Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	27.63	27.71	27.36	27.58	19,802,046	-0.06(-0.20%)
Apr 28, 2016	27.67	27.90	27.60	27.63	16,216,180	-0.28(-1.02%)
Apr 27, 2016	27.67	27.99	27.58	27.92	22,697,026	+0.17(+0.60%)
Apr 26, 2016	27.66	27.75	27.56	27.75	11,048,772	+0.32(+1.18%)
Apr 25, 2016	27.58	27.61	27.40	27.43	17,866,710	-0.22(-0.80%)
Apr 22, 2016	27.72	27.88	27.59	27.65	16,627,795	-0.10(-0.37%)
Apr 21, 2016	27.99	27.99	27.69	27.75	18,369,506	-0.31(-1.10%)
Apr 20, 2016	27.97	28.22	27.87	28.06	14,240,926	-0.18(-0.64%)
Apr 19, 2016	28.04	28.29	28.02	28.24	17,781,832	+0.43(+1.53%)
Apr 18, 2016	27.59	27.97	27.55	27.82	18,158,946	+0.09(+0.34%)
Apr 15, 2016	27.81	27.88	27.70	27.72	18,299,914	-0.17(-0.59%)
Apr 14, 2016	27.97	27.97	27.84	27.89	16,062,940	-0.14(-0.51%)
Apr 13, 2016	27.93	28.04	27.86	28.03	25,532,836	+0.51(+1.87%)
Apr 12, 2016	27.23	27.62	27.09	27.52	20,117,846	+0.42(+1.54%)
Apr 11, 2016	27.14	27.31	27.08	27.10	17,857,694	+0.36(+1.33%)
Apr 08, 2016	26.82	26.90	26.67	26.74	17,816,780	+0.46(+1.74%)
Apr 07, 2016	26.48	26.52	26.21	26.28	14,246,813	-0.56(-2.09%)
Apr 06, 2016	26.47	26.84	26.36	26.84	14,698,016	+0.34(+1.28%)
Apr 05, 2016	26.70	26.74	26.47	26.50	20,939,948	-0.51(-1.87%)
Apr 04, 2016	27.38	27.38	27.01	27.01	11,152,660	-0.37(-1.36%)
Apr 01, 2016	26.85	27.41	26.75	27.38	24,517,838	+0.08(+0.29%)
Mar 31, 2016	27.48	27.55	27.28	27.30	19,744,854	-0.03(-0.12%)
Mar 30, 2016	27.44	27.58	27.33	27.33	15,981,074	+0.31(+1.14%)
Mar 29, 2016	26.59	27.07	26.49	27.03	21,083,116	+0.26(+0.97%)
Mar 28, 2016	26.73	26.78	26.64	26.77	14,812,929	+0.07(+0.27%)
Mar 24, 2016	26.44	26.69	26.69	26.69	20,891,502	-0.04(-0.15%)
Mar 23, 2016	26.98	26.98	26.69	26.73	14,778,494	-0.42(-1.54%)
Mar 22, 2016	27.04	27.30	27.00	27.15	21,075,270	-0.12(-0.43%)
Mar 21, 2016	27.19	27.33	27.14	27.27	13,861,731	+0.11(+0.41%)
Mar 18, 2016	27.18	27.29	27.13	27.16	21,080,862	+0.18(+0.67%)
Mar 17, 2016	26.77	27.07	26.64	26.98	20,092,936	+0.54(+2.03%)
Mar 16, 2016	25.72	26.51	25.69	26.44	16,728,917	+0.54(+2.10%)
Mar 15, 2016	25.92	25.93	25.78	25.90	15,172,455	-0.44(-1.69%)
Mar 14, 2016	26.40	26.51	26.24	26.34	14,404,053	-0.15(-0.57%)
Mar 11, 2016	26.30	26.53	26.29	26.49	17,420,266	+0.57(+2.19%)
Mar 10, 2016	26.09	26.12	25.57	25.92	23,357,768	-0.06(-0.24%)
Mar 09, 2016	25.99	26.17	25.94	25.99	27,915,736	+0.17(+0.64%)
Mar 08, 2016	26.02	26.03	25.75	25.82	18,889,946	-0.46(-1.74%)
Mar 07, 2016	26.13	26.42	26.07	26.28	25,967,534	-0.06(-0.21%)
Mar 04, 2016	26.05	26.46	25.99	26.33	35,383,392	+0.57(+2.20%)
Mar 03, 2016	25.51	25.80	25.46	25.77	27,367,212	+0.28(+1.09%)
Mar 02, 2016	25.17	25.51	25.13	25.49	26,103,874	+0.39(+1.54%)
Mar 01, 2016	24.72	25.15	24.69	25.10	23,683,126	+0.88(+3.64%)
Feb 29, 2016	24.25	24.47	24.21	24.22	19,047,668	+0.15(+0.62%)
Feb 26, 2016	24.44	24.46	24.03	24.07	30,406,732	-0.21(-0.88%)
Feb 25, 2016	24.13	24.32	24.01	24.28	17,579,018	+0.04(+0.16%)
Feb 24, 2016	23.88	24.32	23.74	24.24	33,959,592	+0.00(+0.00%)
Feb 23, 2016	24.53	24.54	24.24	24.24	19,103,468	-0.54(-2.16%)
Feb 22, 2016	24.59	24.80	24.55	24.78	14,504,374	+0.60(+2.48%)
Feb 19, 2016	24.16	24.31	24.05	24.18	16,337,710	-0.10(-0.42%)
Feb 18, 2016	24.48	24.54	24.26	24.28	24,159,166	-0.12(-0.48%)
Feb 17, 2016	24.11	24.47	24.11	24.40	18,673,900	+0.50(+2.08%)
Feb 16, 2016	23.81	23.95	23.74	23.91	19,793,088	+0.55(+2.36%)
Feb 12, 2016	23.17	23.35	23.35	23.35	18,715,434	+0.38(+1.65%)
Feb 11, 2016	22.90	23.12	22.78	22.98	42,514,304	-0.34(-1.45%)
Feb 10, 2016	23.48	23.73	23.31	23.31	31,658,932	+0.07(+0.30%)
Feb 09, 2016	23.12	23.49	23.02	23.25	30,643,174	-0.30(-1.26%)
Feb 08, 2016	23.57	23.67	23.28	23.54	26,667,872	-0.33(-1.39%)
Feb 05, 2016	24.08	24.13	23.79	23.87	27,377,576	-0.25(-1.05%)
Feb 04, 2016	24.13	24.42	23.96	24.13	37,193,732	+0.17(+0.69%)
Feb 03, 2016	23.61	23.98	23.20	23.96	41,315,656	+0.62(+2.67%)
Feb 02, 2016	23.65	23.70	23.27	23.34	37,702,088	-0.72(-2.98%)
Feb 01, 2016	23.89	24.13	23.82	24.06	31,401,818	-0.24(-1.01%)
Jan 29, 2016	23.95	24.33	23.91	24.30	34,163,324	+0.83(+3.53%)
Jan 28, 2016	23.49	23.63	23.29	23.47	30,545,632	+0.37(+1.60%)
Jan 27, 2016	23.20	23.48	23.00	23.10	34,332,200	-0.15(-0.64%)
Jan 26, 2016	23.03	23.28	23.00	23.25	25,294,232	+0.33(+1.44%)
Jan 25, 2016	23.09	23.23	22.90	22.92	29,474,268	-0.39(-1.66%)
Jan 22, 2016	23.20	23.32	23.08	23.31	35,143,720	+0.76(+3.39%)
Jan 21, 2016	22.45	22.86	22.30	22.54	44,916,452	+0.04(+0.18%)
Jan 20, 2016	22.47	22.69	22.05	22.50	47,878,168	-0.48(-2.09%)
Jan 19, 2016	23.24	23.27	22.80	22.98	34,472,856	+0.32(+1.39%)
Jan 15, 2016	22.74	22.67	22.67	22.67	38,759,980	-0.99(-4.20%)
Jan 14, 2016	23.39	23.74	23.20	23.66	36,033,740	+0.30(+1.28%)
Jan 13, 2016	23.83	23.92	23.29	23.36	32,679,532	-0.27(-1.13%)
Jan 12, 2016	23.77	23.87	23.44	23.63	23,105,532	+0.09(+0.37%)
Jan 11, 2016	23.77	23.82	23.34	23.54	29,112,462	-0.10(-0.43%)
Jan 08, 2016	24.02	24.10	23.61	23.65	40,900,360	-0.21(-0.89%)
Jan 07, 2016	24.02	24.33	23.84	23.86	37,574,708	-0.80(-3.23%)
Jan 06, 2016	24.69	24.80	24.55	24.65	25,050,702	-0.45(-1.79%)
Jan 05, 2016	25.14	25.20	25.04	25.10	22,411,262	+0.06(+0.22%)
Jan 04, 2016	25.10	25.13	24.84	25.05	34,402,760	-0.73(-2.84%)
Dec 31, 2015	25.78	25.78	25.78	25.78	23,771,926	+0.01(+0.03%)
Dec 30, 2015	25.88	25.96	25.76	25.77	24,008,274	-0.36(-1.39%)
Dec 29, 2015	26.21	26.25	26.11	26.14	20,083,092	-0.02(-0.06%)
Dec 28, 2015	26.16	26.19	26.02	26.15	28,046,562	-0.13(-0.51%)
Dec 24, 2015	26.25	26.29	26.29	26.29	10,852,018	-0.08(-0.30%)
Dec 23, 2015	26.20	26.38	26.17	26.37	33,414,678	+0.39(+1.49%)
Dec 22, 2015	25.77	25.99	25.76	25.98	30,057,828	+0.20(+0.76%)
Dec 21, 2015	25.79	25.86	25.61	25.78	35,520,796	+0.18(+0.71%)
Dec 18, 2015	25.72	25.81	25.59	25.60	33,015,074	-0.13(-0.52%)
Dec 17, 2015	26.11	26.15	25.73	25.73	32,908,992	-0.23(-0.88%)
Dec 16, 2015	25.69	26.12	25.57	25.96	35,144,116	+0.43(+1.69%)
Dec 15, 2015	25.45	25.65	25.45	25.53	32,259,380	+0.37(+1.47%)
Dec 14, 2015	25.04	25.18	24.81	25.16	44,089,396	+0.41(+1.65%)
Dec 11, 2015	24.96	24.99	24.72	24.75	44,799,828	-0.72(-2.83%)
Dec 10, 2015	25.63	25.71	25.43	25.48	23,427,722	-0.26(-1.01%)
Dec 09, 2015	26.13	26.13	25.66	25.73	29,014,198	-0.19(-0.73%)
Dec 08, 2015	25.70	25.94	25.62	25.92	34,898,424	-0.31(-1.20%)
Dec 07, 2015	26.47	26.47	26.16	26.24	22,336,596	-0.38(-1.41%)
Dec 04, 2015	26.33	26.68	26.28	26.61	27,152,300	+0.10(+0.38%)
Dec 03, 2015	26.72	26.77	26.39	26.51	23,281,262	-0.08(-0.29%)
Dec 02, 2015	26.78	26.80	26.48	26.59	26,497,224	-0.27(-0.99%)
Dec 01, 2015	26.82	26.90	26.75	26.86	32,068,854	+0.16(+0.59%)
Nov 30, 2015	26.61	26.74	26.54	26.70	26,412,110	+0.04(+0.15%)
Nov 27, 2015	26.88	26.93	26.62	26.66	15,111,911	-0.60(-2.19%)
Nov 25, 2015	27.30	27.26	27.26	27.26	18,264,178	-0.21(-0.77%)
Nov 24, 2015	27.22	27.52	27.13	27.47	23,214,186	+0.07(+0.26%)
Nov 23, 2015	27.52	27.59	27.33	27.40	25,101,890	-0.23(-0.82%)
Nov 20, 2015	27.61	27.80	27.56	27.62	17,529,492	+0.24(+0.86%)
Nov 19, 2015	27.30	27.45	27.26	27.39	20,547,310	+0.20(+0.75%)
Nov 18, 2015	26.91	27.22	26.86	27.19	22,194,322	+0.21(+0.78%)
Nov 17, 2015	27.03	27.09	26.88	26.97	41,020,124	-0.03(-0.12%)
Nov 16, 2015	26.55	27.01	26.52	27.01	17,613,506	+0.57(+2.17%)
Nov 13, 2015	26.68	26.69	26.35	26.43	27,623,974	-0.35(-1.32%)
Nov 12, 2015	26.97	27.11	26.75	26.79	15,245,058	-0.28(-1.04%)
Nov 11, 2015	27.24	27.24	26.99	27.07	12,675,724	+0.03(+0.12%)
Nov 10, 2015	27.00	27.08	26.88	27.04	25,438,840	-0.07(-0.26%)
Nov 09, 2015	27.39	27.46	27.01	27.11	26,998,334	-0.65(-2.35%)
Nov 06, 2015	27.49	27.79	27.36	27.76	20,174,276	-0.31(-1.12%)
Nov 05, 2015	28.01	28.17	27.92	28.07	14,067,268	+0.04(+0.14%)
Nov 04, 2015	28.44	28.47	27.97	28.03	17,955,672	-0.16(-0.56%)
Nov 03, 2015	27.77	28.31	27.76	28.19	13,701,224	+0.35(+1.24%)
Nov 02, 2015	27.55	27.86	27.54	27.84	17,952,446	+0.52(+1.89%)
Oct 30, 2015	27.51	27.52	27.33	27.33	20,737,208	-0.04(-0.14%)
Oct 29, 2015	27.37	27.49	27.31	27.37	17,279,328	-0.31(-1.11%)
Oct 28, 2015	27.99	28.12	27.48	27.67	28,940,954	-0.31(-1.09%)
Oct 27, 2015	27.99	28.02	27.84	27.98	32,258,164	-0.26(-0.92%)
Oct 26, 2015	28.38	28.42	28.21	28.24	13,572,842	-0.32(-1.13%)
Oct 23, 2015	28.59	28.65	28.42	28.56	17,239,770	+0.19(+0.66%)
Oct 22, 2015	28.10	28.43	28.10	28.37	17,700,468	+0.60(+2.17%)
Oct 21, 2015	28.06	28.07	27.76	27.77	22,993,230	-0.41(-1.45%)
Oct 20, 2015	28.17	28.26	28.09	28.17	17,061,894	-0.06(-0.22%)
Oct 19, 2015	28.24	28.27	28.09	28.24	15,211,281	-0.29(-1.02%)
Oct 16, 2015	28.39	28.55	28.25	28.53	19,487,236	+0.09(+0.30%)
Oct 15, 2015	28.25	28.48	28.08	28.44	17,469,128	+0.64(+2.28%)
Oct 14, 2015	27.79	27.96	27.73	27.81	26,623,598	+0.21(+0.77%)
Oct 13, 2015	27.76	27.98	27.58	27.59	20,851,688	-0.50(-1.79%)
Oct 12, 2015	28.36	28.37	28.06	28.10	13,757,331	-0.16(-0.56%)
Oct 09, 2015	28.34	28.50	28.17	28.25	18,766,900	+0.03(+0.11%)
Oct 08, 2015	27.73	28.24	27.67	28.22	25,271,260	+0.36(+1.30%)
Oct 07, 2015	27.77	28.10	27.66	27.86	32,467,394	+0.67(+2.48%)
Oct 06, 2015	27.20	27.29	27.06	27.19	24,332,414	-0.07(-0.26%)
Oct 05, 2015	27.04	27.30	26.99	27.26	26,595,602	+0.53(+2.00%)
Oct 02, 2015	25.92	26.73	25.84	26.72	32,056,904	+0.68(+2.62%)
Oct 01, 2015	26.15	26.19	25.83	26.04	29,156,336	+0.09(+0.33%)
Sep 30, 2015	25.89	26.01	25.73	25.95	32,289,602	+0.68(+2.70%)
Sep 29, 2015	25.16	25.39	25.07	25.27	22,836,036	+0.20(+0.81%)
Sep 28, 2015	25.36	25.41	25.01	25.07	34,246,664	-0.57(-2.23%)
Sep 25, 2015	25.96	26.02	25.57	25.64	31,724,144	-0.05(-0.18%)
Sep 24, 2015	25.34	25.75	25.17	25.69	49,165,752	-0.05(-0.18%)
Sep 23, 2015	26.00	26.05	25.72	25.73	20,806,774	-0.39(-1.51%)
Sep 22, 2015	26.10	26.18	25.93	26.13	28,598,214	-0.52(-1.95%)
Sep 21, 2015	26.71	26.76	26.55	26.65	24,341,556	+0.06(+0.23%)
Sep 18, 2015	26.94	27.07	26.55	26.59	33,381,238	-0.67(-2.44%)
Sep 17, 2015	27.00	27.85	26.94	27.25	45,862,396	+0.00(+0.00%)
Sep 16, 2015	26.96	27.31	26.93	27.25	24,812,510	+0.62(+2.32%)
Sep 15, 2015	26.33	26.68	26.31	26.63	14,860,472	+0.27(+1.03%)
Sep 14, 2015	26.30	26.40	26.14	26.36	20,062,352	+0.00(+0.00%)
Sep 11, 2015	26.21	26.37	26.13	26.36	25,533,354	+0.10(+0.38%)
Sep 10, 2015	26.03	26.43	26.01	26.26	22,874,958	+0.19(+0.74%)
Sep 09, 2015	26.71	26.72	26.04	26.07	30,096,704	-0.15(-0.56%)
Sep 08, 2015	26.10	26.23	25.99	26.21	35,390,296	+0.85(+3.36%)
Sep 04, 2015	25.60	25.36	25.36	25.36	42,247,508	-0.82(-3.13%)
Sep 03, 2015	26.10	26.51	26.08	26.18	31,426,172	+0.12(+0.45%)
Sep 02, 2015	26.03	26.07	25.73	26.07	36,263,584	+0.39(+1.51%)
Sep 01, 2015	25.99	26.12	25.56	25.68	49,794,328	-1.04(-3.91%)
Aug 31, 2015	26.53	26.81	26.31	26.72	46,774,224	-0.05(-0.20%)
Aug 28, 2015	26.82	26.99	26.65	26.78	49,366,692	-0.39(-1.45%)
Aug 27, 2015	26.80	27.19	26.38	27.17	43,203,580	+1.05(+4.03%)
Aug 26, 2015	25.84	26.15	25.34	26.12	54,096,340	+0.87(+3.46%)
Aug 25, 2015	26.42	26.48	25.24	25.25	59,984,800	+0.34(+1.37%)
Aug 24, 2015	24.33	25.66	23.91	24.91	74,014,712	-1.29(-4.93%)
Aug 21, 2015	26.73	26.76	26.20	26.20	36,931,236	-0.87(-3.20%)
Aug 20, 2015	27.13	27.22	27.01	27.06	31,545,638	-0.42(-1.52%)
Aug 19, 2015	27.68	27.78	27.26	27.48	65,928,180	-0.38(-1.36%)
Aug 18, 2015	27.87	27.94	27.78	27.86	13,605,412	-0.33(-1.15%)
Aug 17, 2015	28.12	28.22	28.01	28.19	14,261,328	-0.30(-1.06%)
Aug 14, 2015	28.47	28.57	28.44	28.49	10,970,948	+0.09(+0.30%)
Aug 13, 2015	28.48	28.57	28.35	28.40	13,626,678	-0.05(-0.19%)
Aug 12, 2015	28.38	28.47	28.23	28.46	27,803,868	-0.45(-1.55%)
Aug 11, 2015	28.95	28.98	28.66	28.91	17,462,358	-0.63(-2.15%)
Aug 10, 2015	29.18	29.61	29.18	29.54	12,498,377	+0.50(+1.70%)
Aug 07, 2015	29.07	29.18	28.99	29.05	19,420,744	-0.03(-0.11%)
Aug 06, 2015	29.13	29.18	28.98	29.08	16,278,596	-0.21(-0.71%)
Aug 05, 2015	29.51	29.59	29.24	29.29	15,184,500	+0.03(+0.11%)
Aug 04, 2015	29.39	29.49	29.16	29.25	16,065,374	+0.09(+0.32%)
Aug 03, 2015	29.33	29.37	29.05	29.16	17,957,028	-0.49(-1.64%)
Jul 31, 2015	29.66	29.79	29.53	29.65	20,877,230	+0.25(+0.84%)
Jul 30, 2015	29.38	29.42	29.21	29.40	13,258,137	-0.19(-0.63%)
Jul 29, 2015	29.34	29.71	29.26	29.59	16,743,913	+0.27(+0.92%)
Jul 28, 2015	29.20	29.32	29.03	29.32	23,263,534	+0.28(+0.96%)
Jul 27, 2015	29.14	29.18	28.95	29.04	21,425,410	-0.67(-2.24%)
Jul 24, 2015	29.92	29.92	29.56	29.70	12,665,768	-0.43(-1.44%)
Jul 23, 2015	30.35	30.40	30.09	30.14	12,137,509	-0.26(-0.84%)
Jul 22, 2015	30.53	30.58	30.35	30.39	12,043,153	-0.41(-1.33%)
Jul 21, 2015	30.87	30.97	30.79	30.80	11,238,133	+0.01(+0.03%)
Jul 20, 2015	30.79	30.86	30.59	30.79	12,864,951	-0.19(-0.62%)
Jul 17, 2015	31.07	31.11	30.95	30.99	10,813,308	-0.01(-0.03%)
Jul 16, 2015	30.96	31.04	30.88	31.00	9,615,724	+0.36(+1.19%)
Jul 15, 2015	30.83	30.86	30.62	30.63	14,356,243	-0.38(-1.22%)
Jul 14, 2015	30.87	31.04	30.79	31.01	14,086,902	+0.08(+0.25%)
Jul 13, 2015	30.92	31.00	30.86	30.93	27,057,106	+0.19(+0.63%)
Jul 10, 2015	30.66	30.82	30.48	30.74	21,521,122	+0.84(+2.82%)
Jul 09, 2015	30.17	30.32	29.89	29.90	23,896,030	+0.60(+2.03%)
Jul 08, 2015	29.54	29.67	29.27	29.30	27,449,452	-1.12(-3.69%)
Jul 07, 2015	30.28	30.45	29.82	30.42	24,396,838	-0.47(-1.53%)
Jul 06, 2015	30.95	31.14	30.76	30.89	19,321,938	-0.88(-2.78%)
Jul 02, 2015	31.82	31.78	31.78	31.78	11,782,113	+0.15(+0.46%)
Jul 01, 2015	31.78	31.83	31.54	31.63	21,274,716	+0.00(+0.00%)
Jun 30, 2015	31.81	31.81	31.53	31.63	26,367,102	+0.42(+1.34%)
Jun 29, 2015	31.42	31.53	31.20	31.21	24,552,904	-0.70(-2.21%)
Jun 26, 2015	31.95	32.08	31.88	31.92	10,977,126	-0.30(-0.92%)
Jun 25, 2015	32.43	32.43	32.19	32.21	12,855,387	-0.12(-0.36%)
Jun 24, 2015	32.50	32.58	32.32	32.33	13,409,613	-0.17(-0.52%)
Jun 23, 2015	32.38	32.53	32.34	32.50	9,504,453	+0.29(+0.90%)
Jun 22, 2015	32.24	32.31	32.18	32.21	13,624,836	+0.41(+1.30%)
Jun 19, 2015	31.91	31.99	31.79	31.79	21,899,160	-0.29(-0.91%)
Jun 18, 2015	31.98	32.17	31.94	32.08	22,628,112	+0.28(+0.89%)
Jun 17, 2015	31.58	31.94	31.42	31.80	19,140,004	+0.20(+0.63%)
Jun 16, 2015	31.48	31.62	31.41	31.60	9,570,880	+0.07(+0.22%)
Jun 15, 2015	31.51	31.55	31.41	31.53	12,715,035	-0.32(-1.01%)
Jun 12, 2015	31.85	31.94	31.78	31.85	16,716,742	+0.01(+0.02%)
Jun 11, 2015	31.91	31.91	31.73	31.85	10,171,899	-0.13(-0.41%)
Jun 10, 2015	31.87	32.05	31.82	31.98	10,485,649	+0.46(+1.46%)
Jun 09, 2015	31.58	31.62	31.48	31.52	12,509,208	-0.23(-0.72%)
Jun 08, 2015	31.78	31.85	31.72	31.75	12,406,360	-0.02(-0.05%)
Jun 05, 2015	31.71	31.90	31.58	31.76	10,907,900	-0.15(-0.48%)
Jun 04, 2015	32.14	32.22	31.88	31.91	13,895,162	-0.48(-1.47%)
Jun 03, 2015	32.41	32.50	32.29	32.39	25,006,100	-0.16(-0.49%)
Jun 02, 2015	32.40	32.69	32.36	32.55	15,575,114	+0.12(+0.35%)
Jun 01, 2015	32.58	32.61	32.32	32.44	16,109,763	-0.02(-0.07%)
May 29, 2015	32.75	32.79	32.45	32.46	12,467,661	-0.36(-1.10%)
May 28, 2015	32.78	32.85	32.63	32.82	12,366,403	-0.47(-1.41%)
May 27, 2015	33.03	33.32	32.96	33.29	11,494,134	+0.08(+0.25%)
May 26, 2015	33.55	33.55	33.09	33.20	11,427,432	-0.50(-1.48%)
May 22, 2015	33.77	33.70	33.70	33.70	12,857,020	+0.08(+0.25%)
May 21, 2015	33.49	33.64	33.46	33.62	11,957,548	-0.10(-0.30%)
May 20, 2015	33.66	33.81	33.55	33.72	12,672,339	-0.05(-0.14%)
May 19, 2015	33.78	33.79	33.68	33.76	10,781,948	+0.08(+0.23%)
May 18, 2015	33.85	33.88	33.67	33.69	11,805,705	-0.33(-0.97%)
May 15, 2015	33.70	34.02	33.65	34.01	14,998,038	+0.34(+1.02%)
May 14, 2015	33.55	33.71	33.49	33.67	9,911,011	+0.31(+0.94%)
May 13, 2015	33.59	33.65	33.32	33.36	11,606,886	+0.08(+0.25%)
May 12, 2015	33.15	33.36	33.08	33.27	8,118,495	-0.09(-0.28%)
May 11, 2015	33.69	33.73	33.35	33.36	8,754,091	-0.32(-0.96%)
May 08, 2015	33.61	33.82	33.53	33.69	13,707,235	+0.51(+1.53%)
May 07, 2015	33.06	33.19	32.95	33.18	13,316,977	-0.05(-0.14%)
May 06, 2015	33.72	33.75	33.16	33.23	15,613,021	-0.44(-1.32%)
May 05, 2015	33.85	33.89	33.65	33.67	10,702,926	-0.35(-1.04%)
May 04, 2015	33.92	34.06	33.85	34.02	12,183,119	+0.17(+0.50%)

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.