Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	34.01	34.01	33.76	33.79	16,582,519	-0.45(-1.33%)
Apr 29, 2015	34.29	34.38	34.12	34.24	17,443,802	-0.37(-1.07%)
Apr 28, 2015	34.63	34.69	34.48	34.61	11,790,186	+0.08(+0.25%)
Apr 27, 2015	34.52	34.63	34.48	34.53	16,064,083	+0.15(+0.43%)
Apr 24, 2015	34.39	34.41	34.33	34.38	12,232,518	+0.17(+0.49%)
Apr 23, 2015	33.80	34.30	33.79	34.21	13,317,383	+0.17(+0.50%)
Apr 22, 2015	33.89	34.05	33.78	34.04	10,358,217	+0.39(+1.17%)
Apr 21, 2015	33.39	33.80	33.63	33.65	17,389,756	+0.26(+0.78%)
Apr 20, 2015	33.43	33.48	33.36	33.39	9,437,699	-0.11(-0.32%)
Apr 17, 2015	33.49	33.58	33.29	33.49	20,539,222	-0.70(-2.05%)
Apr 16, 2015	33.96	34.36	33.93	34.19	12,051,622	+0.31(+0.91%)
Apr 15, 2015	33.68	33.91	33.59	33.89	9,990,093	+0.20(+0.59%)
Apr 14, 2015	33.60	33.77	33.44	33.69	11,059,494	+0.09(+0.27%)
Apr 13, 2015	33.81	33.94	33.56	33.59	12,779,690	-0.12(-0.34%)
Apr 10, 2015	33.60	33.73	33.51	33.71	21,018,026	-0.07(-0.21%)
Apr 09, 2015	33.65	33.83	33.55	33.78	17,463,458	+0.43(+1.29%)
Apr 08, 2015	33.44	33.53	33.22	33.35	15,660,406	+0.66(+2.03%)
Apr 07, 2015	32.80	32.86	32.68	32.69	10,409,548	-0.08(-0.24%)
Apr 06, 2015	32.66	32.96	32.62	32.76	12,813,158	+0.39(+1.21%)
Apr 02, 2015	32.13	32.37	32.37	32.37	10,585,603	+0.49(+1.55%)
Apr 01, 2015	31.78	31.95	31.71	31.88	24,927,456	+0.42(+1.35%)
Mar 31, 2015	31.33	31.50	31.25	31.45	10,365,049	-0.02(-0.07%)
Mar 30, 2015	31.14	31.56	31.14	31.48	11,640,244	+0.63(+2.05%)
Mar 27, 2015	30.85	30.92	30.75	30.85	15,049,702	+0.07(+0.23%)
Mar 26, 2015	30.92	30.92	30.64	30.78	20,101,358	-0.18(-0.57%)
Mar 25, 2015	31.51	31.51	30.95	30.95	15,637,070	-0.55(-1.73%)
Mar 24, 2015	31.45	31.54	31.39	31.50	12,896,631	+0.12(+0.39%)
Mar 23, 2015	31.40	31.45	31.26	31.38	13,940,764	+0.09(+0.29%)
Mar 20, 2015	31.18	31.42	31.17	31.29	12,590,155	+0.38(+1.24%)
Mar 19, 2015	31.10	31.16	30.82	30.90	18,306,194	-0.55(-1.76%)
Mar 18, 2015	30.65	31.55	30.59	31.45	20,569,854	+0.79(+2.58%)
Mar 17, 2015	30.40	30.74	30.36	30.66	28,686,780	+0.19(+0.63%)
Mar 16, 2015	30.38	30.51	30.33	30.47	11,394,828	+0.35(+1.17%)
Mar 13, 2015	30.27	30.27	29.96	30.12	14,826,511	-0.37(-1.21%)
Mar 12, 2015	30.64	30.75	30.44	30.49	14,877,895	+0.17(+0.56%)
Mar 11, 2015	30.26	30.37	30.14	30.32	19,007,692	+0.24(+0.79%)
Mar 10, 2015	30.30	30.30	30.08	30.08	14,391,444	-0.64(-2.07%)
Mar 09, 2015	30.87	30.87	30.71	30.72	15,158,023	-0.12(-0.40%)
Mar 06, 2015	31.09	31.13	30.76	30.84	15,327,743	-0.51(-1.62%)
Mar 05, 2015	31.45	31.48	31.22	31.35	14,016,636	-0.06(-0.20%)
Mar 04, 2015	31.45	31.78	31.22	31.41	11,523,072	-0.37(-1.16%)
Mar 03, 2015	31.88	31.88	31.78	31.78	13,422,977	-0.29(-0.91%)
Mar 02, 2015	32.06	32.08	31.94	32.07	13,531,933	-0.05(-0.14%)
Feb 27, 2015	32.08	32.30	32.06	32.11	10,482,843	+0.02(+0.07%)
Feb 26, 2015	32.11	32.17	32.06	32.09	11,564,218	-0.02(-0.07%)
Feb 25, 2015	32.08	32.21	32.04	32.11	22,586,232	-0.11(-0.33%)
Feb 24, 2015	31.90	32.28	31.77	32.22	18,704,822	+0.44(+1.38%)
Feb 23, 2015	31.99	32.01	31.70	31.78	10,531,431	-0.31(-0.96%)
Feb 20, 2015	31.82	32.14	31.71	32.09	12,429,823	+0.16(+0.51%)
Feb 19, 2015	31.82	32.07	31.75	31.93	11,847,060	-0.10(-0.31%)
Feb 18, 2015	31.93	32.08	31.81	32.03	11,610,507	+0.03(+0.10%)
Feb 17, 2015	32.08	32.08	31.76	32.00	14,611,654	-0.10(-0.31%)
Feb 13, 2015	31.90	32.10	32.10	32.10	12,257,620	+0.32(+1.02%)
Feb 12, 2015	31.37	31.82	31.36	31.78	16,281,347	+0.72(+2.33%)
Feb 11, 2015	30.95	31.13	30.79	31.05	11,402,656	-0.14(-0.44%)
Feb 10, 2015	31.17	31.22	31.05	31.19	10,847,949	-0.05(-0.17%)
Feb 09, 2015	31.19	31.34	31.16	31.25	9,432,688	-0.04(-0.12%)
Feb 06, 2015	31.32	31.51	31.19	31.29	25,672,324	-0.52(-1.64%)
Feb 05, 2015	31.55	31.83	31.52	31.81	14,604,430	+0.24(+0.75%)
Feb 04, 2015	31.65	31.88	31.54	31.57	11,293,928	-0.22(-0.68%)
Feb 03, 2015	31.52	31.82	31.50	31.78	27,148,432	+0.55(+1.77%)
Feb 02, 2015	31.04	31.32	30.95	31.23	20,752,852	+0.55(+1.78%)
Jan 30, 2015	30.98	31.07	30.67	30.69	28,696,858	-0.85(-2.68%)
Jan 29, 2015	31.57	31.61	31.21	31.53	24,861,780	+0.03(+0.10%)
Jan 28, 2015	31.82	31.88	31.45	31.50	9,912,794	-0.38(-1.18%)
Jan 27, 2015	31.68	31.96	31.63	31.88	11,087,689	-0.17(-0.53%)
Jan 26, 2015	31.88	32.15	31.85	32.05	11,722,677	+0.04(+0.12%)
Jan 23, 2015	32.14	32.17	31.99	32.01	14,820,342	-0.28(-0.86%)
Jan 22, 2015	31.88	32.30	31.72	32.28	19,866,406	+0.67(+2.11%)
Jan 21, 2015	31.19	31.65	31.19	31.62	20,087,520	+0.69(+2.24%)
Jan 20, 2015	30.95	30.95	30.80	30.92	20,399,122	-0.11(-0.35%)
Jan 16, 2015	30.67	31.05	30.66	31.03	18,645,520	+0.31(+1.00%)
Jan 15, 2015	31.08	31.16	30.70	30.72	21,752,418	+0.09(+0.30%)
Jan 14, 2015	30.47	30.69	30.36	30.63	19,230,172	-0.12(-0.37%)
Jan 13, 2015	30.95	31.04	30.49	30.75	18,696,434	+0.22(+0.70%)
Jan 12, 2015	30.68	30.73	30.46	30.53	13,837,108	-0.28(-0.90%)
Jan 09, 2015	30.98	31.00	30.69	30.81	11,896,653	-0.15(-0.50%)
Jan 08, 2015	30.85	31.07	30.83	30.96	13,011,614	+0.51(+1.69%)
Jan 07, 2015	30.31	30.49	30.22	30.45	15,060,305	+0.68(+2.30%)
Jan 06, 2015	29.91	30.05	29.62	29.76	17,934,742	-0.15(-0.49%)
Jan 05, 2015	30.29	30.29	29.86	29.91	22,564,688	-0.48(-1.59%)
Jan 02, 2015	30.69	30.70	30.32	30.39	23,226,606	-0.35(-1.15%)
Dec 31, 2014	30.83	30.75	30.75	30.75	17,132,424	+0.00(+0.00%)
Dec 30, 2014	30.69	30.82	30.63	30.75	22,527,958	+0.08(+0.28%)
Dec 29, 2014	30.83	30.92	30.64	30.66	19,451,014	-0.10(-0.32%)
Dec 26, 2014	30.77	30.95	30.76	30.76	9,135,594	+0.21(+0.68%)
Dec 24, 2014	30.49	30.56	30.56	30.56	9,112,354	+0.06(+0.20%)
Dec 23, 2014	30.58	30.58	30.32	30.49	22,843,778	-0.25(-0.80%)
Dec 22, 2014	30.60	30.79	30.59	30.74	23,954,874	+0.39(+1.30%)
Dec 19, 2014	30.24	30.46	30.21	30.34	27,478,660	+0.15(+0.48%)
Dec 18, 2014	30.24	30.36	29.99	30.20	26,954,022	+0.46(+1.54%)
Dec 17, 2014	29.04	30.15	29.04	29.74	56,393,356	+0.89(+3.10%)
Dec 16, 2014	28.67	29.36	28.53	28.85	42,140,564	-0.27(-0.92%)
Dec 15, 2014	29.63	29.69	28.96	29.11	29,759,596	-0.60(-2.01%)
Dec 12, 2014	30.11	30.13	29.70	29.71	17,858,016	-0.45(-1.50%)
Dec 11, 2014	30.31	30.47	30.13	30.16	27,072,708	-0.28(-0.93%)
Dec 10, 2014	30.86	30.89	30.42	30.44	24,685,226	-0.44(-1.44%)
Dec 09, 2014	30.77	30.90	30.68	30.89	14,318,157	-0.35(-1.13%)
Dec 08, 2014	31.53	31.62	31.17	31.24	11,456,733	-0.51(-1.61%)
Dec 05, 2014	31.66	31.83	31.57	31.75	12,384,056	-0.02(-0.07%)
Dec 04, 2014	31.90	31.91	31.73	31.78	11,663,733	-0.04(-0.12%)
Dec 03, 2014	31.78	31.90	31.74	31.81	14,557,825	+0.16(+0.51%)
Dec 02, 2014	31.77	31.81	31.65	31.65	13,611,158	-0.01(-0.04%)
Dec 01, 2014	31.91	31.91	31.61	31.66	20,297,042	-0.59(-1.84%)
Nov 28, 2014	32.51	32.51	32.22	32.26	11,656,383	-0.59(-1.79%)
Nov 26, 2014	32.76	32.85	32.85	32.85	12,843,700	+0.34(+1.04%)
Nov 25, 2014	32.78	32.78	32.48	32.51	11,765,055	-0.21(-0.65%)
Nov 24, 2014	32.83	32.85	32.69	32.72	8,960,964	-0.25(-0.77%)
Nov 21, 2014	32.75	32.99	32.68	32.98	26,599,000	+0.99(+3.08%)
Nov 20, 2014	32.04	32.13	31.94	31.99	7,010,593	-0.05(-0.17%)
Nov 19, 2014	31.94	32.14	31.81	32.04	14,645,162	+0.06(+0.19%)
Nov 18, 2014	31.85	32.01	31.82	31.98	13,379,635	+0.16(+0.50%)
Nov 17, 2014	31.90	31.91	31.78	31.82	11,375,404	-0.41(-1.26%)
Nov 14, 2014	31.92	32.23	31.88	32.23	12,196,829	+0.34(+1.06%)
Nov 13, 2014	32.13	32.13	31.81	31.89	7,484,814	-0.08(-0.24%)
Nov 12, 2014	32.03	32.18	31.94	31.97	13,120,901	-0.09(-0.29%)
Nov 11, 2014	31.98	32.09	31.92	32.06	8,046,603	+0.05(+0.17%)
Nov 10, 2014	32.30	32.30	31.99	32.00	7,996,822	+0.02(+0.07%)
Nov 07, 2014	31.79	31.98	31.79	31.98	12,483,952	+0.21(+0.65%)
Nov 06, 2014	32.05	32.08	31.77	31.78	15,592,082	-0.46(-1.42%)
Nov 05, 2014	32.23	32.28	32.06	32.23	14,968,259	-0.19(-0.59%)
Nov 04, 2014	32.39	32.46	32.22	32.43	13,022,698	+0.03(+0.09%)
Nov 03, 2014	32.51	32.54	32.30	32.39	13,683,761	-0.22(-0.68%)
Oct 31, 2014	32.49	32.68	32.45	32.62	15,190,693	+0.26(+0.80%)
Oct 30, 2014	32.13	32.49	32.11	32.36	13,498,779	+0.37(+1.15%)
Oct 29, 2014	32.23	32.35	31.83	31.99	23,980,210	-0.06(-0.19%)
Oct 28, 2014	31.81	32.11	31.74	32.05	14,482,630	+0.66(+2.10%)
Oct 27, 2014	31.12	31.40	31.72	31.39	17,720,510	-0.33(-1.04%)
Oct 24, 2014	31.48	31.85	31.44	31.72	13,405,292	+0.30(+0.95%)
Oct 23, 2014	31.44	31.59	31.37	31.42	16,099,832	+0.03(+0.10%)
Oct 22, 2014	31.65	31.67	31.30	31.39	14,050,749	-0.25(-0.80%)
Oct 21, 2014	31.40	31.79	31.40	31.65	15,729,253	+0.15(+0.46%)
Oct 20, 2014	31.39	31.55	31.34	31.50	15,811,357	+0.02(+0.07%)
Oct 17, 2014	31.29	31.70	31.29	31.48	19,060,788	+0.40(+1.28%)
Oct 16, 2014	30.67	31.44	30.60	31.08	25,908,880	-0.31(-1.00%)
Oct 15, 2014	31.84	31.52	30.70	31.39	29,918,148	-0.44(-1.39%)
Oct 14, 2014	31.74	32.06	31.59	31.84	28,631,878	+0.15(+0.46%)
Oct 13, 2014	31.87	32.13	31.68	31.69	17,611,986	+0.38(+1.22%)
Oct 10, 2014	31.79	31.81	31.29	31.31	19,009,638	-0.73(-2.27%)
Oct 09, 2014	32.41	32.42	31.95	32.04	22,098,344	-0.45(-1.39%)
Oct 08, 2014	32.07	32.57	31.71	32.49	26,153,868	+0.49(+1.53%)
Oct 07, 2014	32.31	32.34	32.00	32.00	11,788,872	-0.31(-0.97%)
Oct 06, 2014	32.50	32.54	32.26	32.31	17,735,956	+0.57(+1.78%)
Oct 03, 2014	31.55	31.83	31.46	31.74	14,140,202	+0.26(+0.83%)
Oct 02, 2014	31.36	31.67	31.00	31.48	18,171,062	+0.19(+0.61%)
Oct 01, 2014	31.80	31.80	31.27	31.29	21,507,144	-0.61(-1.92%)
Sep 30, 2014	31.78	31.96	31.69	31.91	22,295,372	+0.07(+0.22%)
Sep 29, 2014	31.76	32.00	31.70	31.84	12,829,345	-0.70(-2.14%)
Sep 26, 2014	32.36	32.66	32.32	32.53	13,526,209	+0.21(+0.64%)
Sep 25, 2014	32.56	32.57	32.24	32.33	13,913,711	-0.77(-2.31%)
Sep 24, 2014	32.79	33.13	32.66	33.09	32,129,150	+0.51(+1.56%)
Sep 23, 2014	32.73	32.85	32.54	32.58	12,553,892	-0.21(-0.65%)
Sep 22, 2014	33.04	33.06	32.66	32.79	11,119,065	-0.49(-1.48%)
Sep 19, 2014	33.63	33.69	33.19	33.29	13,041,660	-0.25(-0.75%)
Sep 18, 2014	33.56	33.66	33.48	33.54	9,213,978	+0.08(+0.23%)
Sep 17, 2014	33.78	33.84	33.43	33.46	23,381,758	-0.33(-0.96%)
Sep 16, 2014	33.26	34.03	33.26	33.78	22,011,006	+0.42(+1.27%)
Sep 15, 2014	33.47	33.47	33.24	33.36	10,898,023	-0.14(-0.43%)
Sep 12, 2014	33.72	33.73	33.41	33.50	17,052,304	-0.46(-1.36%)
Sep 11, 2014	34.01	34.03	33.91	33.97	21,718,176	-0.24(-0.71%)
Sep 10, 2014	34.03	34.26	33.95	34.21	13,067,977	-0.15(-0.44%)
Sep 09, 2014	34.59	34.66	34.23	34.36	22,278,126	-0.42(-1.22%)
Sep 08, 2014	35.13	35.13	34.72	34.78	14,366,724	-0.41(-1.16%)
Sep 05, 2014	34.99	35.19	34.87	35.19	16,904,042	+0.33(+0.96%)
Sep 04, 2014	35.10	35.12	34.78	34.86	11,175,773	-0.15(-0.43%)
Sep 03, 2014	35.12	35.12	34.92	35.01	12,429,285	+0.58(+1.67%)
Sep 02, 2014	34.39	34.45	34.33	34.44	11,126,968	+0.07(+0.20%)
Aug 29, 2014	34.42	34.37	34.37	34.37	11,748,067	-0.02(-0.07%)
Aug 28, 2014	34.24	34.39	34.22	34.39	6,750,996	-0.32(-0.92%)
Aug 27, 2014	34.59	34.71	34.54	34.71	8,181,909	+0.17(+0.50%)
Aug 26, 2014	34.38	34.55	34.38	34.53	10,196,703	+0.19(+0.55%)
Aug 25, 2014	34.16	34.36	34.16	34.35	8,191,658	+0.29(+0.84%)
Aug 22, 2014	34.22	34.25	33.97	34.06	10,204,143	-0.15(-0.44%)
Aug 21, 2014	34.25	34.29	34.15	34.21	11,086,889	-0.03(-0.09%)
Aug 20, 2014	34.15	34.31	34.11	34.24	9,537,899	-0.05(-0.15%)
Aug 19, 2014	34.13	34.30	34.13	34.29	8,701,411	+0.20(+0.58%)
Aug 18, 2014	33.99	34.11	33.88	34.10	8,417,675	+0.35(+1.03%)
Aug 15, 2014	33.92	33.94	33.56	33.75	15,800,369	-0.05(-0.13%)
Aug 14, 2014	33.79	33.86	33.77	33.79	6,559,328	+0.02(+0.07%)
Aug 13, 2014	33.89	33.96	33.69	33.77	11,684,310	+0.14(+0.43%)
Aug 12, 2014	33.48	33.63	33.46	33.63	14,046,038	+0.01(+0.02%)
Aug 11, 2014	33.35	33.65	33.33	33.62	12,642,043	+0.48(+1.44%)
Aug 08, 2014	32.94	33.19	32.86	33.14	17,274,968	+0.36(+1.11%)
Aug 07, 2014	33.03	33.06	32.68	32.78	17,769,132	-0.15(-0.46%)
Aug 06, 2014	32.98	33.10	32.90	32.93	15,007,874	-0.23(-0.71%)
Aug 05, 2014	33.35	33.41	33.04	33.16	16,016,915	-0.50(-1.50%)
Aug 04, 2014	33.52	33.72	33.34	33.67	13,000,363	+0.37(+1.13%)
Aug 01, 2014	33.19	33.37	32.98	33.29	24,842,244	+0.20(+0.59%)
Jul 31, 2014	33.69	33.33	32.95	33.10	16,595,190	-0.59(-1.75%)
Jul 30, 2014	33.97	34.01	33.50	33.69	17,128,500	-0.17(-0.51%)
Jul 29, 2014	34.15	34.16	33.86	33.86	12,008,997	-0.31(-0.91%)
Jul 28, 2014	33.99	34.19	33.92	34.17	9,527,490	+0.18(+0.53%)
Jul 25, 2014	33.95	34.03	33.88	33.99	12,438,060	-0.14(-0.40%)
Jul 24, 2014	34.03	34.19	34.02	34.13	15,600,283	+0.17(+0.49%)
Jul 23, 2014	34.03	34.04	33.91	33.96	7,556,777	+0.01(+0.02%)
Jul 22, 2014	33.93	34.02	33.91	33.95	17,518,328	+0.35(+1.04%)
Jul 21, 2014	33.37	33.68	33.32	33.60	24,953,982	+0.12(+0.36%)
Jul 18, 2014	33.37	33.57	33.33	33.48	7,247,857	+0.51(+1.56%)
Jul 17, 2014	33.32	33.41	32.90	32.97	13,179,241	-0.64(-1.91%)
Jul 16, 2014	33.68	33.73	33.56	33.61	8,143,277	+0.11(+0.32%)
Jul 15, 2014	33.57	33.61	33.35	33.50	9,285,912	-0.05(-0.14%)
Jul 14, 2014	33.47	33.56	33.40	33.55	8,917,475	+0.26(+0.77%)
Jul 11, 2014	33.16	33.32	33.12	33.29	9,247,196	+0.06(+0.18%)
Jul 10, 2014	32.95	33.26	32.84	33.23	24,508,164	-0.20(-0.61%)
Jul 09, 2014	33.24	33.46	33.22	33.44	21,875,012	+0.20(+0.59%)
Jul 08, 2014	33.41	33.41	33.16	33.24	9,772,753	-0.14(-0.43%)
Jul 07, 2014	33.35	33.39	33.27	33.38	11,487,083	+0.07(+0.20%)
Jul 03, 2014	33.10	33.32	33.32	33.32	8,992,853	+0.17(+0.53%)
Jul 02, 2014	33.05	33.14	33.05	33.14	10,093,936	+0.20(+0.60%)
Jul 01, 2014	32.82	32.98	32.82	32.94	13,865,611	+0.30(+0.90%)
Jun 30, 2014	32.76	32.77	32.59	32.65	11,313,818	-0.05(-0.16%)
Jun 27, 2014	32.64	32.73	32.53	32.70	9,816,353	+0.08(+0.26%)
Jun 26, 2014	32.68	32.68	32.51	32.62	15,279,140	-0.02(-0.05%)
Jun 25, 2014	32.62	32.65	32.51	32.63	17,824,874	+0.14(+0.42%)
Jun 24, 2014	32.68	32.86	32.45	32.50	23,052,498	-0.05(-0.14%)
Jun 23, 2014	32.63	32.64	32.45	32.55	20,290,056	-0.15(-0.46%)
Jun 20, 2014	32.65	32.71	32.56	32.69	18,954,388	+0.01(+0.05%)
Jun 19, 2014	32.77	32.84	32.60	32.68	11,953,717	-0.20(-0.62%)
Jun 18, 2014	32.43	32.90	32.34	32.88	23,536,374	+0.37(+1.15%)
Jun 17, 2014	32.45	32.51	32.34	32.51	12,041,828	+0.02(+0.07%)
Jun 16, 2014	32.57	32.59	32.41	32.48	11,393,092	-0.21(-0.64%)
Jun 13, 2014	32.59	32.72	32.49	32.69	10,269,562	+0.12(+0.37%)
Jun 12, 2014	32.82	32.84	32.51	32.58	12,173,850	-0.15(-0.46%)
Jun 11, 2014	32.69	32.80	32.65	32.72	10,629,350	-0.11(-0.34%)
Jun 10, 2014	32.76	32.86	32.67	32.84	12,875,458	+0.33(+1.01%)
Jun 06, 2014	32.40	32.60	32.40	32.51	12,218,711	+0.34(+1.07%)
Jun 05, 2014	32.11	32.23	32.01	32.16	12,825,200	+0.36(+1.13%)
Jun 04, 2014	31.84	31.86	31.73	31.80	9,269,523	-0.18(-0.56%)
Jun 03, 2014	31.84	32.07	31.81	31.98	9,678,627	+0.18(+0.57%)
Jun 02, 2014	31.79	31.89	31.77	31.80	12,105,646	+0.16(+0.50%)
May 30, 2014	31.89	31.94	31.59	31.65	18,372,560	-0.41(-1.29%)
May 29, 2014	32.11	32.13	31.99	32.06	9,384,011	+0.04(+0.12%)
May 28, 2014	31.95	32.07	31.87	32.02	13,755,563	+0.12(+0.38%)
May 27, 2014	32.05	32.10	31.77	31.90	15,200,974	-0.26(-0.82%)
May 23, 2014	32.17	32.16	32.16	32.16	27,412,000	+0.06(+0.18%)
May 22, 2014	32.11	32.16	32.06	32.11	8,555,617	+0.19(+0.60%)
May 21, 2014	31.83	31.96	31.83	31.92	20,537,422	+0.22(+0.71%)
May 20, 2014	31.80	31.90	31.58	31.69	15,608,616	-0.27(-0.84%)
May 19, 2014	31.91	32.01	31.89	31.96	8,748,800	+0.01(+0.04%)
May 16, 2014	31.79	32.00	31.70	31.95	15,874,684	+0.39(+1.24%)
May 15, 2014	31.80	31.80	31.40	31.56	14,790,119	-0.28(-0.89%)
May 14, 2014	31.75	31.93	31.72	31.84	22,186,274	+0.21(+0.66%)
May 13, 2014	31.53	31.74	31.50	31.63	19,669,624	+0.13(+0.43%)
May 12, 2014	31.40	31.53	31.33	31.50	17,082,390	+0.50(+1.62%)
May 09, 2014	31.05	31.14	30.94	30.99	18,035,010	-0.02(-0.07%)
May 08, 2014	31.18	31.26	31.02	31.02	16,374,597	-0.08(-0.26%)
May 07, 2014	30.84	31.11	30.79	31.10	11,109,985	+0.19(+0.63%)
May 06, 2014	30.80	31.08	30.79	30.90	12,892,817	+0.12(+0.39%)
May 05, 2014	30.75	30.80	30.63	30.78	14,821,549	-0.13(-0.44%)
May 02, 2014	30.69	31.00	30.65	30.92	19,666,218	+0.20(+0.66%)

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.