Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	42.20	42.93	42.11	42.15	74,689,576	-0.36(-0.86%)
Apr 29, 2015	42.22	42.73	42.03	42.51	55,151,312	-0.08(-0.19%)
Apr 28, 2015	41.40	42.64	41.33	42.59	70,077,496	+0.97(+2.34%)
Apr 27, 2015	40.93	41.71	40.92	41.62	68,350,776	+0.14(+0.33%)
Apr 24, 2015	39.57	41.72	39.56	41.48	151,100,192	+3.93(+10.45%)
Apr 23, 2015	37.17	37.79	37.09	37.56	53,380,960	+0.31(+0.83%)
Apr 22, 2015	36.98	37.37	36.87	37.25	28,922,374	+0.30(+0.82%)
Apr 21, 2015	37.26	37.39	36.85	36.94	30,020,004	-0.23(-0.63%)
Apr 20, 2015	36.16	37.41	36.12	37.18	53,151,008	+1.12(+3.10%)
Apr 17, 2015	36.11	36.17	35.67	36.06	48,916,188	-0.47(-1.29%)
Apr 16, 2015	36.35	36.69	36.24	36.53	25,976,610	-0.08(-0.23%)
Apr 15, 2015	36.19	36.79	36.12	36.62	31,554,322	+0.52(+1.45%)
Apr 14, 2015	36.22	36.42	35.87	36.09	27,976,968	-0.10(-0.26%)
Apr 13, 2015	35.87	36.45	35.87	36.19	34,939,928	+0.03(+0.10%)
Apr 10, 2015	36.07	36.35	35.88	36.15	32,337,978	+0.21(+0.58%)
Apr 09, 2015	35.74	36.07	35.74	35.94	29,684,982	+0.05(+0.14%)
Apr 08, 2015	35.93	36.13	35.56	35.89	28,562,846	-0.10(-0.26%)
Apr 07, 2015	36.06	36.32	35.80	35.99	33,246,394	-0.01(-0.04%)
Apr 06, 2015	34.96	36.20	34.82	36.00	45,264,752	+1.09(+3.11%)
Apr 02, 2015	35.23	34.91	34.91	34.91	43,261,360	-0.37(-1.06%)
Apr 01, 2015	35.18	35.32	34.93	35.29	42,541,164	+0.06(+0.16%)
Mar 31, 2015	35.34	35.55	35.13	35.23	40,260,236	-0.26(-0.74%)
Mar 30, 2015	35.61	36.00	35.45	35.49	40,435,024	-0.01(-0.02%)
Mar 27, 2015	35.63	35.90	35.38	35.50	39,699,936	-0.21(-0.58%)
Mar 26, 2015	35.72	36.06	35.46	35.71	43,269,580	-0.22(-0.60%)
Mar 25, 2015	37.19	37.20	35.91	35.93	50,162,928	-1.25(-3.36%)
Mar 24, 2015	37.07	37.41	37.04	37.17	29,440,520	+0.04(+0.11%)
Mar 23, 2015	37.16	37.37	37.07	37.14	30,287,580	-0.02(-0.06%)
Mar 20, 2015	36.88	37.24	36.82	37.16	82,979,336	+0.52(+1.41%)
Mar 19, 2015	36.62	36.91	36.59	36.64	39,096,404	-0.19(-0.51%)
Mar 18, 2015	35.90	37.11	35.81	36.83	51,001,428	+0.70(+1.93%)
Mar 17, 2015	35.85	36.25	35.66	36.13	36,549,748	+0.12(+0.32%)
Mar 16, 2015	35.94	36.08	35.77	36.01	40,701,748	+0.16(+0.44%)
Mar 13, 2015	35.27	35.94	35.19	35.86	66,942,108	+0.31(+0.88%)
Mar 12, 2015	35.81	36.09	35.41	35.55	69,232,056	-0.83(-2.29%)
Mar 11, 2015	36.66	36.72	36.26	36.38	37,176,704	-0.04(-0.12%)
Mar 10, 2015	36.70	37.01	36.42	36.42	45,189,720	-0.71(-1.91%)
Mar 09, 2015	36.56	37.37	36.56	37.13	37,052,756	+0.42(+1.16%)
Mar 06, 2015	37.26	37.36	36.52	36.71	41,831,856	-0.65(-1.74%)
Mar 05, 2015	37.32	37.47	37.10	37.36	26,752,148	+0.05(+0.13%)
Mar 04, 2015	37.27	37.44	37.16	37.31	29,714,374	-0.20(-0.52%)
Mar 03, 2015	37.75	37.98	37.41	37.50	36,566,144	-0.52(-1.37%)
Mar 02, 2015	37.84	38.29	37.74	38.02	36,839,480	+0.03(+0.07%)
Feb 27, 2015	38.24	38.30	37.83	38.00	39,014,840	-0.18(-0.47%)
Feb 26, 2015	38.12	38.33	38.03	38.18	30,613,238	+0.06(+0.15%)
Feb 25, 2015	38.08	38.21	37.95	38.12	34,333,592	-0.09(-0.23%)
Feb 24, 2015	38.26	38.39	38.06	38.21	29,160,942	-0.05(-0.14%)
Feb 23, 2015	37.87	38.29	37.82	38.26	37,526,572	+0.26(+0.67%)
Feb 20, 2015	37.70	38.02	37.51	38.00	34,298,812	+0.31(+0.82%)
Feb 19, 2015	37.42	37.72	37.30	37.69	31,849,692	-0.03(-0.07%)
Feb 18, 2015	37.81	37.87	37.60	37.72	31,280,556	-0.04(-0.11%)
Feb 17, 2015	38.10	38.13	37.43	37.76	38,884,576	+0.02(+0.05%)
Feb 13, 2015	37.32	37.75	37.75	37.75	46,797,208	+0.67(+1.81%)
Feb 12, 2015	36.71	37.08	36.58	37.08	38,659,480	+0.61(+1.68%)
Feb 11, 2015	36.70	36.70	36.32	36.46	44,465,456	-0.19(-0.52%)
Feb 10, 2015	36.77	36.80	36.29	36.65	34,481,532	+0.21(+0.57%)
Feb 09, 2015	36.34	36.77	36.32	36.45	36,468,408	-0.04(-0.12%)
Feb 06, 2015	36.72	36.82	36.27	36.49	40,232,508	-0.03(-0.09%)
Feb 05, 2015	36.33	36.69	36.01	36.52	42,473,804	+0.52(+1.46%)
Feb 04, 2015	36.09	36.31	35.79	36.00	48,357,472	+0.21(+0.58%)
Feb 03, 2015	35.82	36.08	35.32	35.79	60,528,180	+0.28(+0.78%)
Feb 02, 2015	34.92	35.60	34.61	35.52	58,510,748	+0.76(+2.18%)
Jan 30, 2015	35.75	35.77	34.72	34.76	90,659,944	-1.39(-3.83%)
Jan 29, 2015	35.22	36.24	35.10	36.15	73,885,904	+0.71(+1.99%)
Jan 28, 2015	36.77	36.82	35.41	35.44	98,173,464	-1.26(-3.45%)
Jan 27, 2015	36.95	37.17	36.23	36.71	196,574,832	-3.74(-9.25%)
Jan 26, 2015	40.44	40.55	39.79	40.45	48,558,792	-0.15(-0.36%)
Jan 23, 2015	40.75	40.77	40.27	40.59	30,463,986	+0.04(+0.11%)
Jan 22, 2015	39.91	40.56	39.65	40.55	41,719,572	+1.04(+2.64%)
Jan 21, 2015	39.53	39.70	39.13	39.51	43,135,500	-0.40(-1.01%)
Jan 20, 2015	39.84	40.14	39.21	39.91	41,996,556	+0.13(+0.32%)
Jan 16, 2015	38.99	39.82	38.86	39.79	41,486,252	+0.65(+1.67%)
Jan 15, 2015	39.77	39.91	39.07	39.13	38,058,796	-0.41(-1.03%)
Jan 14, 2015	39.54	39.79	39.25	39.54	34,537,432	-0.34(-0.86%)
Jan 13, 2015	40.41	41.22	39.63	39.88	40,984,788	-0.21(-0.53%)
Jan 12, 2015	40.80	40.90	39.89	40.10	27,469,264	-0.51(-1.25%)
Jan 09, 2015	40.96	41.14	40.35	40.60	27,828,722	-0.34(-0.84%)
Jan 08, 2015	40.22	41.08	40.20	40.95	34,441,888	+1.17(+2.94%)
Jan 07, 2015	39.56	39.97	39.14	39.78	33,832,732	+0.50(+1.27%)
Jan 06, 2015	39.91	40.22	39.18	39.28	42,357,284	-0.58(-1.46%)
Jan 05, 2015	39.90	40.21	39.79	39.86	46,103,232	-0.37(-0.93%)
Jan 02, 2015	40.15	40.80	40.04	40.23	32,442,408	+0.27(+0.67%)
Dec 31, 2014	40.21	39.97	39.97	39.97	25,049,032	-0.49(-1.21%)
Dec 30, 2014	40.82	40.97	40.30	40.46	19,042,222	-0.37(-0.91%)
Dec 29, 2014	41.04	41.11	40.66	40.83	16,781,506	-0.37(-0.90%)
Dec 26, 2014	41.65	41.65	41.14	41.20	15,338,942	-0.22(-0.54%)
Dec 24, 2014	41.85	41.42	41.42	41.42	13,293,392	-0.27(-0.64%)
Dec 23, 2014	41.62	41.99	41.41	41.69	27,493,264	+0.40(+0.98%)
Dec 22, 2014	41.11	41.40	41.05	41.28	30,872,430	+0.28(+0.67%)
Dec 19, 2014	40.98	41.39	40.59	41.01	75,023,536	+0.12(+0.29%)
Dec 18, 2014	40.08	40.89	39.87	40.89	46,541,212	+1.53(+3.89%)
Dec 17, 2014	38.76	39.53	38.63	39.36	40,641,272	+0.50(+1.28%)
Dec 16, 2014	39.49	39.87	38.83	38.86	55,516,500	-1.30(-3.24%)
Dec 15, 2014	40.61	41.02	40.05	40.16	33,968,356	-0.24(-0.60%)
Dec 12, 2014	40.25	41.07	40.16	40.40	39,804,596	-0.19(-0.47%)
Dec 11, 2014	40.51	41.08	40.16	40.59	33,775,564	+0.23(+0.58%)
Dec 10, 2014	40.94	41.01	40.18	40.35	35,210,992	-0.59(-1.45%)
Dec 09, 2014	40.53	41.23	40.48	40.95	28,272,608	-0.09(-0.22%)
Dec 08, 2014	41.52	41.60	40.82	41.04	30,987,380	-0.62(-1.50%)
Dec 05, 2014	42.01	42.13	41.63	41.66	31,744,598	-0.36(-0.86%)
Dec 04, 2014	41.64	42.21	41.47	42.02	35,264,680	+0.65(+1.58%)
Dec 03, 2014	41.68	41.73	41.13	41.37	27,350,582	-0.33(-0.78%)
Dec 02, 2014	42.02	42.20	41.47	41.70	29,948,690	-0.14(-0.33%)
Dec 01, 2014	41.20	41.97	41.05	41.83	36,248,996	+0.70(+1.69%)
Nov 28, 2014	41.26	41.47	40.96	41.14	25,028,026	+0.05(+0.13%)
Nov 26, 2014	40.86	41.08	41.08	41.08	31,570,440	+0.24(+0.59%)
Nov 25, 2014	41.01	41.27	40.83	40.84	32,551,122	-0.10(-0.25%)
Nov 24, 2014	41.29	41.30	40.77	40.95	39,840,352	-0.34(-0.81%)
Nov 21, 2014	42.18	42.20	40.93	41.28	49,842,136	-0.62(-1.48%)
Nov 20, 2014	41.30	41.90	41.19	41.90	24,994,974	+0.41(+1.00%)
Nov 19, 2014	41.87	41.95	41.24	41.49	30,423,490	-0.45(-1.07%)
Nov 18, 2014	42.27	42.44	41.90	41.94	27,876,634	-0.35(-0.83%)
Nov 17, 2014	42.25	42.50	42.02	42.29	35,455,968	-0.10(-0.24%)
Nov 14, 2014	42.53	42.79	42.23	42.39	34,012,852	-0.03(-0.06%)
Nov 13, 2014	41.73	42.45	41.64	42.42	30,652,162	+0.71(+1.70%)
Nov 12, 2014	41.52	41.83	41.49	41.71	26,574,868	-0.08(-0.18%)
Nov 11, 2014	41.77	41.84	41.59	41.78	27,407,120	-0.02(-0.04%)
Nov 10, 2014	41.60	42.02	41.51	41.80	42,531,636	+0.18(+0.43%)
Nov 07, 2014	41.83	41.83	41.29	41.62	32,748,486	-0.02(-0.04%)
Nov 06, 2014	40.92	41.78	40.86	41.64	38,636,144	+0.72(+1.76%)
Nov 05, 2014	40.87	40.96	40.41	40.92	26,253,718	+0.25(+0.61%)
Nov 04, 2014	40.44	40.81	40.40	40.67	24,938,870	+0.11(+0.27%)
Nov 03, 2014	40.09	40.58	39.96	40.56	27,005,886	+0.42(+1.04%)
Oct 31, 2014	40.13	40.16	39.74	40.14	41,928,460	+0.77(+1.95%)
Oct 30, 2014	39.60	39.60	39.13	39.37	35,166,924	-0.49(-1.22%)
Oct 29, 2014	39.71	39.93	39.62	39.86	35,418,616	+0.11(+0.28%)
Oct 28, 2014	39.21	39.76	39.13	39.75	33,974,308	+0.50(+1.26%)
Oct 27, 2014	39.08	39.44	39.44	39.25	35,517,792	-0.19(-0.48%)
Oct 24, 2014	40.04	40.10	38.63	39.44	71,438,176	+0.95(+2.47%)
Oct 23, 2014	38.15	38.86	38.07	38.49	53,099,516	+0.55(+1.44%)
Oct 22, 2014	38.48	38.54	37.81	37.95	39,273,736	-0.43(-1.11%)
Oct 21, 2014	37.93	38.45	37.78	38.37	42,611,568	+0.68(+1.81%)
Oct 20, 2014	36.82	37.74	36.60	37.69	40,383,264	+0.38(+1.03%)
Oct 17, 2014	36.94	37.57	36.59	37.30	47,581,768	+0.76(+2.08%)
Oct 16, 2014	36.36	36.83	36.10	36.54	57,355,864	-0.41(-1.11%)
Oct 15, 2014	36.77	37.10	36.00	36.95	70,430,560	-0.44(-1.17%)
Oct 14, 2014	37.51	37.95	37.24	37.39	44,584,204	+0.07(+0.18%)
Oct 13, 2014	37.47	38.10	37.23	37.32	43,387,816	-0.32(-0.86%)
Oct 10, 2014	38.99	39.43	37.58	37.65	60,791,756	-1.56(-3.97%)
Oct 09, 2014	39.76	40.01	39.11	39.20	40,261,176	-0.80(-1.99%)
Oct 08, 2014	38.89	40.09	38.77	40.00	38,631,144	+1.07(+2.75%)
Oct 07, 2014	39.21	39.27	38.84	38.93	30,085,718	-0.48(-1.22%)
Oct 06, 2014	39.43	39.59	39.26	39.41	24,097,528	+0.00(+0.00%)
Oct 03, 2014	39.31	39.59	39.00	39.41	37,956,172	+0.28(+0.72%)
Oct 02, 2014	39.19	39.42	39.02	39.13	29,378,868	-0.12(-0.31%)
Oct 01, 2014	39.56	39.78	39.20	39.25	44,546,580	-0.39(-0.99%)
Sep 30, 2014	39.65	39.74	39.34	39.64	38,634,216	-0.07(-0.17%)
Sep 29, 2014	39.31	39.81	39.13	39.71	30,515,066	+0.03(+0.06%)
Sep 26, 2014	39.27	39.86	39.13	39.68	31,670,342	+0.32(+0.80%)
Sep 25, 2014	40.08	40.26	39.36	39.37	38,680,144	-0.89(-2.21%)
Sep 24, 2014	39.87	40.28	39.62	40.25	31,090,178	+0.44(+1.12%)
Sep 23, 2014	40.06	40.17	39.73	39.81	39,098,960	-0.43(-1.06%)
Sep 22, 2014	40.44	40.51	40.17	40.24	45,245,848	-0.39(-0.97%)
Sep 19, 2014	40.02	40.67	39.84	40.63	236,867,696	+0.72(+1.80%)
Sep 18, 2014	39.84	40.04	39.72	39.91	41,574,756	+0.14(+0.34%)
Sep 17, 2014	39.55	39.92	39.53	39.78	44,808,180	-0.21(-0.51%)
Sep 16, 2014	39.66	40.06	39.58	39.98	32,633,702	+0.44(+1.12%)
Sep 15, 2014	39.79	39.94	39.42	39.54	44,052,960	-0.39(-0.97%)
Sep 12, 2014	40.11	40.20	39.84	39.93	44,732,448	-0.26(-0.65%)
Sep 11, 2014	39.96	40.19	39.73	40.19	34,170,396	+0.14(+0.34%)
Sep 10, 2014	40.03	40.13	39.57	40.05	31,933,514	+0.07(+0.17%)
Sep 09, 2014	39.73	40.16	39.69	39.98	47,133,992	+0.25(+0.62%)
Sep 08, 2014	39.35	40.01	39.32	39.73	53,491,524	+0.48(+1.22%)
Sep 05, 2014	38.57	39.27	38.57	39.25	43,202,936	+0.56(+1.44%)
Sep 04, 2014	38.25	38.71	38.24	38.70	30,965,408	+0.26(+0.67%)
Sep 03, 2014	38.07	38.57	38.07	38.44	39,396,968	-0.11(-0.29%)
Sep 02, 2014	38.84	38.87	38.35	38.55	26,867,196	-0.29(-0.75%)
Aug 29, 2014	38.55	38.84	38.84	38.84	25,271,466	+0.47(+1.23%)
Aug 28, 2014	38.26	38.46	38.14	38.37	20,651,742	+0.01(+0.02%)
Aug 27, 2014	38.39	38.48	38.27	38.36	24,897,458	-0.12(-0.30%)
Aug 26, 2014	38.74	38.81	38.42	38.48	17,395,624	-0.14(-0.37%)
Aug 25, 2014	38.82	38.85	38.51	38.62	19,774,362	+0.02(+0.04%)
Aug 22, 2014	38.78	38.88	38.54	38.60	21,396,866	-0.06(-0.15%)
Aug 21, 2014	38.34	38.69	38.33	38.66	26,063,794	+0.23(+0.60%)
Aug 20, 2014	38.77	38.82	38.39	38.43	28,947,910	-0.32(-0.84%)
Aug 19, 2014	38.45	38.77	38.33	38.76	32,905,022	+0.43(+1.12%)
Aug 18, 2014	38.19	38.33	37.97	38.33	31,651,072	+0.27(+0.71%)
Aug 15, 2014	37.88	38.15	37.73	38.06	48,971,052	+0.44(+1.17%)
Aug 14, 2014	37.46	37.74	37.40	37.62	22,728,722	+0.16(+0.43%)
Aug 13, 2014	37.12	37.54	37.00	37.46	26,937,040	+0.48(+1.29%)
Aug 12, 2014	36.57	37.04	36.54	36.98	25,222,394	+0.27(+0.74%)
Aug 11, 2014	36.76	36.92	36.55	36.71	23,950,928	+0.00(+0.00%)
Aug 08, 2014	36.73	36.81	36.46	36.71	34,062,144	-0.03(-0.07%)
Aug 07, 2014	36.40	36.92	36.24	36.73	35,676,764	+0.42(+1.15%)
Aug 06, 2014	36.32	36.68	35.87	36.32	28,990,946	-0.29(-0.79%)
Aug 05, 2014	36.85	36.93	36.39	36.61	30,902,462	-0.25(-0.67%)
Aug 04, 2014	36.51	36.94	36.38	36.85	39,941,404	+0.43(+1.19%)
Aug 01, 2014	36.72	36.75	36.20	36.42	36,684,288	-0.25(-0.70%)
Jul 31, 2014	36.86	37.12	36.61	36.67	37,031,728	-0.36(-0.96%)
Jul 30, 2014	37.45	37.47	36.78	37.03	37,568,488	-0.26(-0.70%)
Jul 29, 2014	37.31	37.46	37.08	37.29	32,673,706	-0.07(-0.19%)
Jul 28, 2014	37.69	37.82	37.33	37.36	34,935,912	-0.45(-1.19%)
Jul 25, 2014	37.64	37.95	37.64	37.81	31,466,794	+0.08(+0.23%)
Jul 24, 2014	38.18	38.24	37.66	37.73	36,159,516	-0.40(-1.05%)
Jul 23, 2014	38.62	38.62	37.91	38.13	61,587,856	+0.03(+0.09%)
Jul 22, 2014	38.24	38.36	37.89	38.09	49,496,472	-0.00(-0.01%)
Jul 21, 2014	37.86	38.37	37.57	38.10	44,197,772	+0.12(+0.32%)
Jul 18, 2014	37.94	38.10	37.60	37.97	51,084,920	+0.14(+0.36%)
Jul 17, 2014	38.62	38.84	37.60	37.84	96,629,008	+0.38(+1.02%)
Jul 16, 2014	36.12	37.65	36.10	37.46	74,431,072	+1.38(+3.84%)
Jul 15, 2014	35.97	36.09	35.71	36.07	33,784,320	+0.26(+0.74%)
Jul 14, 2014	35.87	36.07	35.72	35.81	25,724,676	+0.04(+0.12%)
Jul 11, 2014	35.43	35.76	35.25	35.76	28,347,680	+0.34(+0.97%)
Jul 10, 2014	35.15	35.69	34.88	35.42	25,717,026	+0.01(+0.04%)
Jul 09, 2014	35.67	35.67	35.29	35.41	21,624,258	-0.09(-0.26%)
Jul 08, 2014	35.58	35.69	35.36	35.50	36,720,632	-0.18(-0.50%)
Jul 07, 2014	35.48	35.79	35.44	35.68	25,759,814	+0.16(+0.45%)
Jul 03, 2014	35.61	35.52	35.52	35.52	18,793,772	-0.09(-0.24%)
Jul 02, 2014	35.46	35.60	35.29	35.60	23,717,846	+0.03(+0.07%)
Jul 01, 2014	35.57	35.82	35.42	35.58	31,635,246	+0.14(+0.41%)
Jun 30, 2014	35.83	35.87	35.43	35.43	36,146,624	-0.47(-1.30%)
Jun 27, 2014	35.36	35.93	35.27	35.90	87,843,776	+0.45(+1.27%)
Jun 26, 2014	35.63	35.64	35.20	35.45	27,765,014	-0.26(-0.74%)
Jun 25, 2014	35.43	35.73	35.23	35.71	23,304,208	+0.24(+0.68%)
Jun 24, 2014	35.54	35.64	35.31	35.47	31,179,690	-0.21(-0.58%)
Jun 23, 2014	35.46	35.69	35.42	35.68	22,031,398	+0.26(+0.74%)
Jun 20, 2014	35.22	35.54	35.16	35.42	56,213,620	+0.14(+0.41%)
Jun 19, 2014	35.32	35.49	35.12	35.27	23,321,416	-0.12(-0.34%)
Jun 18, 2014	35.35	35.47	34.99	35.39	31,829,292	-0.03(-0.07%)
Jun 17, 2014	35.08	35.61	34.27	35.42	26,433,462	+0.15(+0.43%)
Jun 16, 2014	34.87	35.36	34.87	35.26	28,387,644	+0.23(+0.66%)
Jun 13, 2014	34.92	35.32	34.72	35.03	30,964,238	+0.55(+1.60%)
Jun 12, 2014	34.68	34.74	34.23	34.48	34,990,284	-0.24(-0.69%)
Jun 11, 2014	34.78	34.90	34.64	34.72	31,543,832	-0.21(-0.61%)
Jun 10, 2014	34.86	34.97	34.72	34.93	17,567,716	-0.31(-0.89%)
Jun 06, 2014	35.25	35.40	35.04	35.25	28,316,102	+0.23(+0.66%)
Jun 05, 2014	34.49	35.05	34.33	35.02	37,429,900	+0.76(+2.21%)
Jun 04, 2014	34.17	34.30	33.87	34.26	27,296,184	+0.03(+0.07%)
Jun 03, 2014	34.50	34.57	34.20	34.23	21,204,940	-0.42(-1.23%)
Jun 02, 2014	34.80	34.91	34.57	34.66	21,719,508	-0.13(-0.37%)
May 30, 2014	34.37	34.81	34.20	34.79	40,690,924	+0.51(+1.49%)
May 29, 2014	34.12	34.29	33.91	34.28	23,361,026	+0.28(+0.82%)
May 28, 2014	34.11	34.15	33.84	34.00	30,258,842	-0.15(-0.45%)
May 27, 2014	34.21	34.21	33.83	34.15	30,786,004	+0.06(+0.17%)
May 23, 2014	34.30	34.09	34.09	34.09	21,207,176	-0.03(-0.07%)
May 22, 2014	34.23	34.29	33.86	34.12	16,276,218	-0.17(-0.50%)
May 21, 2014	33.82	34.29	33.77	34.29	26,301,922	+0.57(+1.69%)
May 20, 2014	33.72	33.94	33.53	33.72	24,953,418	-0.06(-0.18%)
May 19, 2014	33.66	33.84	33.54	33.78	27,822,008	-0.07(-0.20%)
May 16, 2014	33.71	33.85	33.37	33.84	35,151,040	+0.20(+0.58%)
May 15, 2014	34.06	34.33	33.57	33.65	44,280,848	-0.54(-1.59%)
May 14, 2014	34.24	34.37	34.03	34.19	22,089,268	-0.15(-0.45%)
May 13, 2014	33.92	34.41	33.86	34.35	31,743,612	+0.62(+1.84%)
May 12, 2014	33.53	33.77	33.46	33.73	26,865,410	+0.36(+1.09%)
May 09, 2014	33.36	33.62	33.22	33.36	35,137,540	-0.08(-0.25%)
May 08, 2014	33.19	33.67	32.88	33.45	37,930,020	+0.18(+0.55%)
May 07, 2014	33.09	33.34	32.49	33.27	49,446,624	+0.31(+0.93%)
May 06, 2014	33.15	33.20	32.86	32.96	30,768,556	-0.31(-0.94%)
May 05, 2014	33.35	33.45	33.16	33.27	26,585,942	-0.22(-0.65%)
May 02, 2014	34.01	34.04	33.46	33.49	51,457,668	-0.26(-0.78%)

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.