Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	45.66	46.03	45.06	45.26	3,156,627	-0.40(-0.88%)
Apr 29, 2015	46.42	46.48	45.24	45.66	3,248,246	-0.95(-2.03%)
Apr 28, 2015	46.76	47.16	46.35	46.61	2,601,312	-0.30(-0.63%)
Apr 27, 2015	47.79	47.87	46.90	46.90	2,318,442	-0.87(-1.83%)
Apr 24, 2015	47.78	48.06	47.70	47.78	1,804,161	-0.06(-0.12%)
Apr 23, 2015	47.32	48.09	47.26	47.84	1,838,517	+0.28(+0.58%)
Apr 22, 2015	47.38	47.67	47.06	47.56	2,615,565	+0.13(+0.28%)
Apr 21, 2015	47.33	47.60	46.99	47.43	2,564,555	+0.61(+1.31%)
Apr 20, 2015	46.29	46.95	46.00	46.82	2,280,941	+0.86(+1.88%)
Apr 17, 2015	46.98	47.11	45.76	45.95	3,592,995	-1.40(-2.96%)
Apr 16, 2015	47.48	47.59	47.23	47.35	2,335,693	+0.05(+0.10%)
Apr 15, 2015	47.59	47.95	47.30	47.31	2,889,855	-0.20(-0.42%)
Apr 14, 2015	47.50	48.01	47.41	47.51	3,151,305	-0.18(-0.37%)
Apr 13, 2015	47.41	48.22	47.33	47.69	2,142,467	+0.34(+0.71%)
Apr 10, 2015	47.57	47.62	47.14	47.35	2,380,896	-0.10(-0.22%)
Apr 09, 2015	47.72	47.95	47.05	47.46	2,290,333	-0.15(-0.31%)
Apr 08, 2015	47.33	47.95	47.14	47.60	2,517,766	+0.54(+1.15%)
Apr 07, 2015	47.41	47.76	47.06	47.06	2,148,825	-0.52(-1.09%)
Apr 06, 2015	47.38	47.98	47.30	47.58	1,719,401	+0.01(+0.03%)
Apr 02, 2015	47.74	47.57	47.57	47.57	4,629,977	-0.05(-0.10%)
Apr 01, 2015	48.06	48.19	47.28	47.61	3,245,292	-0.61(-1.27%)
Mar 31, 2015	48.33	48.95	48.22	48.22	2,159,061	-0.17(-0.36%)
Mar 30, 2015	47.90	48.60	47.68	48.40	1,823,492	+0.74(+1.55%)
Mar 27, 2015	47.40	48.02	47.38	47.66	1,898,083	+0.16(+0.35%)
Mar 26, 2015	47.82	47.94	47.37	47.50	2,737,056	-0.49(-1.02%)
Mar 25, 2015	48.72	48.82	47.93	47.99	2,972,304	-0.82(-1.69%)
Mar 24, 2015	49.85	49.85	48.80	48.81	2,680,259	+0.12(+0.24%)
Mar 23, 2015	49.36	49.48	48.68	48.69	3,672,883	-0.49(-1.00%)
Mar 20, 2015	49.12	49.51	48.87	49.19	4,566,752	+0.33(+0.67%)
Mar 19, 2015	48.33	48.89	48.33	48.86	2,131,447	+0.44(+0.91%)
Mar 18, 2015	48.56	48.65	47.74	48.42	3,024,885	-0.27(-0.56%)
Mar 17, 2015	48.50	48.84	48.38	48.69	1,677,300	-0.22(-0.44%)
Mar 16, 2015	48.85	49.14	48.76	48.91	2,080,907	+0.37(+0.76%)
Mar 13, 2015	48.74	48.96	48.16	48.54	1,968,201	-0.11(-0.23%)
Mar 12, 2015	48.31	48.71	48.10	48.65	2,817,308	+0.56(+1.17%)
Mar 11, 2015	47.98	48.47	47.96	48.08	1,914,733	+0.06(+0.12%)
Mar 10, 2015	47.84	48.25	47.63	48.02	1,905,207	-0.24(-0.50%)
Mar 09, 2015	47.96	48.27	47.87	48.27	2,511,660	+0.48(+1.01%)
Mar 06, 2015	47.84	48.39	47.68	47.79	2,025,169	-0.25(-0.52%)
Mar 05, 2015	48.13	48.48	48.02	48.04	3,587,675	-0.02(-0.05%)
Mar 04, 2015	48.28	48.25	47.75	48.06	2,690,708	-0.19(-0.40%)
Mar 03, 2015	48.49	48.57	47.90	48.25	3,959,357	-0.21(-0.42%)
Mar 02, 2015	48.19	48.91	48.18	48.46	6,149,671	+0.08(+0.17%)
Feb 27, 2015	47.88	48.57	47.30	48.38	9,599,763	+3.09(+6.82%)
Feb 26, 2015	44.90	45.58	44.83	45.29	3,449,623	+0.27(+0.60%)
Feb 25, 2015	44.34	45.12	44.28	45.02	5,479,434	+0.18(+0.40%)
Feb 24, 2015	45.26	45.70	44.81	44.84	3,238,091	-0.35(-0.77%)
Feb 23, 2015	44.87	45.20	44.67	45.19	2,802,589	+0.42(+0.93%)
Feb 20, 2015	44.41	44.81	44.12	44.77	2,255,230	+0.46(+1.03%)
Feb 19, 2015	44.20	44.50	43.91	44.31	1,803,641	+0.10(+0.23%)
Feb 18, 2015	44.30	44.44	43.85	44.21	1,606,734	-0.07(-0.15%)
Feb 17, 2015	43.76	44.47	43.73	44.28	2,505,262	+0.31(+0.70%)
Feb 13, 2015	43.74	43.97	43.97	43.97	3,264,208	+0.23(+0.53%)
Feb 12, 2015	43.44	43.77	43.19	43.74	1,807,291	+0.39(+0.90%)
Feb 11, 2015	43.74	43.97	43.29	43.35	1,608,978	-0.24(-0.55%)
Feb 10, 2015	43.61	43.75	43.35	43.59	1,530,265	+0.33(+0.76%)
Feb 09, 2015	43.21	43.53	42.99	43.26	1,503,189	-0.16(-0.38%)
Feb 06, 2015	43.61	43.72	43.26	43.42	1,767,414	+0.02(+0.05%)
Feb 05, 2015	43.15	43.82	43.10	43.40	2,235,528	+0.09(+0.20%)
Feb 04, 2015	42.91	43.60	42.88	43.32	3,617,079	+0.07(+0.16%)
Feb 03, 2015	42.24	43.26	42.04	43.25	2,975,200	+1.25(+2.98%)
Feb 02, 2015	42.07	42.13	40.90	41.99	2,805,920	+0.06(+0.15%)
Jan 30, 2015	42.72	42.94	41.73	41.93	6,746,955	-0.88(-2.05%)
Jan 29, 2015	42.77	43.26	42.45	42.81	3,170,540	-0.01(-0.03%)
Jan 28, 2015	43.38	43.89	42.80	42.82	2,294,808	-0.31(-0.71%)
Jan 27, 2015	42.41	43.31	42.06	43.13	3,205,604	-0.41(-0.95%)
Jan 26, 2015	43.27	43.61	43.00	43.54	1,977,599	+0.26(+0.60%)
Jan 23, 2015	43.21	43.51	42.98	43.28	2,313,775	+0.19(+0.43%)
Jan 22, 2015	42.14	43.33	41.84	43.09	3,500,570	+0.95(+2.26%)
Jan 21, 2015	41.94	42.22	41.66	42.14	2,746,025	+0.17(+0.40%)
Jan 20, 2015	42.58	42.66	41.63	41.97	3,145,311	-0.50(-1.18%)
Jan 16, 2015	41.52	42.53	41.03	42.47	4,482,871	+0.80(+1.93%)
Jan 15, 2015	42.07	42.89	41.63	41.67	3,756,552	-0.68(-1.61%)
Jan 14, 2015	41.98	42.67	41.77	42.35	4,894,707	-1.02(-2.35%)
Jan 13, 2015	44.27	44.71	43.18	43.37	3,319,064	-0.44(-1.01%)
Jan 12, 2015	43.64	43.94	43.44	43.81	2,288,712	+0.29(+0.66%)
Jan 09, 2015	44.36	44.36	43.33	43.53	3,300,984	-0.80(-1.79%)
Jan 08, 2015	43.85	44.33	43.69	44.32	3,641,642	+0.58(+1.33%)
Jan 07, 2015	43.10	43.75	43.02	43.74	2,849,244	+0.84(+1.96%)
Jan 06, 2015	42.92	43.47	42.46	42.90	3,852,715	+0.08(+0.19%)
Jan 05, 2015	42.86	43.09	42.69	42.82	3,339,171	-0.03(-0.07%)
Jan 02, 2015	43.36	43.58	42.58	42.85	1,985,655	-0.24(-0.56%)
Dec 31, 2014	43.16	43.10	43.10	43.10	5,494,736	+0.15(+0.36%)
Dec 30, 2014	42.73	43.12	42.57	42.94	1,795,045	-0.08(-0.19%)
Dec 29, 2014	42.54	43.29	42.53	43.02	1,865,329	+0.32(+0.74%)
Dec 26, 2014	42.61	42.92	42.50	42.71	1,102,921	+0.32(+0.74%)
Dec 24, 2014	42.81	42.39	42.39	42.39	2,221,341	-0.27(-0.64%)
Dec 23, 2014	43.21	43.24	42.63	42.67	2,021,497	+0.07(+0.17%)
Dec 22, 2014	41.84	42.63	41.51	42.59	2,413,782	+0.98(+2.35%)
Dec 19, 2014	42.35	42.65	41.47	41.61	5,296,677	-0.77(-1.82%)
Dec 18, 2014	42.12	42.39	41.53	42.39	3,096,704	+0.89(+2.14%)
Dec 17, 2014	41.19	41.55	40.76	41.50	3,910,103	+0.37(+0.89%)
Dec 16, 2014	42.02	42.41	41.13	41.13	3,514,146	-0.95(-2.26%)
Dec 15, 2014	41.80	42.23	41.48	42.09	3,135,142	+0.67(+1.62%)
Dec 12, 2014	41.16	41.98	41.16	41.41	2,894,894	-0.11(-0.26%)
Dec 11, 2014	41.62	42.10	40.83	41.52	2,687,945	+0.69(+1.70%)
Dec 10, 2014	41.03	41.55	40.70	40.83	2,047,798	-0.26(-0.62%)
Dec 09, 2014	40.87	41.23	40.66	41.08	2,125,814	-0.16(-0.39%)
Dec 08, 2014	41.24	41.65	41.14	41.24	1,582,563	-0.17(-0.42%)
Dec 05, 2014	41.74	41.93	41.41	41.42	2,093,585	-0.16(-0.40%)
Dec 04, 2014	41.45	41.75	41.32	41.58	2,407,482	+0.09(+0.22%)
Dec 03, 2014	40.86	41.59	40.78	41.49	2,553,601	+0.26(+0.63%)
Dec 02, 2014	41.31	41.55	40.79	41.23	2,691,892	+0.05(+0.13%)
Dec 01, 2014	41.67	41.72	41.09	41.18	3,029,757	-0.60(-1.44%)
Nov 28, 2014	41.17	42.01	40.87	41.78	2,172,615	+0.78(+1.90%)
Nov 26, 2014	40.90	41.00	41.00	41.00	5,143,454	+0.22(+0.54%)
Nov 25, 2014	40.83	41.18	40.62	40.78	4,781,279	+0.11(+0.28%)
Nov 24, 2014	40.99	41.22	40.27	40.66	5,941,167	-0.12(-0.29%)
Nov 21, 2014	40.78	40.90	40.04	40.78	13,788,460	+2.78(+7.32%)
Nov 20, 2014	37.61	38.15	37.47	38.00	5,167,211	+0.48(+1.28%)
Nov 19, 2014	37.10	37.59	37.10	37.52	3,728,986	+0.40(+1.08%)
Nov 18, 2014	36.54	37.25	36.29	37.12	3,740,760	-0.03(-0.07%)
Nov 17, 2014	37.16	37.42	36.99	37.15	2,852,718	-0.02(-0.05%)
Nov 14, 2014	37.37	37.37	36.93	37.17	4,103,353	-0.54(-1.43%)
Nov 13, 2014	37.90	37.95	37.41	37.70	2,854,781	-0.10(-0.28%)
Nov 12, 2014	37.32	37.92	37.26	37.81	3,766,361	+0.39(+1.05%)
Nov 11, 2014	37.63	37.78	37.30	37.42	2,786,320	-0.17(-0.46%)
Nov 10, 2014	37.13	37.62	37.11	37.59	3,146,497	+0.41(+1.11%)
Nov 07, 2014	37.44	37.44	37.07	37.18	2,630,794	-0.21(-0.57%)
Nov 06, 2014	36.38	37.45	36.38	37.39	2,734,276	+0.51(+1.37%)
Nov 05, 2014	36.85	37.03	36.59	36.89	1,714,447	+0.15(+0.41%)
Nov 04, 2014	37.06	37.10	36.63	36.74	4,492,059	-0.37(-0.98%)
Nov 03, 2014	36.87	37.18	36.75	37.10	2,134,415	+0.24(+0.64%)
Oct 31, 2014	37.44	37.44	36.65	36.86	2,442,781	-0.05(-0.14%)
Oct 30, 2014	36.48	37.02	36.33	36.91	1,846,557	+0.35(+0.95%)
Oct 29, 2014	36.67	36.85	36.37	36.57	2,224,921	-0.11(-0.31%)
Oct 28, 2014	36.75	36.81	36.26	36.68	2,995,340	-0.14(-0.37%)
Oct 27, 2014	36.76	36.88	36.76	36.82	3,689,424	+0.05(+0.15%)
Oct 24, 2014	36.67	36.78	36.34	36.76	3,084,417	+0.19(+0.52%)
Oct 23, 2014	36.27	37.04	36.27	36.57	3,633,884	+0.32(+0.87%)
Oct 22, 2014	36.42	36.70	36.21	36.26	3,692,987	-0.09(-0.24%)
Oct 21, 2014	35.17	36.62	35.17	36.34	3,942,252	+0.54(+1.51%)
Oct 20, 2014	34.96	35.84	34.93	35.80	2,649,962	+0.55(+1.57%)
Oct 17, 2014	35.19	35.41	34.71	35.25	4,204,468	+0.21(+0.61%)
Oct 16, 2014	34.33	35.14	34.33	35.04	3,928,162	+0.12(+0.34%)
Oct 15, 2014	35.13	35.45	34.54	34.92	5,724,885	-0.63(-1.77%)
Oct 14, 2014	35.38	35.67	35.14	35.55	4,137,885	+0.44(+1.26%)
Oct 13, 2014	35.25	35.76	35.01	35.11	4,050,944	-0.30(-0.85%)
Oct 10, 2014	34.86	35.73	34.79	35.41	5,785,654	+0.62(+1.79%)
Oct 09, 2014	34.96	35.12	34.59	34.79	5,668,782	-0.12(-0.35%)
Oct 08, 2014	34.37	35.02	34.30	34.91	4,025,903	+0.61(+1.78%)
Oct 07, 2014	34.44	34.56	34.14	34.30	4,090,767	-0.32(-0.91%)
Oct 06, 2014	35.22	35.26	34.49	34.61	3,263,181	-0.54(-1.53%)
Oct 03, 2014	34.72	35.33	34.62	35.15	4,011,384	+0.53(+1.53%)
Oct 02, 2014	34.26	34.70	34.12	34.62	3,364,784	+0.37(+1.09%)
Oct 01, 2014	34.45	34.50	34.16	34.25	2,745,257	-0.27(-0.78%)
Sep 30, 2014	34.51	34.59	34.20	34.52	3,317,219	+0.05(+0.16%)
Sep 29, 2014	34.42	34.71	34.26	34.46	2,241,657	-0.25(-0.72%)
Sep 26, 2014	34.11	34.76	34.07	34.71	3,119,221	+0.54(+1.58%)
Sep 25, 2014	34.30	34.49	33.91	34.17	3,358,307	-0.40(-1.17%)
Sep 24, 2014	33.87	34.68	33.80	34.58	2,901,622	+0.71(+2.09%)
Sep 23, 2014	34.10	34.17	33.84	33.87	2,696,013	-0.19(-0.57%)
Sep 22, 2014	34.34	34.58	34.06	34.06	2,489,970	-0.42(-1.21%)
Sep 19, 2014	34.71	34.79	34.28	34.48	4,259,375	-0.08(-0.22%)
Sep 18, 2014	34.52	34.66	34.43	34.56	1,636,218	+0.08(+0.24%)
Sep 17, 2014	34.54	34.62	34.27	34.48	1,802,643	+0.00(+0.00%)
Sep 16, 2014	34.22	34.60	34.14	34.48	2,298,224	+0.25(+0.72%)
Sep 15, 2014	34.46	34.59	34.20	34.23	1,995,242	-0.10(-0.28%)
Sep 12, 2014	34.38	34.55	34.10	34.33	2,508,271	-0.15(-0.42%)
Sep 11, 2014	34.31	34.49	34.28	34.47	2,163,519	+0.08(+0.24%)
Sep 10, 2014	34.52	34.80	34.28	34.39	2,616,238	-0.10(-0.28%)
Sep 09, 2014	34.91	34.91	34.33	34.49	3,392,061	-0.34(-0.98%)
Sep 08, 2014	34.55	35.10	34.46	34.83	3,592,828	-0.26(-0.75%)
Sep 05, 2014	34.99	35.09	34.59	35.09	4,047,657	-0.01(-0.04%)
Sep 04, 2014	34.76	35.18	34.75	35.11	3,622,406	+0.35(+1.00%)
Sep 03, 2014	34.65	34.94	34.46	34.76	5,026,232	+0.20(+0.58%)
Sep 02, 2014	34.40	34.70	34.36	34.56	4,263,402	+0.16(+0.46%)
Aug 29, 2014	34.03	34.40	34.40	34.40	8,564,015	+0.09(+0.25%)
Aug 28, 2014	34.17	34.40	33.79	34.31	2,489,556	+0.04(+0.11%)
Aug 27, 2014	34.04	34.45	33.91	34.28	3,408,322	+0.36(+1.08%)
Aug 26, 2014	33.67	34.15	33.67	33.91	4,013,475	+0.24(+0.72%)
Aug 25, 2014	33.91	33.98	33.53	33.67	4,887,439	-0.25(-0.74%)
Aug 22, 2014	32.95	33.95	32.93	33.92	12,835,361	+2.34(+7.39%)
Aug 21, 2014	31.90	32.00	31.43	31.58	5,310,356	-0.28(-0.89%)
Aug 20, 2014	31.51	31.92	31.32	31.87	5,073,769	+0.26(+0.81%)
Aug 19, 2014	30.72	31.68	30.72	31.61	6,819,045	+1.23(+4.04%)
Aug 18, 2014	30.17	30.44	30.02	30.39	3,082,778	+0.49(+1.63%)
Aug 15, 2014	30.33	30.36	29.72	29.90	2,784,210	-0.25(-0.83%)
Aug 14, 2014	29.89	30.18	29.87	30.15	1,926,649	+0.32(+1.07%)
Aug 13, 2014	29.99	30.03	29.55	29.83	3,093,479	-0.28(-0.92%)
Aug 12, 2014	30.33	30.39	30.02	30.11	2,372,962	-0.14(-0.47%)
Aug 11, 2014	30.37	30.44	30.21	30.25	2,606,995	-0.20(-0.64%)
Aug 08, 2014	29.62	30.59	29.62	30.44	4,415,515	+0.96(+3.26%)
Aug 07, 2014	29.76	29.85	29.41	29.48	3,568,208	-0.14(-0.46%)
Aug 06, 2014	29.26	29.89	29.26	29.62	3,771,514	+0.13(+0.43%)
Aug 05, 2014	29.52	29.79	29.33	29.49	3,320,632	-0.10(-0.35%)
Aug 04, 2014	29.46	29.66	29.36	29.60	3,802,942	+0.09(+0.31%)
Aug 01, 2014	29.41	29.61	29.30	29.50	3,061,096	+0.13(+0.45%)
Jul 31, 2014	29.33	29.59	29.33	29.37	4,116,151	-0.17(-0.57%)
Jul 30, 2014	29.17	29.58	29.17	29.54	3,454,315	+0.41(+1.41%)
Jul 29, 2014	29.25	29.36	29.07	29.13	2,477,848	-0.04(-0.12%)
Jul 28, 2014	28.92	29.29	28.92	29.17	2,908,472	+0.22(+0.77%)
Jul 25, 2014	28.90	29.08	28.89	28.94	2,496,221	-0.08(-0.27%)
Jul 24, 2014	28.72	29.19	28.71	29.02	2,949,329	+0.29(+1.00%)
Jul 23, 2014	28.53	28.78	28.51	28.73	3,131,327	+0.18(+0.64%)
Jul 22, 2014	28.73	28.85	28.54	28.55	3,997,693	-0.08(-0.29%)
Jul 21, 2014	28.73	28.88	28.56	28.63	4,624,875	-0.24(-0.84%)
Jul 18, 2014	28.39	28.99	28.31	28.88	4,867,640	+0.51(+1.80%)
Jul 17, 2014	28.24	28.52	28.20	28.36	9,692,431	+0.02(+0.06%)
Jul 16, 2014	29.45	29.69	28.33	28.35	12,696,139	-1.42(-4.78%)
Jul 15, 2014	29.63	29.89	29.60	29.77	4,359,665	+0.10(+0.32%)
Jul 14, 2014	30.13	30.25	29.63	29.67	4,223,438	-0.34(-1.12%)
Jul 11, 2014	30.22	30.40	29.91	30.01	3,188,850	-0.36(-1.20%)
Jul 10, 2014	30.48	30.58	30.31	30.38	2,924,495	-0.53(-1.71%)
Jul 09, 2014	30.69	30.92	30.54	30.91	3,033,492	+0.38(+1.24%)
Jul 08, 2014	30.40	30.60	30.23	30.53	4,630,646	+0.14(+0.47%)
Jul 07, 2014	30.58	30.67	30.33	30.39	2,138,611	-0.25(-0.80%)
Jul 03, 2014	30.59	30.63	30.63	30.63	2,275,405	+0.09(+0.28%)
Jul 02, 2014	30.44	30.66	30.33	30.54	2,640,172	+0.21(+0.68%)
Jul 01, 2014	30.35	30.37	30.10	30.34	2,843,152	+0.18(+0.59%)
Jun 30, 2014	30.14	30.38	30.05	30.16	2,695,601	+0.15(+0.50%)
Jun 27, 2014	30.10	30.18	29.92	30.01	3,254,064	-0.10(-0.32%)
Jun 26, 2014	30.22	30.28	29.85	30.11	4,232,724	-0.15(-0.48%)
Jun 25, 2014	30.53	30.59	30.18	30.25	3,064,867	-0.20(-0.64%)
Jun 24, 2014	30.88	30.90	30.43	30.45	3,073,904	-0.56(-1.79%)
Jun 23, 2014	30.92	31.03	30.75	31.01	3,230,374	+0.02(+0.06%)
Jun 20, 2014	31.07	31.27	30.96	30.99	5,356,478	+0.05(+0.16%)
Jun 19, 2014	31.11	31.20	30.85	30.94	2,883,518	-0.14(-0.44%)
Jun 18, 2014	30.75	31.15	30.70	31.07	3,168,970	+0.41(+1.32%)
Jun 17, 2014	30.54	30.75	30.44	30.67	2,447,385	+0.13(+0.43%)
Jun 16, 2014	30.52	30.62	30.40	30.54	2,960,781	-0.08(-0.25%)
Jun 13, 2014	30.45	30.65	30.33	30.61	3,051,913	+0.16(+0.51%)
Jun 12, 2014	30.66	30.66	30.34	30.46	3,753,884	-0.28(-0.92%)
Jun 11, 2014	30.85	30.87	30.50	30.74	3,439,848	-0.13(-0.41%)
Jun 10, 2014	31.31	31.33	30.86	30.87	3,571,571	-0.64(-2.03%)
Jun 06, 2014	31.41	31.56	31.27	31.51	2,325,768	+0.22(+0.70%)
Jun 05, 2014	31.19	31.37	30.74	31.29	3,187,630	+0.04(+0.12%)
Jun 04, 2014	30.94	31.26	30.91	31.25	2,186,239	+0.18(+0.59%)
Jun 03, 2014	31.03	31.15	30.90	31.07	2,113,872	-0.06(-0.19%)
Jun 02, 2014	31.18	31.29	30.91	31.13	3,733,224	-0.05(-0.15%)
May 30, 2014	30.97	31.28	30.86	31.17	3,991,590	+0.31(+1.02%)
May 29, 2014	30.86	30.86	30.54	30.86	4,700,638	+0.13(+0.41%)
May 28, 2014	31.17	31.18	30.68	30.73	5,681,372	-0.37(-1.20%)
May 27, 2014	32.15	32.15	30.72	31.11	6,492,657	-0.25(-0.80%)
May 23, 2014	31.24	31.36	31.36	31.36	22,230,836	+0.30(+0.97%)
May 22, 2014	31.01	31.30	30.87	31.06	2,605,899	+0.05(+0.16%)
May 21, 2014	30.55	31.22	30.55	31.01	5,309,532	+0.44(+1.45%)
May 20, 2014	30.88	30.98	30.48	30.56	6,700,838	-0.96(-3.03%)
May 19, 2014	31.61	31.68	31.45	31.52	2,633,862	-0.15(-0.46%)
May 16, 2014	31.22	31.68	31.22	31.67	3,201,099	+0.51(+1.62%)
May 15, 2014	31.47	31.47	30.86	31.16	4,407,230	-0.27(-0.85%)
May 14, 2014	31.49	31.66	31.37	31.43	3,265,165	-0.06(-0.20%)
May 13, 2014	31.62	31.75	31.47	31.49	3,458,837	-0.23(-0.73%)
May 12, 2014	31.52	31.93	31.52	31.73	3,003,202	+0.23(+0.74%)
May 09, 2014	31.42	31.55	31.18	31.49	3,727,067	+0.05(+0.14%)
May 08, 2014	30.97	31.56	30.93	31.45	4,494,558	+0.58(+1.87%)
May 07, 2014	30.78	30.91	30.61	30.87	3,325,805	+0.06(+0.19%)
May 06, 2014	30.81	30.97	30.76	30.81	6,644,952	-0.19(-0.62%)
May 05, 2014	30.94	31.19	30.82	31.00	1,780,489	-0.14(-0.45%)
May 02, 2014	31.41	31.60	31.10	31.14	2,252,960	-0.07(-0.22%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Ross Stores (NQ: ROST )

Historical Prices

Contact PR Newswire

Products

About

My Services