Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	19.70	20.02	19.62	19.81	3,631,889	-0.17(-0.85%)
Apr 29, 2015	20.00	20.17	19.75	19.98	2,475,000	-0.23(-1.14%)
Apr 28, 2015	20.30	20.41	20.03	20.21	1,457,055	-0.14(-0.69%)
Apr 27, 2015	20.47	20.57	20.24	20.35	1,532,551	-0.07(-0.34%)
Apr 24, 2015	20.45	20.54	20.30	20.42	1,301,012	+0.04(+0.20%)
Apr 23, 2015	20.34	20.47	20.31	20.38	1,280,740	-0.02(-0.10%)
Apr 22, 2015	20.40	20.50	20.28	20.40	1,956,052	+0.00(+0.00%)
Apr 21, 2015	20.56	20.72	20.31	20.40	2,316,000	-0.06(-0.29%)
Apr 20, 2015	20.54	20.68	20.43	20.46	1,850,792	-0.02(-0.10%)
Apr 17, 2015	20.59	20.71	20.34	20.48	1,932,197	-0.23(-1.11%)
Apr 16, 2015	20.51	20.78	20.41	20.71	2,424,487	+0.13(+0.63%)
Apr 15, 2015	20.65	20.73	20.56	20.58	2,254,924	-0.04(-0.19%)
Apr 14, 2015	20.51	20.68	20.47	20.62	2,434,361	+0.15(+0.73%)
Apr 13, 2015	20.54	20.65	20.42	20.47	2,124,216	-0.07(-0.34%)
Apr 10, 2015	20.77	20.93	20.44	20.54	3,943,016	-0.11(-0.53%)
Apr 09, 2015	21.14	21.19	20.63	20.65	3,662,762	-0.55(-2.59%)
Apr 08, 2015	21.51	21.56	21.18	21.20	4,751,424	-0.31(-1.44%)
Apr 07, 2015	21.91	22.04	21.40	21.51	4,576,045	-0.71(-3.20%)
Apr 06, 2015	22.06	22.25	22.04	22.22	3,252,605	+0.18(+0.82%)
Apr 02, 2015	21.81	22.04	22.04	22.04	2,478,200	+0.28(+1.29%)
Apr 01, 2015	21.78	21.93	21.54	21.76	2,426,076	-0.01(-0.05%)
Mar 31, 2015	22.01	22.10	21.70	21.77	2,492,623	-0.34(-1.54%)
Mar 30, 2015	21.81	22.23	21.73	22.11	3,688,186	+0.41(+1.89%)
Mar 27, 2015	21.61	21.74	21.42	21.70	1,444,838	+0.10(+0.46%)
Mar 26, 2015	21.63	21.75	21.44	21.60	2,317,269	-0.10(-0.46%)
Mar 25, 2015	22.10	22.15	21.60	21.70	1,733,525	-0.31(-1.41%)
Mar 24, 2015	22.39	22.39	22.01	22.01	2,148,074	-0.40(-1.78%)
Mar 23, 2015	22.44	22.63	22.34	22.41	2,108,976	-0.08(-0.36%)
Mar 20, 2015	21.78	22.51	21.75	22.49	4,624,545	+0.77(+3.55%)
Mar 19, 2015	21.67	21.82	21.49	21.72	2,163,028	-0.02(-0.09%)
Mar 18, 2015	21.21	21.80	21.07	21.74	2,233,544	+0.54(+2.55%)
Mar 17, 2015	21.05	21.25	20.91	21.20	1,647,770	+0.11(+0.52%)
Mar 16, 2015	20.73	21.12	20.71	21.09	1,606,234	+0.48(+2.33%)
Mar 13, 2015	20.59	20.76	20.49	20.61	2,927,469	-0.05(-0.24%)
Mar 12, 2015	20.51	20.72	20.46	20.66	2,216,723	+0.27(+1.32%)
Mar 11, 2015	20.45	20.55	20.26	20.39	2,733,660	-0.04(-0.20%)
Mar 10, 2015	20.21	20.55	20.19	20.43	2,112,418	+0.02(+0.10%)
Mar 09, 2015	20.46	20.63	19.93	20.41	1,890,287	+0.10(+0.49%)
Mar 06, 2015	20.85	20.85	20.27	20.31	2,578,154	-0.90(-4.24%)
Mar 05, 2015	21.15	21.37	21.12	21.21	1,523,019	+0.10(+0.47%)
Mar 04, 2015	21.34	21.38	21.06	21.11	1,424,072	-0.27(-1.26%)
Mar 03, 2015	21.32	21.42	21.20	21.38	1,319,973	-0.03(-0.14%)
Mar 02, 2015	21.34	21.74	21.27	21.41	1,974,551	+0.05(+0.23%)
Feb 27, 2015	21.22	21.51	21.10	21.36	3,271,223	+0.17(+0.80%)
Feb 26, 2015	21.34	21.35	21.00	21.19	2,337,425	-0.21(-0.98%)
Feb 25, 2015	21.37	21.63	21.25	21.40	2,526,122	-0.01(-0.05%)
Feb 24, 2015	21.64	21.64	21.24	21.41	2,763,619	-0.30(-1.38%)
Feb 23, 2015	21.50	21.71	21.40	21.71	1,922,929	+0.25(+1.16%)
Feb 20, 2015	21.16	21.50	21.14	21.46	2,332,133	+0.22(+1.04%)
Feb 19, 2015	21.45	21.49	21.11	21.24	2,109,963	-0.33(-1.53%)
Feb 18, 2015	21.39	21.58	21.19	21.57	1,788,833	+0.18(+0.84%)
Feb 17, 2015	21.61	21.80	21.30	21.39	2,411,324	-0.24(-1.11%)
Feb 13, 2015	21.61	21.63	21.63	21.63	3,440,900	+0.04(+0.19%)
Feb 12, 2015	21.05	21.61	20.97	21.59	2,251,958	+0.46(+2.18%)
Feb 11, 2015	21.22	21.34	20.95	21.13	2,021,154	-0.08(-0.38%)
Feb 10, 2015	21.31	21.31	20.94	21.21	2,856,216	-0.03(-0.14%)
Feb 09, 2015	21.50	21.64	21.18	21.24	2,365,524	-0.26(-1.21%)
Feb 06, 2015	22.15	22.20	21.39	21.50	2,961,179	-0.65(-2.93%)
Feb 05, 2015	21.89	22.17	21.73	22.15	1,538,519	+0.41(+1.89%)
Feb 04, 2015	21.83	21.86	21.68	21.74	1,741,509	-0.15(-0.69%)
Feb 03, 2015	21.80	21.90	21.62	21.89	2,940,585	+0.12(+0.55%)
Feb 02, 2015	21.90	21.95	21.27	21.77	2,651,778	-0.06(-0.27%)
Jan 30, 2015	22.33	22.39	21.80	21.83	2,527,067	-0.58(-2.59%)
Jan 29, 2015	22.51	22.63	22.20	22.41	2,183,983	+0.11(+0.49%)
Jan 28, 2015	22.63	22.70	22.27	22.30	2,252,203	-0.28(-1.24%)
Jan 27, 2015	22.36	22.61	22.27	22.58	2,732,884	+0.16(+0.71%)
Jan 26, 2015	22.13	22.44	22.01	22.42	3,008,171	+0.30(+1.36%)
Jan 23, 2015	22.27	22.27	21.95	22.12	2,426,731	-0.12(-0.54%)
Jan 22, 2015	21.96	22.24	21.78	22.24	1,782,814	+0.42(+1.92%)
Jan 21, 2015	21.75	21.87	21.63	21.82	1,455,846	+0.06(+0.28%)
Jan 20, 2015	22.08	22.12	21.66	21.76	2,185,744	-0.25(-1.14%)
Jan 16, 2015	21.64	22.04	21.57	22.01	1,934,282	+0.38(+1.76%)
Jan 15, 2015	21.69	21.73	21.49	21.63	2,178,953	+0.05(+0.23%)
Jan 14, 2015	21.31	21.63	21.12	21.58	2,957,198	+0.33(+1.55%)
Jan 13, 2015	21.45	21.57	21.08	21.25	2,194,681	-0.14(-0.65%)
Jan 12, 2015	21.27	21.45	21.27	21.39	2,092,891	+0.10(+0.47%)
Jan 09, 2015	21.50	21.51	21.16	21.29	2,047,590	-0.17(-0.79%)
Jan 08, 2015	21.21	21.46	21.07	21.46	3,429,534	+0.35(+1.66%)
Jan 07, 2015	20.80	21.12	20.70	21.11	2,400,839	+0.42(+2.03%)
Jan 06, 2015	20.50	20.75	20.43	20.69	3,574,324	+0.27(+1.32%)
Jan 05, 2015	20.38	20.51	20.26	20.42	2,225,517	-0.02(-0.10%)
Jan 02, 2015	20.31	20.45	20.22	20.44	1,639,705	+0.24(+1.19%)
Dec 31, 2014	20.60	20.20	20.20	20.20	1,785,900	-0.34(-1.66%)
Dec 30, 2014	20.60	20.75	20.48	20.54	2,244,328	-0.09(-0.44%)
Dec 29, 2014	20.54	20.80	20.54	20.63	2,148,229	+0.09(+0.44%)
Dec 26, 2014	20.52	20.62	20.50	20.54	1,057,708	+0.08(+0.39%)
Dec 24, 2014	20.43	20.46	20.46	20.46	784,300	+0.00(+0.00%)
Dec 23, 2014	20.43	20.53	20.32	20.46	1,622,071	+0.09(+0.44%)
Dec 22, 2014	20.24	20.49	20.19	20.37	2,790,025	+0.13(+0.64%)
Dec 19, 2014	20.16	20.30	20.09	20.24	5,046,313	+0.07(+0.35%)
Dec 18, 2014	20.05	20.17	19.89	20.17	3,562,534	+0.24(+1.20%)
Dec 17, 2014	19.30	19.93	19.30	19.93	3,273,059	+0.72(+3.75%)
Dec 16, 2014	18.96	19.33	18.85	19.21	3,797,767	+0.23(+1.21%)
Dec 15, 2014	19.42	19.50	18.97	18.98	2,283,150	-0.32(-1.66%)
Dec 12, 2014	19.51	19.68	19.29	19.30	2,434,411	-0.27(-1.38%)
Dec 11, 2014	19.56	19.67	19.52	19.57	2,386,857	+0.09(+0.46%)
Dec 10, 2014	19.50	19.61	19.38	19.48	2,758,356	-0.04(-0.20%)
Dec 09, 2014	19.33	19.58	19.31	19.52	1,563,386	+0.05(+0.26%)
Dec 08, 2014	19.34	19.66	19.34	19.47	2,339,363	+0.08(+0.41%)
Dec 05, 2014	19.34	19.43	19.17	19.39	1,755,609	-0.01(-0.05%)
Dec 04, 2014	19.39	19.43	19.23	19.40	2,822,918	+0.02(+0.10%)
Dec 03, 2014	19.43	19.44	19.28	19.38	2,060,389	-0.05(-0.26%)
Dec 02, 2014	19.32	19.44	19.14	19.43	2,704,889	+0.13(+0.67%)
Dec 01, 2014	19.39	19.51	19.27	19.30	2,367,034	-0.14(-0.72%)
Nov 28, 2014	19.48	19.69	19.34	19.44	1,498,254	+0.00(+0.00%)
Nov 26, 2014	19.35	19.44	19.44	19.44	1,678,300	+0.12(+0.62%)
Nov 25, 2014	19.32	19.40	19.23	19.32	1,949,716	+0.02(+0.10%)
Nov 24, 2014	19.23	19.46	19.21	19.30	2,648,195	+0.16(+0.84%)
Nov 21, 2014	19.04	19.20	18.97	19.14	2,473,003	+0.21(+1.11%)
Nov 20, 2014	18.86	18.96	18.80	18.93	1,881,316	+0.05(+0.26%)
Nov 19, 2014	18.95	19.00	18.80	18.88	1,800,178	-0.06(-0.32%)
Nov 18, 2014	18.88	19.07	18.85	18.94	2,120,655	+0.10(+0.53%)
Nov 17, 2014	18.92	19.09	18.83	18.84	2,415,830	-0.08(-0.42%)
Nov 14, 2014	19.17	19.22	18.86	18.92	1,760,362	-0.24(-1.25%)
Nov 13, 2014	19.10	19.27	19.07	19.16	1,811,728	+0.06(+0.31%)
Nov 12, 2014	19.47	19.51	19.05	19.10	2,279,997	-0.54(-2.75%)
Nov 11, 2014	19.61	19.73	19.50	19.64	2,274,091	+0.05(+0.26%)
Nov 10, 2014	19.39	19.64	19.38	19.59	3,067,172	+0.16(+0.82%)
Nov 07, 2014	19.40	19.55	19.32	19.43	3,161,668	+0.07(+0.36%)
Nov 06, 2014	19.55	19.61	19.32	19.36	2,199,668	-0.18(-0.92%)
Nov 05, 2014	19.43	19.55	19.40	19.54	3,695,509	+0.15(+0.77%)
Nov 04, 2014	19.35	19.41	19.09	19.39	2,739,369	+0.05(+0.26%)
Nov 03, 2014	18.99	19.36	18.89	19.34	3,446,246	+0.38(+2.00%)
Oct 31, 2014	18.85	18.97	18.76	18.96	2,891,422	+0.20(+1.07%)
Oct 30, 2014	18.44	18.79	18.31	18.76	2,358,595	+0.32(+1.74%)
Oct 29, 2014	18.52	18.60	18.30	18.44	2,758,512	-0.10(-0.54%)
Oct 28, 2014	18.62	18.64	18.39	18.54	2,343,446	+0.05(+0.27%)
Oct 27, 2014	18.39	18.51	18.25	18.49	2,374,045	+0.10(+0.54%)
Oct 24, 2014	18.34	18.46	18.26	18.39	2,694,547	+0.09(+0.49%)
Oct 23, 2014	18.26	18.46	18.13	18.30	6,804,463	+0.09(+0.49%)
Oct 22, 2014	18.25	18.35	18.18	18.21	2,642,080	-0.01(-0.05%)
Oct 21, 2014	18.24	18.25	18.05	18.22	2,214,435	+0.04(+0.22%)
Oct 20, 2014	17.76	18.19	17.76	18.18	1,496,340	+0.35(+1.96%)
Oct 17, 2014	17.98	18.00	17.66	17.83	3,105,104	+0.01(+0.06%)
Oct 16, 2014	17.50	17.89	17.45	17.82	2,960,286	+0.14(+0.79%)
Oct 15, 2014	17.82	18.07	17.60	17.68	4,190,589	-0.29(-1.61%)
Oct 14, 2014	17.49	18.03	17.39	17.97	3,448,310	+0.58(+3.34%)
Oct 13, 2014	17.47	17.66	17.35	17.39	1,962,765	-0.08(-0.46%)
Oct 10, 2014	17.50	17.79	17.42	17.47	2,125,683	-0.06(-0.34%)
Oct 09, 2014	17.64	17.92	17.49	17.53	3,042,275	-0.13(-0.74%)
Oct 08, 2014	17.23	17.66	17.19	17.66	1,784,611	+0.42(+2.44%)
Oct 07, 2014	17.27	17.47	17.21	17.24	2,299,990	-0.13(-0.75%)
Oct 06, 2014	17.23	17.45	17.23	17.37	2,394,769	+0.17(+0.99%)
Oct 03, 2014	17.33	17.42	17.19	17.20	2,681,924	-0.06(-0.35%)
Oct 02, 2014	17.17	17.38	17.06	17.26	3,369,532	+0.04(+0.23%)
Oct 01, 2014	17.16	17.36	17.12	17.22	3,131,308	+0.04(+0.23%)
Sep 30, 2014	17.34	17.36	17.11	17.18	3,116,673	-0.18(-1.04%)
Sep 29, 2014	17.20	17.37	17.12	17.36	1,879,075	+0.03(+0.17%)
Sep 26, 2014	17.03	17.33	16.95	17.33	2,175,076	+0.28(+1.64%)
Sep 25, 2014	17.09	17.14	16.94	17.05	2,190,069	-0.12(-0.70%)
Sep 24, 2014	17.11	17.32	16.96	17.17	2,703,408	+0.06(+0.35%)
Sep 23, 2014	17.34	17.38	17.10	17.11	2,054,838	-0.25(-1.44%)
Sep 22, 2014	17.40	17.42	17.23	17.36	2,414,594	-0.07(-0.40%)
Sep 19, 2014	17.66	17.66	17.35	17.43	5,428,429	-0.15(-0.85%)
Sep 18, 2014	17.87	17.98	17.53	17.58	1,917,647	-0.28(-1.57%)
Sep 17, 2014	17.77	18.03	17.72	17.86	2,570,793	+0.15(+0.85%)
Sep 16, 2014	17.52	17.82	17.52	17.71	2,554,937	+0.17(+0.97%)
Sep 15, 2014	17.66	17.75	17.48	17.54	2,057,455	-0.13(-0.74%)
Sep 12, 2014	18.12	18.14	17.56	17.67	2,927,708	-0.52(-2.86%)
Sep 11, 2014	18.14	18.27	18.07	18.19	1,022,282	+0.00(+0.00%)
Sep 10, 2014	18.33	18.33	18.16	18.19	1,429,437	-0.21(-1.14%)
Sep 09, 2014	18.50	18.50	18.32	18.40	3,234,469	-0.10(-0.54%)
Sep 08, 2014	18.49	18.55	18.36	18.50	2,881,025	+0.01(+0.05%)
Sep 05, 2014	18.35	18.54	18.29	18.49	3,296,286	+0.22(+1.20%)
Sep 04, 2014	18.47	18.59	18.22	18.27	2,238,318	-0.22(-1.19%)
Sep 03, 2014	18.54	18.64	18.43	18.49	2,041,934	-0.03(-0.16%)
Sep 02, 2014	18.57	18.72	18.46	18.52	2,323,741	-0.08(-0.43%)
Aug 29, 2014	18.35	18.60	18.60	18.60	2,540,700	+0.25(+1.36%)
Aug 28, 2014	18.32	18.39	18.28	18.35	942,886	+0.01(+0.05%)
Aug 27, 2014	18.39	18.47	18.26	18.34	1,461,781	-0.01(-0.05%)
Aug 26, 2014	18.42	18.51	18.30	18.35	1,774,541	-0.05(-0.27%)
Aug 25, 2014	18.54	18.56	18.30	18.40	851,621	-0.06(-0.33%)
Aug 22, 2014	18.60	18.77	18.39	18.46	1,248,187	-0.17(-0.91%)
Aug 21, 2014	18.70	18.80	18.59	18.63	1,437,097	-0.09(-0.48%)
Aug 20, 2014	18.56	18.73	18.47	18.72	1,837,934	+0.10(+0.54%)
Aug 19, 2014	18.48	18.66	18.43	18.62	1,762,930	+0.20(+1.09%)
Aug 18, 2014	18.31	18.41	18.25	18.42	1,146,203	+0.21(+1.15%)
Aug 15, 2014	18.36	18.40	18.12	18.21	2,536,374	-0.07(-0.38%)
Aug 14, 2014	18.34	18.39	18.24	18.28	2,060,097	+0.01(+0.05%)
Aug 13, 2014	18.05	18.33	18.05	18.27	2,220,658	+0.30(+1.67%)
Aug 12, 2014	18.00	18.19	17.93	17.97	1,378,491	-0.20(-1.10%)
Aug 11, 2014	18.08	18.23	18.06	18.17	1,765,489	+0.16(+0.89%)
Aug 08, 2014	17.93	18.02	17.80	18.01	989,754	+0.16(+0.90%)
Aug 07, 2014	17.95	18.07	17.81	17.85	1,305,796	-0.08(-0.45%)
Aug 06, 2014	17.88	17.95	17.81	17.93	1,452,042	+0.02(+0.11%)
Aug 05, 2014	18.07	18.11	17.86	17.91	2,476,512	-0.28(-1.54%)
Aug 04, 2014	18.01	18.22	17.82	18.19	2,665,049	+0.19(+1.06%)
Aug 01, 2014	17.92	18.13	17.86	18.00	3,597,841	+0.01(+0.06%)
Jul 31, 2014	18.12	18.41	17.97	17.99	3,672,468	-0.19(-1.05%)
Jul 30, 2014	18.19	18.26	18.01	18.18	2,457,922	+0.00(+0.00%)
Jul 29, 2014	18.27	18.30	18.07	18.18	3,090,755	+0.01(+0.06%)
Jul 28, 2014	18.10	18.27	18.07	18.17	2,458,110	+0.11(+0.61%)
Jul 25, 2014	18.17	18.25	18.05	18.06	2,268,466	-0.15(-0.82%)
Jul 24, 2014	18.32	18.38	18.19	18.21	1,330,866	-0.11(-0.60%)
Jul 23, 2014	18.32	18.34	18.20	18.32	1,298,996	+0.05(+0.27%)
Jul 22, 2014	18.34	18.42	18.22	18.27	2,657,145	+0.00(+0.00%)
Jul 21, 2014	18.23	18.33	18.17	18.27	1,062,373	-0.05(-0.27%)
Jul 18, 2014	18.14	18.35	18.11	18.32	1,148,822	+0.19(+1.05%)
Jul 17, 2014	18.17	18.27	18.11	18.13	1,092,180	-0.11(-0.60%)
Jul 16, 2014	18.18	18.30	18.06	18.24	2,013,393	+0.11(+0.61%)
Jul 15, 2014	18.24	18.29	18.04	18.13	1,641,261	-0.08(-0.44%)
Jul 14, 2014	18.19	18.25	18.06	18.21	1,127,843	+0.06(+0.33%)
Jul 11, 2014	18.03	18.16	17.99	18.15	4,226,478	+0.13(+0.72%)
Jul 10, 2014	17.84	18.12	17.72	18.02	1,521,071	+0.06(+0.33%)
Jul 09, 2014	18.04	18.06	17.86	17.96	904,986	-0.08(-0.44%)
Jul 08, 2014	17.97	18.09	17.97	18.04	1,748,464	+0.01(+0.06%)
Jul 07, 2014	17.98	18.14	17.98	18.03	1,713,942	+0.05(+0.28%)
Jul 03, 2014	18.11	17.98	17.98	17.98	1,011,800	-0.13(-0.72%)
Jul 02, 2014	18.20	18.20	18.04	18.11	1,499,397	-0.12(-0.66%)
Jul 01, 2014	18.17	18.33	18.06	18.23	2,788,688	+0.07(+0.39%)
Jun 30, 2014	18.16	18.20	17.98	18.16	2,777,396	-0.03(-0.16%)
Jun 27, 2014	17.91	18.23	17.91	18.19	4,155,291	+0.24(+1.34%)
Jun 26, 2014	17.87	17.96	17.78	17.95	1,909,551	+0.09(+0.50%)
Jun 25, 2014	17.93	17.96	17.78	17.86	2,655,263	-0.10(-0.56%)
Jun 24, 2014	17.87	18.07	17.82	17.96	3,317,860	+0.08(+0.45%)
Jun 23, 2014	17.97	18.07	17.85	17.88	2,612,435	-0.08(-0.45%)
Jun 20, 2014	17.97	18.02	17.86	17.96	3,164,686	-0.05(-0.28%)
Jun 19, 2014	17.86	18.05	17.80	18.01	2,401,071	+0.21(+1.18%)
Jun 18, 2014	17.69	17.86	17.59	17.80	2,627,024	+0.17(+0.96%)
Jun 17, 2014	17.51	17.77	17.48	17.63	2,247,808	+0.07(+0.40%)
Jun 16, 2014	17.61	17.70	17.48	17.56	1,447,993	-0.05(-0.28%)
Jun 13, 2014	17.67	17.68	17.47	17.61	1,964,980	-0.01(-0.06%)
Jun 12, 2014	17.79	17.80	17.57	17.62	2,691,440	-0.18(-1.01%)
Jun 11, 2014	17.80	17.93	17.74	17.80	2,949,126	-0.02(-0.11%)
Jun 10, 2014	17.90	18.02	17.80	17.82	2,007,147	-0.27(-1.49%)
Jun 06, 2014	18.16	18.18	17.98	18.09	1,943,946	-0.02(-0.11%)
Jun 05, 2014	17.78	18.13	17.70	18.11	1,819,017	+0.36(+2.03%)
Jun 04, 2014	17.62	17.80	17.59	17.75	1,211,034	+0.06(+0.34%)
Jun 03, 2014	17.71	17.75	17.64	17.69	906,233	-0.06(-0.34%)
Jun 02, 2014	17.71	17.88	17.65	17.75	1,584,235	+0.05(+0.28%)
May 30, 2014	17.65	17.76	17.57	17.70	3,069,084	+0.05(+0.28%)
May 29, 2014	17.62	17.67	17.51	17.65	1,896,098	+0.04(+0.23%)
May 28, 2014	17.61	17.70	17.42	17.61	1,723,369	-0.04(-0.23%)
May 27, 2014	17.56	17.68	17.51	17.65	1,230,248	+0.17(+0.97%)
May 23, 2014	17.33	17.48	17.48	17.48	920,700	+0.09(+0.49%)
May 22, 2014	17.29	17.41	17.15	17.39	812,106	+0.09(+0.55%)
May 21, 2014	17.42	17.46	17.22	17.30	1,056,907	-0.06(-0.35%)
May 20, 2014	17.37	17.43	17.24	17.36	2,081,032	-0.02(-0.12%)
May 19, 2014	17.46	17.55	17.35	17.38	2,988,829	-0.12(-0.69%)
May 16, 2014	17.27	17.52	17.17	17.50	1,559,193	+0.24(+1.39%)
May 15, 2014	17.43	17.43	17.17	17.26	1,837,174	-0.19(-1.09%)
May 14, 2014	17.30	17.54	17.20	17.45	2,023,481	+0.14(+0.81%)
May 13, 2014	17.32	17.58	17.22	17.31	1,721,423	-0.25(-1.42%)
May 12, 2014	17.59	17.67	17.53	17.56	2,039,867	+0.02(+0.11%)
May 09, 2014	17.59	17.65	17.36	17.54	2,143,451	-0.08(-0.45%)
May 08, 2014	17.53	17.64	17.46	17.62	2,511,636	+0.08(+0.46%)
May 07, 2014	17.31	17.57	17.27	17.54	2,823,548	+0.29(+1.68%)
May 06, 2014	17.50	17.50	17.15	17.25	2,921,300	-0.14(-0.81%)
May 05, 2014	17.39	17.50	17.27	17.39	1,725,572	-0.07(-0.40%)
May 02, 2014	17.50	17.68	17.33	17.46	1,846,811	-0.09(-0.51%)

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.