48.08	47.57	48.02	1,473,504	+0.34(+0.71%)
Nov 30, 2015	47.78	48.03	47.61	47.68	2,194,182	-0.05(-0.10%)
Nov 27, 2015	47.62	47.89	47.59	47.73	716,726	+0.14(+0.29%)
Nov 25, 2015	47.85	47.59	47.59	47.59	1,189,972	-0.25(-0.51%)
Nov 24, 2015	47.93	48.14	47.52	47.84	2,059,420	-0.36(-0.75%)
Nov 23, 2015	48.62	48.85	48.17	48.20	1,814,140	-0.38(-0.77%)
Nov 20, 2015	48.66	48.97	48.32	48.57	1,816,654	+0.09(+0.19%)
Nov 19, 2015	48.37	48.76	48.18	48.48	3,530,683	+0.30(+0.62%)
Nov 18, 2015	47.89	48.22	47.44	48.18	2,260,749	+0.26(+0.54%)
Nov 17, 2015	48.11	48.59	47.70	47.92	2,720,964	-0.20(-0.41%)
Nov 16, 2015	47.00	48.14	46.98	48.12	2,193,462	+1.12(+2.38%)
Nov 13, 2015	47.45	47.82	46.88	47.00	2,647,487	-0.48(-1.01%)
Nov 12, 2015	47.75	48.15	47.19	47.48	2,092,303	-0.29(-0.60%)
Nov 11, 2015	47.59	47.89	47.46	47.77	2,485,429	+0.19(+0.40%)
Nov 10, 2015	47.12	47.87	47.12	47.58	2,447,190	+0.56(+1.19%)
Nov 09, 2015	46.74	47.27	46.45	47.02	3,023,692	-0.02(-0.03%)
Nov 06, 2015	48.54	48.73	46.71	47.03	10,766,790	-2.58(-5.20%)
Nov 05, 2015	49.89	50.25	49.51	49.61	2,972,432	-0.43(-0.86%)
Nov 04, 2015	49.91	50.34	49.75	50.05	2,552,676	+0.21(+0.43%)
Nov 03, 2015	49.67	49.86	49.24	49.83	2,158,383	+0.04(+0.08%)
Nov 02, 2015	49.94	50.10	49.35	49.80	2,654,502	-0.12(-0.24%)
Oct 30, 2015	49.79	50.18	49.61	49.92	4,662,580	+0.31(+0.63%)
Oct 29, 2015	50.14	50.32	49.22	49.61	2,491,810	-0.81(-1.61%)
Oct 28, 2015	51.05	51.20	49.70	50.42	2,599,375	-0.64(-1.25%)
Oct 27, 2015	50.81	51.21	50.66	51.06	2,039,129	+0.16(+0.31%)
Oct 26, 2015	50.99	51.05	50.41	50.90	2,084,648	+0.00(+0.00%)
Oct 23, 2015	51.31	51.54	50.73	50.90	2,209,669	-0.56(-1.09%)
Oct 22, 2015	51.01	51.58	51.01	51.46	1,601,603	+0.61(+1.21%)
Oct 21, 2015	51.18	51.42	50.77	50.84	1,296,470	-0.14(-0.28%)
Oct 20, 2015	50.64	51.14	50.59	50.99	1,831,621	+0.17(+0.34%)
Oct 19, 2015	50.57	50.81	50.03	50.81	2,964,941	-0.07(-0.13%)
Oct 16, 2015	50.74	51.21	50.63	50.88	2,405,615	+0.42(+0.83%)
Oct 15, 2015	49.87	50.57	49.67	50.46	2,061,103	+0.75(+1.51%)
Oct 14, 2015	49.89	50.02	49.60	49.71	2,209,260	-0.05(-0.09%)
Oct 13, 2015	49.94	50.08	49.63	49.76	2,114,777	-0.17(-0.35%)
Oct 12, 2015	49.69	50.30	49.61	49.93	1,740,907	+0.26(+0.52%)
Oct 09, 2015	50.27	50.46	49.64	49.67	2,180,616	-0.64(-1.27%)
Oct 08, 2015	49.50	50.33	49.37	50.31	2,168,390	+0.65(+1.31%)
Oct 07, 2015	49.86	49.95	49.25	49.66	3,810,186	-0.18(-0.37%)
Oct 06, 2015	50.76	50.76	49.69	49.84	4,523,878	-1.09(-2.13%)
Oct 05, 2015	50.74	51.02	50.23	50.93	2,364,618	+0.33(+0.66%)
Oct 02, 2015	50.32	50.76	49.87	50.59	2,646,034	+0.77(+1.54%)
Oct 01, 2015	50.81	50.86	49.62	49.83	3,420,459	-0.93(-1.82%)
Sep 30, 2015	50.21	50.84	49.95	50.75	2,702,003	+0.72(+1.44%)
Sep 29, 2015	50.07	50.17	49.54	50.03	2,914,748	+0.06(+0.12%)
Sep 28, 2015	50.30	50.64	49.89	49.97	2,767,840	-0.33(-0.66%)
Sep 25, 2015	50.16	50.73	49.92	50.30	3,094,624	+0.24(+0.47%)
Sep 24, 2015	49.64	50.24	49.64	50.07	3,247,822	+0.32(+0.64%)
Sep 23, 2015	49.32	49.95	49.11	49.75	2,396,424	+0.41(+0.83%)
Sep 22, 2015	49.10	49.50	49.01	49.34	2,579,940	-0.03(-0.06%)
Sep 21, 2015	49.50	49.85	49.13	49.37	2,865,129	-0.02(-0.03%)
Sep 18, 2015	48.68	50.10	48.67	49.39	5,887,109	+0.41(+0.84%)
Sep 17, 2015	48.29	49.58	48.12	48.98	2,593,634	+0.73(+1.51%)
Sep 16, 2015	47.59	48.45	47.49	48.25	2,273,005	+0.68(+1.42%)
Sep 15, 2015	47.80	47.80	47.04	47.57	1,631,747	+0.02(+0.03%)
Sep 14, 2015	47.38	47.74	47.27	47.56	1,704,309	+0.19(+0.40%)
Sep 11, 2015	46.58	47.38	46.55	47.37	1,879,809	+0.62(+1.33%)
Sep 10, 2015	46.59	47.13	46.52	46.74	2,162,080	+0.20(+0.44%)
Sep 09, 2015	47.46	47.64	46.46	46.54	2,617,497	-0.79(-1.67%)
Sep 08, 2015	46.63	47.35	46.61	47.33	2,394,754	+1.12(+2.43%)
Sep 04, 2015	46.60	46.20	46.20	46.20	2,392,553	-0.77(-1.65%)
Sep 03, 2015	46.96	47.23	46.78	46.98	1,672,811	+0.17(+0.37%)
Sep 02, 2015	47.15	47.15	46.28	46.80	1,883,915	+0.05(+0.11%)
Sep 01, 2015	47.19	47.32	46.45	46.75	3,085,526	-1.01(-2.11%)
Aug 31, 2015	48.13	48.22	47.22	47.76	2,925,855	-0.52(-1.08%)
Aug 28, 2015	48.21	48.53	47.59	48.28	3,151,888	-0.23(-0.47%)
Aug 27, 2015	48.46	48.69	47.97	48.51	3,136,603	+0.32(+0.66%)
Aug 26, 2015	47.72	48.36	47.23	48.19	3,177,937	+0.97(+2.06%)
Aug 25, 2015	48.43	49.11	47.18	47.22	3,732,218	-0.89(-1.85%)
Aug 24, 2015	48.91	49.71	47.83	48.11	5,360,009	-2.04(-4.07%)
Aug 21, 2015	50.58	50.87	50.13	50.15	2,847,742	-0.58(-1.14%)
Aug 20, 2015	50.50	51.10	50.37	50.73	2,319,668	-0.04(-0.07%)
Aug 19, 2015	50.33	50.89	50.06	50.77	1,938,235	+0.27(+0.54%)
Aug 18, 2015	50.56	50.62	50.29	50.49	2,219,087	-0.15(-0.30%)
Aug 17, 2015	50.79	50.90	50.38	50.65	2,194,653	+0.03(+0.06%)
Aug 14, 2015	50.13	50.65	49.91	50.62	2,749,725	+0.30(+0.60%)
Aug 13, 2015	49.85	50.46	49.44	50.31	2,585,697	+0.24(+0.48%)
Aug 12, 2015	49.34	50.34	49.25	50.07	4,222,096	+0.56(+1.14%)
Aug 11, 2015	49.03	49.86	48.90	49.51	3,125,928	+0.53(+1.07%)
Aug 10, 2015	49.07	49.62	48.80	48.98	3,436,508	+0.00(+0.00%)
Aug 07, 2015	47.59	49.13	47.50	48.98	4,606,939	+1.08(+2.24%)
Aug 06, 2015	47.65	47.92	47.10	47.91	3,774,736	+0.23(+0.49%)
Aug 05, 2015	47.67	47.84	47.40	47.68	1,767,403	+0.13(+0.27%)
Aug 04, 2015	47.86	47.91	47.44	47.55	2,640,671	-0.41(-0.86%)
Aug 03, 2015	47.90	48.32	47.74	47.96	2,086,503	+0.15(+0.31%)
Jul 31, 2015	47.82	48.24	47.71	47.81	2,840,350	+0.33(+0.70%)
Jul 30, 2015	46.72	47.63	46.62	47.48	2,532,588	+0.61(+1.30%)
Jul 29, 2015	46.52	46.99	46.09	46.87	4,329,406	+0.33(+0.71%)
Jul 28, 2015	46.27	46.59	46.13	46.54	2,267,757	+0.21(+0.45%)
Jul 27, 2015	45.86	46.67	45.79	46.33	3,101,849	+0.54(+1.18%)
Jul 24, 2015	45.91	45.99	45.49	45.79	3,335,276	-0.19(-0.41%)
Jul 23, 2015	46.66	46.74	45.47	45.98	3,708,506	-0.79(-1.69%)
Jul 22, 2015	46.22	46.85	46.10	46.77	3,652,022	+0.54(+1.17%)
Jul 21, 2015	46.08	46.23	45.71	46.22	3,696,513	+0.06(+0.13%)
Jul 20, 2015	46.01	46.18	45.77	46.16	2,322,965	+0.08(+0.16%)
Jul 17, 2015	46.24	46.34	45.94	46.09	2,797,887	-0.32(-0.68%)
Jul 16, 2015	45.85	46.47	45.74	46.40	2,128,000	+0.70(+1.53%)
Jul 15, 2015	45.43	45.71	45.17	45.71	1,585,116	+0.28(+0.61%)
Jul 14, 2015	45.61	45.92	45.31	45.43	2,867,591	-0.20(-0.44%)
Jul 13, 2015	45.86	46.14	45.45	45.63	2,559,494	-0.09(-0.20%)
Jul 10, 2015	45.43	46.20	45.26	45.72	2,738,393	+0.24(+0.53%)
Jul 09, 2015	46.07	46.15	45.25	45.48	2,485,961	-0.56(-1.21%)
Jul 08, 2015	45.93	46.32	45.68	46.04	3,385,585	+0.11(+0.25%)
Jul 07, 2015	44.98	46.24	44.96	45.92	6,419,795	+1.11(+2.48%)
Jul 06, 2015	44.44	44.86	44.31	44.81	3,280,080	+0.35(+0.78%)
Jul 02, 2015	44.04	44.46	44.46	44.46	2,498,474	+0.65(+1.48%)
Jul 01, 2015	43.47	43.87	43.39	43.82	2,463,696	+0.30(+0.69%)
Jun 30, 2015	43.83	43.91	43.32	43.52	3,488,680	-0.19(-0.43%)
Jun 29, 2015	43.84	44.28	43.69	43.71	3,154,701	+0.02(+0.05%)
Jun 26, 2015	43.19	43.80	42.98	43.68	2,638,995	+0.45(+1.04%)
Jun 25, 2015	43.59	43.60	43.16	43.23	3,522,854	-0.26(-0.59%)
Jun 24, 2015	43.63	43.86	43.34	43.49	2,351,788	-0.17(-0.40%)
Jun 23, 2015	44.04	44.10	43.50	43.66	2,249,582	-0.49(-1.11%)
Jun 22, 2015	44.33	44.47	44.03	44.15	2,241,310	-0.20(-0.46%)
Jun 19, 2015	44.56	44.79	44.32	44.35	3,433,630	-0.16(-0.35%)
Jun 18, 2015	43.83	44.62	43.83	44.51	4,192,195	+0.72(+1.65%)
Jun 17, 2015	43.18	43.84	43.18	43.79	2,711,243	+0.53(+1.22%)
Jun 16, 2015	42.94	43.30	42.75	43.26	2,278,962	+0.25(+0.58%)
Jun 15, 2015	43.52	43.52	42.92	43.01	3,361,873	-0.25(-0.57%)
Jun 12, 2015	43.50	43.68	43.25	43.26	1,731,883	-0.38(-0.86%)
Jun 11, 2015	43.73	43.92	43.48	43.64	2,978,735	+0.22(+0.50%)
Jun 10, 2015	44.30	44.45	43.22	43.42	6,562,297	-0.52(-1.18%)
Jun 09, 2015	44.05	44.36	43.13	43.94	8,852,633	-0.07(-0.15%)
Jun 08, 2015	44.28	44.57	43.93	44.01	4,421,172	-0.06(-0.14%)
Jun 05, 2015	44.62	44.67	44.00	44.07	4,983,855	-0.81(-1.81%)
Jun 04, 2015	44.74	45.17	44.74	44.88	2,248,925	-0.06(-0.13%)
Jun 03, 2015	45.78	45.83	44.76	44.94	3,371,743	-0.99(-2.16%)
Jun 02, 2015	46.25	46.25	45.48	45.93	3,272,742	-0.47(-1.00%)
Jun 01, 2015	46.52	46.75	46.34	46.40	1,584,407	-0.10(-0.21%)
May 29, 2015	46.49	46.74	46.25	46.49	3,193,755	+0.02(+0.05%)
May 28, 2015	46.15	46.50	46.10	46.47	2,728,630	+0.35(+0.77%)
May 27, 2015	45.92	46.23	45.71	46.12	2,526,361	+0.20(+0.44%)
May 26, 2015	45.98	46.02	45.52	45.92	2,096,375	-0.05(-0.11%)
May 22, 2015	45.98	45.97	45.97	45.97	1,524,621	-0.17(-0.37%)
May 21, 2015	46.15	46.33	45.91	46.14	1,646,024	-0.01(-0.02%)
May 20, 2015	45.98	46.40	45.88	46.15	1,989,760	+0.18(+0.39%)
May 19, 2015	45.70	46.15	45.50	45.97	2,090,887	+0.07(+0.15%)
May 18, 2015	45.61	46.16	45.53	45.90	3,318,989	+0.17(+0.38%)
May 15, 2015	45.61	45.98	45.45	45.73	2,848,675	+0.28(+0.61%)
May 14, 2015	45.13	45.53	44.99	45.45	2,477,412	+0.64(+1.43%)
May 13, 2015	45.62	45.79	44.66	44.81	3,563,875	-0.66(-1.46%)
May 12, 2015	45.53	45.68	45.08	45.48	3,389,361	-0.28(-0.62%)
May 11, 2015	45.40	45.99	45.40	45.76	4,487,542	+0.32(+0.70%)
May 08, 2015	46.09	46.33	45.21	45.44	4,540,137	-0.12(-0.26%)
May 07, 2015	45.47	46.09	45.36	45.56	3,494,408	+0.10(+0.23%)
May 06, 2015	45.27	45.50	44.89	45.45	3,737,504	+0.21(+0.46%)
May 05, 2015	46.00	46.09	45.07	45.24	3,018,223	-0.95(-2.06%)
May 04, 2015	45.85	46.52	45.72	46.20	2,408,813	+0.33(+0.71%)

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.