Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	63.68	64.44	63.13	63.51	1,326,770	-0.63(-0.98%)
Apr 29, 2015	64.19	64.81	63.91	64.14	823,811	-0.57(-0.88%)
Apr 28, 2015	64.47	65.11	64.19	64.71	776,743	+0.29(+0.45%)
Apr 27, 2015	65.08	65.44	64.27	64.42	937,102	-0.62(-0.95%)
Apr 24, 2015	65.02	66.63	62.62	65.04	4,066,928	-2.69(-3.97%)
Apr 23, 2015	67.20	68.25	67.03	67.73	1,027,203	+0.50(+0.74%)
Apr 22, 2015	67.62	67.66	66.60	67.23	543,392	+0.17(+0.25%)
Apr 21, 2015	66.94	67.17	66.45	67.06	1,231,640	+0.57(+0.86%)
Apr 20, 2015	66.31	66.64	66.24	66.49	1,056,428	+0.43(+0.66%)
Apr 17, 2015	67.36	67.58	65.79	66.06	1,045,994	-1.81(-2.67%)
Apr 16, 2015	67.60	67.89	67.25	67.87	591,752	+0.17(+0.25%)
Apr 15, 2015	68.01	68.23	67.43	67.70	959,755	+0.12(+0.18%)
Apr 14, 2015	67.39	67.92	66.86	67.58	4,183,980	+0.06(+0.10%)
Apr 13, 2015	67.69	67.96	67.45	67.52	781,698	-0.23(-0.35%)
Apr 10, 2015	67.61	67.93	67.18	67.75	645,119	+0.23(+0.34%)
Apr 09, 2015	67.18	67.79	66.71	67.52	471,650	+0.29(+0.43%)
Apr 08, 2015	66.43	67.24	66.26	67.23	1,653,118	+0.71(+1.07%)
Apr 07, 2015	66.50	67.13	66.20	66.52	590,320	-0.08(-0.12%)
Apr 06, 2015	66.12	67.10	65.67	66.60	714,765	-0.09(-0.13%)
Apr 02, 2015	66.67	66.69	66.69	66.69	1,206,200	+0.12(+0.18%)
Apr 01, 2015	66.69	67.17	66.02	66.57	787,412	-0.40(-0.60%)
Mar 31, 2015	66.80	67.50	66.80	66.97	916,120	-0.02(-0.03%)
Mar 30, 2015	66.55	67.03	66.34	66.99	716,061	+0.69(+1.05%)
Mar 27, 2015	65.22	66.78	65.22	66.30	1,138,301	+1.38(+2.12%)
Mar 26, 2015	64.80	65.37	64.16	64.92	923,793	-0.21(-0.32%)
Mar 25, 2015	66.22	66.50	65.08	65.13	1,274,649	-1.16(-1.75%)
Mar 24, 2015	65.99	66.81	65.70	66.29	950,045	+0.30(+0.45%)
Mar 23, 2015	64.93	66.05	64.63	65.99	837,890	+1.24(+1.92%)
Mar 20, 2015	64.59	65.67	64.59	64.75	1,824,474	+0.48(+0.75%)
Mar 19, 2015	64.96	65.44	64.27	64.27	910,193	-0.72(-1.11%)
Mar 18, 2015	63.73	65.48	63.70	64.99	870,536	+1.01(+1.59%)
Mar 17, 2015	63.76	64.17	63.53	63.98	578,039	-0.07(-0.12%)
Mar 16, 2015	63.94	64.19	63.64	64.05	569,499	+0.42(+0.66%)
Mar 13, 2015	63.72	64.07	63.51	63.63	597,860	-0.18(-0.28%)
Mar 12, 2015	63.01	64.08	63.01	63.81	1,019,589	+0.60(+0.95%)
Mar 11, 2015	63.33	63.39	62.61	63.21	698,583	+0.43(+0.68%)
Mar 10, 2015	63.84	63.95	62.78	62.78	892,009	-1.55(-2.41%)
Mar 09, 2015	64.16	64.49	63.96	64.33	637,328	+0.41(+0.64%)
Mar 06, 2015	64.17	64.50	63.86	63.92	1,305,226	-0.47(-0.73%)
Mar 05, 2015	63.72	64.46	63.69	64.39	1,011,662	+0.69(+1.08%)
Mar 04, 2015	63.48	64.31	63.96	63.70	893,279	-0.26(-0.41%)
Mar 03, 2015	64.21	64.47	63.91	63.96	883,152	-0.62(-0.96%)
Mar 02, 2015	64.04	64.58	63.79	64.58	763,604	+0.56(+0.87%)
Feb 27, 2015	64.60	64.90	63.97	64.02	1,097,133	-0.81(-1.24%)
Feb 26, 2015	64.55	64.95	64.20	64.83	872,204	+0.42(+0.66%)
Feb 25, 2015	63.99	64.46	63.99	64.40	984,712	+0.34(+0.53%)
Feb 24, 2015	63.30	64.20	63.19	64.06	1,144,825	+0.45(+0.71%)
Feb 23, 2015	63.40	63.70	63.32	63.61	1,104,843	-0.26(-0.41%)
Feb 20, 2015	63.23	63.88	63.02	63.87	1,045,402	+0.35(+0.55%)
Feb 19, 2015	62.49	63.61	62.36	63.52	1,381,748	+0.92(+1.47%)
Feb 18, 2015	62.39	62.88	62.02	62.60	1,135,182	+0.44(+0.71%)
Feb 17, 2015	62.18	62.52	62.00	62.16	1,079,939	+0.01(+0.02%)
Feb 13, 2015	61.70	62.15	62.15	62.15	1,108,300	+0.43(+0.70%)
Feb 12, 2015	61.58	62.19	61.35	61.72	1,227,145	+0.74(+1.21%)
Feb 11, 2015	60.98	61.13	60.63	60.98	834,286	+0.10(+0.16%)
Feb 10, 2015	61.10	61.10	60.31	60.88	1,400,909	+0.29(+0.48%)
Feb 09, 2015	59.87	61.04	59.28	60.59	1,623,233	+0.62(+1.03%)
Feb 06, 2015	58.44	61.38	57.18	59.97	3,676,015	+3.02(+5.30%)
Feb 05, 2015	57.00	57.45	56.68	56.95	1,600,068	+0.07(+0.12%)
Feb 04, 2015	57.31	58.16	56.67	56.88	1,686,232	-0.46(-0.80%)
Feb 03, 2015	55.63	57.73	55.34	57.34	1,830,980	+2.13(+3.86%)
Feb 02, 2015	54.47	55.30	53.48	55.21	1,015,987	+0.73(+1.34%)
Jan 30, 2015	54.45	55.21	54.19	54.48	1,317,478	-0.21(-0.38%)
Jan 29, 2015	54.27	54.82	53.78	54.69	815,364	+0.39(+0.72%)
Jan 28, 2015	55.35	55.59	54.27	54.30	1,048,705	-0.55(-1.00%)
Jan 27, 2015	55.06	55.61	54.54	54.85	1,148,744	-0.96(-1.72%)
Jan 26, 2015	55.68	56.58	54.13	55.81	2,157,954	-1.00(-1.76%)
Jan 23, 2015	56.04	57.91	56.03	56.81	944,215	+0.61(+1.09%)
Jan 22, 2015	55.24	56.42	54.95	56.20	1,516,683	-0.17(-0.30%)
Jan 21, 2015	55.89	56.64	55.68	56.37	853,970	+0.21(+0.37%)
Jan 20, 2015	56.76	56.97	55.62	56.16	861,193	-0.50(-0.88%)
Jan 16, 2015	55.67	56.77	55.58	56.66	802,555	+1.09(+1.96%)
Jan 15, 2015	56.55	56.77	55.55	55.57	470,254	-0.70(-1.24%)
Jan 14, 2015	56.10	56.72	55.79	56.27	527,239	-0.55(-0.96%)
Jan 13, 2015	57.29	57.88	56.32	56.81	631,840	+0.04(+0.07%)
Jan 12, 2015	57.34	57.64	56.48	56.77	767,216	-0.57(-0.99%)
Jan 09, 2015	57.06	57.92	56.85	57.34	1,096,982	+0.46(+0.81%)
Jan 08, 2015	55.89	56.96	55.63	56.88	1,283,914	+1.24(+2.23%)
Jan 07, 2015	55.42	55.93	55.18	55.64	552,415	+0.46(+0.83%)
Jan 06, 2015	56.17	56.39	54.76	55.18	1,289,320	-1.06(-1.88%)
Jan 05, 2015	56.67	56.98	55.90	56.24	875,258	-0.95(-1.66%)
Jan 02, 2015	57.23	57.40	56.56	57.19	685,341	+0.19(+0.33%)
Dec 31, 2014	57.72	57.00	57.00	57.00	533,600	-0.44(-0.77%)
Dec 30, 2014	57.54	58.03	57.36	57.44	598,706	-0.42(-0.73%)
Dec 29, 2014	58.49	58.52	57.84	57.86	541,121	-0.72(-1.23%)
Dec 26, 2014	58.32	58.90	58.32	58.58	346,768	+0.30(+0.51%)
Dec 24, 2014	58.51	58.28	58.28	58.28	199,900	-0.18(-0.31%)
Dec 23, 2014	58.58	58.95	58.39	58.46	469,394	-0.03(-0.05%)
Dec 22, 2014	58.50	58.97	58.22	58.49	864,655	+0.20(+0.34%)
Dec 19, 2014	57.50	58.56	57.50	58.29	2,513,162	+0.99(+1.73%)
Dec 18, 2014	57.00	57.37	56.66	57.30	1,550,442	+1.04(+1.85%)
Dec 17, 2014	55.57	56.44	55.42	56.26	925,890	+0.72(+1.30%)
Dec 16, 2014	56.33	56.92	55.53	55.54	1,039,387	-0.95(-1.68%)
Dec 15, 2014	57.32	57.68	56.31	56.49	1,115,508	-0.49(-0.86%)
Dec 12, 2014	57.13	57.65	56.68	56.98	816,490	-0.51(-0.89%)
Dec 11, 2014	56.96	57.93	56.81	57.49	1,185,636	+0.84(+1.48%)
Dec 10, 2014	57.08	57.64	56.37	56.65	999,164	-0.73(-1.27%)
Dec 09, 2014	56.86	57.47	56.66	57.38	1,323,707	-0.12(-0.21%)
Dec 08, 2014	58.73	59.23	57.40	57.50	1,144,397	-1.32(-2.24%)
Dec 05, 2014	59.14	59.54	58.63	58.82	708,769	-0.22(-0.37%)
Dec 04, 2014	58.59	59.30	58.32	59.04	749,874	+0.39(+0.66%)
Dec 03, 2014	58.46	59.31	58.30	58.65	1,036,274	-0.08(-0.14%)
Dec 02, 2014	58.60	59.00	58.24	58.73	1,202,919	+0.02(+0.03%)
Dec 01, 2014	59.67	60.03	58.70	58.71	898,649	-1.39(-2.31%)
Nov 28, 2014	60.00	60.40	59.98	60.10	566,415	+0.03(+0.05%)
Nov 26, 2014	60.00	60.07	60.07	60.07	857,900	+0.20(+0.33%)
Nov 25, 2014	60.23	60.29	59.56	59.87	1,254,262	-0.37(-0.61%)
Nov 24, 2014	60.19	60.41	59.92	60.24	800,794	+0.34(+0.57%)
Nov 21, 2014	60.35	60.35	59.81	59.90	980,830	+0.17(+0.28%)
Nov 20, 2014	59.24	59.98	59.06	59.73	933,952	+0.35(+0.60%)
Nov 19, 2014	59.99	59.99	59.20	59.38	1,107,643	-1.23(-2.02%)
Nov 18, 2014	60.57	61.25	60.47	60.60	1,162,409	-0.05(-0.09%)
Nov 17, 2014	60.68	61.23	60.40	60.66	969,464	-0.02(-0.03%)
Nov 14, 2014	59.95	60.81	59.93	60.67	697,585	+0.48(+0.81%)
Nov 13, 2014	60.30	60.54	59.77	60.19	508,378	-0.17(-0.28%)
Nov 12, 2014	59.59	60.39	59.50	60.36	578,489	+0.43(+0.72%)
Nov 11, 2014	60.53	60.59	59.85	59.93	723,582	-0.54(-0.89%)
Nov 10, 2014	59.71	60.72	59.51	60.47	1,330,476	+0.67(+1.12%)
Nov 07, 2014	59.77	60.03	59.26	59.80	798,353	-0.01(-0.02%)
Nov 06, 2014	59.36	60.25	59.14	59.81	1,395,752	+0.57(+0.96%)
Nov 05, 2014	59.09	59.35	58.61	59.24	732,254	+0.45(+0.77%)
Nov 04, 2014	58.85	59.28	58.19	58.79	1,308,591	-0.77(-1.29%)
Nov 03, 2014	59.67	60.18	59.49	59.56	675,726	-0.20(-0.33%)
Oct 31, 2014	59.46	59.83	59.20	59.76	1,313,153	+0.97(+1.65%)
Oct 30, 2014	58.42	58.91	57.73	58.79	860,202	+0.06(+0.10%)
Oct 29, 2014	58.93	58.93	58.33	58.73	762,684	-0.31(-0.53%)
Oct 28, 2014	58.75	59.28	58.45	59.04	1,118,668	+0.40(+0.68%)
Oct 27, 2014	58.37	58.55	58.55	58.64	1,036,055	+0.09(+0.15%)
Oct 24, 2014	56.44	59.85	56.43	58.55	1,866,693	+2.21(+3.92%)
Oct 23, 2014	55.42	56.42	55.03	56.34	1,297,590	+1.15(+2.08%)
Oct 22, 2014	56.70	57.01	55.14	55.19	1,080,964	-1.42(-2.51%)
Oct 21, 2014	55.38	56.74	54.98	56.61	989,247	+1.44(+2.61%)
Oct 20, 2014	53.91	55.23	53.33	55.17	599,304	+0.93(+1.71%)
Oct 17, 2014	54.57	54.90	54.00	54.24	866,418	+0.49(+0.91%)
Oct 16, 2014	52.29	54.08	52.10	53.75	987,894	+0.61(+1.15%)
Oct 15, 2014	53.17	53.66	52.33	53.14	1,226,387	-0.49(-0.91%)
Oct 14, 2014	54.14	54.68	53.53	53.63	1,168,616	-0.05(-0.09%)
Oct 13, 2014	53.86	54.54	53.04	53.68	1,028,466	-0.19(-0.35%)
Oct 10, 2014	55.13	55.71	53.87	53.87	1,032,463	-1.38(-2.50%)
Oct 09, 2014	55.91	56.25	55.15	55.25	572,906	-0.88(-1.57%)
Oct 08, 2014	55.11	56.30	54.83	56.13	649,742	+1.12(+2.05%)
Oct 07, 2014	55.56	55.97	55.00	55.01	642,637	-0.82(-1.48%)
Oct 06, 2014	56.31	56.45	55.43	55.83	539,147	-0.19(-0.34%)
Oct 03, 2014	55.96	56.40	55.52	56.02	726,766	+0.50(+0.90%)
Oct 02, 2014	54.49	56.06	54.32	55.52	1,483,976	+1.21(+2.23%)
Oct 01, 2014	55.01	55.11	54.05	54.31	885,866	-0.81(-1.47%)
Sep 30, 2014	55.27	55.60	55.06	55.12	804,095	-0.09(-0.16%)
Sep 29, 2014	55.03	55.57	54.89	55.21	948,448	-0.28(-0.50%)
Sep 26, 2014	55.34	55.69	55.16	55.49	667,108	+0.21(+0.37%)
Sep 25, 2014	55.90	56.15	55.17	55.28	1,176,476	-0.93(-1.65%)
Sep 24, 2014	55.45	56.40	55.37	56.21	877,839	+0.88(+1.59%)
Sep 23, 2014	55.35	55.71	55.22	55.33	751,750	-0.21(-0.38%)
Sep 22, 2014	55.79	56.25	55.33	55.54	1,160,327	-0.30(-0.54%)
Sep 19, 2014	55.76	55.94	54.80	55.84	4,414,725	+0.06(+0.10%)
Sep 18, 2014	55.95	56.17	55.46	55.78	1,294,870	+0.14(+0.26%)
Sep 17, 2014	55.68	56.24	55.45	55.64	1,134,546	-0.11(-0.20%)
Sep 16, 2014	55.44	55.94	55.11	55.75	981,858	+0.17(+0.31%)
Sep 15, 2014	56.23	56.74	55.50	55.58	1,159,676	-0.57(-1.02%)
Sep 12, 2014	56.13	56.75	56.07	56.15	764,660	-0.38(-0.67%)
Sep 11, 2014	56.33	56.72	56.19	56.53	1,285,513	+0.07(+0.12%)
Sep 10, 2014	56.07	56.59	55.95	56.46	1,854,587	+0.52(+0.93%)
Sep 09, 2014	56.90	56.98	55.91	55.94	1,648,878	-0.91(-1.59%)
Sep 08, 2014	57.09	57.43	56.69	56.84	1,687,238	-0.38(-0.67%)
Sep 05, 2014	56.91	57.28	56.84	57.23	697,812	+0.18(+0.32%)
Sep 04, 2014	56.79	57.40	56.59	57.05	849,274	+0.32(+0.56%)
Sep 03, 2014	57.29	57.43	56.62	56.73	1,185,160	-0.46(-0.80%)
Sep 02, 2014	57.38	57.57	56.87	57.19	1,503,154	+0.11(+0.20%)
Aug 29, 2014	56.55	57.08	57.08	57.08	827,600	+0.61(+1.07%)
Aug 28, 2014	55.94	56.73	55.90	56.47	614,764	+0.01(+0.02%)
Aug 27, 2014	57.00	57.31	56.28	56.46	642,198	-0.71(-1.24%)
Aug 26, 2014	56.52	57.23	56.29	57.17	886,496	+0.57(+1.01%)
Aug 25, 2014	56.52	56.99	56.12	56.60	828,743	+0.30(+0.53%)
Aug 22, 2014	56.67	56.74	55.28	56.30	1,370,116	-0.17(-0.30%)
Aug 21, 2014	56.02	57.17	55.90	56.47	1,092,070	+0.14(+0.25%)
Aug 20, 2014	55.72	56.46	55.51	56.33	500,081	+0.41(+0.74%)
Aug 19, 2014	56.04	56.27	55.66	55.91	656,365	-0.09(-0.17%)
Aug 18, 2014	56.20	56.47	55.90	56.01	730,769	+0.27(+0.48%)
Aug 15, 2014	55.74	56.32	55.57	55.74	1,146,466	+0.25(+0.45%)
Aug 14, 2014	55.55	55.94	55.30	55.49	837,887	+0.07(+0.13%)
Aug 13, 2014	55.11	55.57	55.01	55.42	737,010	+0.37(+0.66%)
Aug 12, 2014	54.85	55.76	54.73	55.05	1,229,817	+0.20(+0.36%)
Aug 11, 2014	54.89	55.42	54.83	54.86	896,874	+0.24(+0.44%)
Aug 08, 2014	54.47	54.88	54.37	54.62	745,053	+0.17(+0.31%)
Aug 07, 2014	54.87	55.00	54.22	54.45	1,013,337	-0.36(-0.66%)
Aug 06, 2014	54.52	55.31	54.22	54.81	1,120,456	+0.24(+0.44%)
Aug 05, 2014	54.30	55.11	53.87	54.57	1,476,970	+0.02(+0.04%)
Aug 04, 2014	53.53	55.60	53.20	54.55	2,443,120	+1.35(+2.54%)
Aug 01, 2014	54.41	54.50	52.74	53.20	1,318,830	-0.85(-1.57%)
Jul 31, 2014	53.92	54.72	53.66	54.05	1,614,007	-0.28(-0.52%)
Jul 30, 2014	54.02	54.48	53.71	54.33	1,462,156	+0.54(+1.00%)
Jul 29, 2014	54.24	54.53	53.78	53.79	1,711,484	-0.18(-0.33%)
Jul 28, 2014	55.36	55.37	53.92	53.97	2,107,964	-1.62(-2.91%)
Jul 25, 2014	52.50	56.33	51.76	55.59	6,441,145	+5.76(+11.56%)
Jul 24, 2014	48.86	49.97	48.62	49.83	2,273,452	+1.24(+2.55%)
Jul 23, 2014	49.61	49.77	48.56	48.59	1,497,261	-0.99(-2.00%)
Jul 22, 2014	49.43	49.99	49.31	49.58	1,053,618	+0.43(+0.87%)
Jul 21, 2014	49.64	49.64	48.82	49.15	573,103	-0.27(-0.55%)
Jul 18, 2014	49.09	49.62	48.95	49.42	563,885	+0.51(+1.04%)
Jul 17, 2014	49.36	49.79	48.76	48.91	1,113,359	-0.69(-1.39%)
Jul 16, 2014	50.01	50.17	49.53	49.60	750,479	-0.27(-0.54%)
Jul 15, 2014	50.15	50.51	49.84	49.87	761,277	-0.19(-0.38%)
Jul 14, 2014	49.63	50.42	49.63	50.06	1,001,310	+0.80(+1.62%)
Jul 11, 2014	49.34	49.59	49.14	49.26	947,050	-0.14(-0.28%)
Jul 10, 2014	48.95	49.79	48.90	49.40	967,961	-0.11(-0.22%)
Jul 09, 2014	49.40	49.75	49.27	49.51	887,511	+0.13(+0.26%)
Jul 08, 2014	49.41	49.60	48.91	49.38	1,505,366	-0.23(-0.46%)
Jul 07, 2014	50.31	50.31	49.54	49.61	731,531	-0.59(-1.18%)
Jul 03, 2014	49.49	50.20	50.20	50.20	495,200	+0.74(+1.50%)
Jul 02, 2014	48.66	49.53	48.50	49.46	839,142	+0.79(+1.62%)
Jul 01, 2014	48.80	49.08	48.57	48.67	1,107,206	-0.14(-0.29%)
Jun 30, 2014	48.59	49.19	48.37	48.81	1,312,775	+0.05(+0.10%)
Jun 27, 2014	49.65	49.87	48.35	48.76	2,880,850	-1.97(-3.88%)
Jun 26, 2014	50.93	51.12	50.43	50.73	564,509	-0.19(-0.37%)
Jun 25, 2014	50.81	51.08	50.51	50.92	629,693	-0.17(-0.33%)
Jun 24, 2014	51.78	51.94	51.01	51.09	850,419	-0.15(-0.29%)
Jun 23, 2014	50.87	51.26	50.62	51.24	765,880	+0.46(+0.91%)
Jun 20, 2014	51.41	51.45	50.65	50.78	3,925,314	-0.70(-1.36%)
Jun 19, 2014	51.74	51.93	51.29	51.48	907,905	-0.13(-0.25%)
Jun 18, 2014	51.52	51.63	51.05	51.61	1,031,611	+0.23(+0.45%)
Jun 17, 2014	51.11	51.50	51.00	51.38	697,050	+0.28(+0.55%)
Jun 16, 2014	50.69	51.15	50.45	51.10	772,202	+0.29(+0.57%)
Jun 13, 2014	50.94	51.35	50.67	50.81	619,654	+0.12(+0.23%)
Jun 12, 2014	51.16	51.32	50.62	50.70	1,075,487	-0.62(-1.22%)
Jun 11, 2014	50.94	51.43	50.73	51.32	797,566	+0.21(+0.41%)
Jun 10, 2014	51.07	51.30	50.81	51.11	751,752	+0.06(+0.12%)
Jun 06, 2014	50.92	51.29	50.79	51.05	726,050	+0.37(+0.73%)
Jun 05, 2014	50.27	50.81	50.04	50.68	756,522	+0.56(+1.12%)
Jun 04, 2014	50.08	50.30	49.85	50.12	848,167	-0.21(-0.42%)
Jun 03, 2014	49.73	50.53	49.73	50.33	1,317,664	+0.36(+0.72%)
Jun 02, 2014	50.07	50.08	49.64	49.97	927,843	-0.11(-0.22%)
May 30, 2014	50.21	50.43	49.79	50.08	979,017	-0.26(-0.52%)
May 29, 2014	50.24	50.59	50.01	50.34	1,312,051	+0.33(+0.66%)
May 28, 2014	49.92	50.22	49.64	50.01	922,497	+0.09(+0.18%)
May 27, 2014	50.00	50.06	49.27	49.92	1,645,626	+0.00(+0.00%)
May 23, 2014	49.26	49.92	49.92	49.92	883,300	+0.42(+0.85%)
May 22, 2014	49.19	49.71	49.18	49.50	421,195	+0.31(+0.63%)
May 21, 2014	48.76	49.32	48.60	49.19	952,628	+0.61(+1.26%)
May 20, 2014	48.96	49.10	48.41	48.58	895,157	-0.31(-0.63%)
May 19, 2014	48.30	48.90	48.10	48.89	804,408	+0.63(+1.31%)
May 16, 2014	48.37	48.58	47.84	48.26	1,833,955	-0.17(-0.35%)
May 15, 2014	48.86	48.86	47.77	48.43	1,317,494	-0.43(-0.88%)
May 14, 2014	49.08	49.23	48.73	48.86	1,356,088	-0.27(-0.55%)
May 13, 2014	48.83	49.59	48.73	49.13	1,697,665	+0.26(+0.53%)
May 12, 2014	48.06	49.16	48.00	48.87	1,017,057	+0.94(+1.96%)
May 09, 2014	47.78	48.06	47.26	47.93	1,030,720	+0.23(+0.48%)
May 08, 2014	47.53	48.43	47.26	47.70	1,126,742	+0.15(+0.32%)
May 07, 2014	47.66	48.85	46.54	47.55	1,414,071	+0.03(+0.06%)
May 06, 2014	47.77	48.10	47.50	47.52	1,343,257	-0.51(-1.06%)
May 05, 2014	48.10	48.38	47.67	48.03	1,681,510	-0.39(-0.81%)
May 02, 2014	47.55	48.55	46.95	48.42	2,169,851	+0.82(+1.71%)

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.

VeriSign (NQ: VRSN )

Historical Prices

Free News Feed