Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.59	17.70	17.52	17.67	55,670,448	+0.08(+0.47%)
Apr 28, 2016	17.63	17.70	17.55	17.59	44,375,908	-0.04(-0.21%)
Apr 27, 2016	17.24	17.72	17.18	17.63	90,971,000	+0.29(+1.65%)
Apr 26, 2016	17.45	17.49	17.26	17.34	45,873,228	-0.05(-0.31%)
Apr 25, 2016	17.31	17.41	17.24	17.40	38,619,904	+0.06(+0.37%)
Apr 22, 2016	17.23	17.38	17.23	17.33	53,373,580	+0.10(+0.55%)
Apr 21, 2016	17.54	17.56	17.23	17.24	70,801,152	-0.39(-2.22%)
Apr 20, 2016	17.75	17.76	17.60	17.63	36,865,076	-0.09(-0.51%)
Apr 19, 2016	17.66	17.72	17.54	17.72	35,003,300	+0.12(+0.70%)
Apr 18, 2016	17.52	17.66	17.46	17.60	38,068,356	+0.08(+0.44%)
Apr 15, 2016	17.51	17.57	17.48	17.52	34,663,192	+0.03(+0.16%)
Apr 14, 2016	17.41	17.56	17.41	17.49	30,230,482	+0.08(+0.44%)
Apr 13, 2016	17.66	17.66	17.39	17.41	49,651,760	-0.19(-1.09%)
Apr 12, 2016	17.51	17.66	17.47	17.61	38,759,080	+0.13(+0.73%)
Apr 11, 2016	17.61	17.61	17.45	17.48	38,919,744	-0.05(-0.29%)
Apr 08, 2016	17.63	17.71	17.47	17.53	38,575,552	-0.04(-0.23%)
Apr 07, 2016	17.46	17.58	17.40	17.57	48,948,332	-0.02(-0.13%)
Apr 06, 2016	17.66	17.72	17.52	17.59	48,908,028	-0.03(-0.18%)
Apr 05, 2016	17.67	17.70	17.54	17.62	55,316,676	-0.08(-0.43%)
Apr 04, 2016	17.61	17.70	17.57	17.70	40,097,656	+0.14(+0.79%)
Apr 01, 2016	17.39	17.59	17.36	17.56	61,651,364	-0.05(-0.31%)
Mar 31, 2016	17.73	17.80	17.54	17.62	60,263,932	-0.09(-0.51%)
Mar 30, 2016	17.81	17.86	17.57	17.70	57,247,092	-0.04(-0.20%)
Mar 29, 2016	17.60	17.81	17.52	17.74	57,576,144	+0.17(+0.97%)
Mar 28, 2016	17.54	17.66	17.45	17.57	47,905,400	+0.09(+0.49%)
Mar 24, 2016	17.26	17.48	17.48	17.48	39,570,312	+0.15(+0.88%)
Mar 23, 2016	17.36	17.38	17.26	17.33	46,268,248	-0.04(-0.23%)
Mar 22, 2016	17.49	17.52	17.37	17.37	48,990,048	-0.13(-0.75%)
Mar 21, 2016	17.39	17.57	17.39	17.50	45,982,936	+0.16(+0.93%)
Mar 18, 2016	17.64	17.65	17.34	17.34	91,397,296	-0.25(-1.43%)
Mar 17, 2016	17.44	17.62	17.42	17.59	61,639,484	+0.16(+0.90%)
Mar 16, 2016	17.33	17.48	17.25	17.44	46,794,892	+0.11(+0.65%)
Mar 15, 2016	17.14	17.32	17.13	17.32	32,833,720	+0.09(+0.52%)
Mar 14, 2016	17.26	17.30	17.15	17.23	39,192,624	-0.02(-0.10%)
Mar 11, 2016	17.29	17.34	17.17	17.25	46,331,204	+0.02(+0.13%)
Mar 10, 2016	17.12	17.27	17.09	17.23	56,063,612	+0.15(+0.87%)
Mar 09, 2016	17.14	17.23	17.01	17.08	49,277,588	-0.05(-0.29%)
Mar 08, 2016	17.08	17.28	17.02	17.13	54,710,672	-0.02(-0.10%)
Mar 07, 2016	17.00	17.17	16.91	17.15	48,942,960	+0.09(+0.53%)
Mar 04, 2016	17.05	17.13	17.02	17.06	46,117,664	-0.03(-0.16%)
Mar 03, 2016	16.95	17.14	16.86	17.08	61,589,160	+0.13(+0.80%)
Mar 02, 2016	16.74	16.95	16.69	16.95	47,830,952	+0.13(+0.80%)
Mar 01, 2016	16.68	16.81	16.67	16.81	43,379,900	+0.20(+1.19%)
Feb 29, 2016	16.69	16.81	16.62	16.62	64,856,636	-0.08(-0.49%)
Feb 26, 2016	16.86	16.86	16.67	16.70	49,305,536	-0.11(-0.64%)
Feb 25, 2016	16.68	16.86	16.66	16.81	50,694,052	+0.12(+0.73%)
Feb 24, 2016	16.50	16.69	16.47	16.68	50,598,028	+0.16(+0.98%)
Feb 23, 2016	16.55	16.60	16.42	16.52	45,754,600	-0.05(-0.33%)
Feb 22, 2016	16.52	16.58	16.44	16.58	47,545,780	+0.13(+0.79%)
Feb 19, 2016	16.59	16.63	16.42	16.45	54,945,912	-0.19(-1.14%)
Feb 18, 2016	16.47	16.64	16.42	16.63	48,699,988	+0.16(+0.96%)
Feb 17, 2016	16.53	16.54	16.43	16.48	57,817,488	-0.00(-0.03%)
Feb 16, 2016	16.50	16.53	16.27	16.48	61,556,560	+0.08(+0.49%)
Feb 12, 2016	16.35	16.40	16.40	16.40	58,815,896	+0.12(+0.72%)
Feb 11, 2016	16.22	16.35	16.15	16.28	93,958,040	-0.10(-0.60%)
Feb 10, 2016	16.48	16.52	16.31	16.38	59,763,500	-0.10(-0.60%)
Feb 09, 2016	16.50	16.59	16.26	16.48	78,339,096	-0.21(-1.24%)
Feb 08, 2016	16.46	16.69	16.36	16.69	91,235,272	+0.10(+0.62%)
Feb 05, 2016	16.45	16.66	16.43	16.59	77,077,952	+0.16(+0.96%)
Feb 04, 2016	16.52	16.56	16.31	16.43	69,024,984	-0.09(-0.52%)
Feb 03, 2016	16.24	16.55	16.14	16.51	84,468,224	+0.30(+1.83%)
Feb 02, 2016	16.25	16.28	16.10	16.22	64,813,772	-0.05(-0.33%)
Feb 01, 2016	16.21	16.37	16.14	16.27	74,150,072	+0.05(+0.33%)
Jan 29, 2016	16.06	16.22	16.05	16.22	96,241,288	+0.24(+1.49%)
Jan 28, 2016	16.09	16.10	15.83	15.98	58,221,608	+0.02(+0.14%)
Jan 27, 2016	15.74	16.10	15.69	15.96	111,745,232	+0.04(+0.23%)
Jan 26, 2016	15.75	16.00	15.71	15.92	92,586,600	+0.18(+1.14%)
Jan 25, 2016	15.83	15.93	15.64	15.74	67,242,208	-0.06(-0.40%)
Jan 22, 2016	15.69	15.82	15.60	15.80	73,691,728	+0.27(+1.74%)
Jan 21, 2016	15.29	15.69	15.20	15.53	91,109,984	+0.29(+1.89%)
Jan 20, 2016	15.35	15.45	15.03	15.25	112,352,000	-0.27(-1.77%)
Jan 19, 2016	15.38	15.56	15.34	15.52	81,711,528	+0.23(+1.53%)
Jan 15, 2016	15.14	15.29	15.29	15.29	99,891,624	-0.14(-0.90%)
Jan 14, 2016	15.24	15.54	15.18	15.43	80,776,432	+0.25(+1.66%)
Jan 13, 2016	15.29	15.42	15.17	15.17	89,476,176	-0.07(-0.47%)
Jan 12, 2016	15.34	15.38	15.14	15.25	53,623,728	-0.02(-0.15%)
Jan 11, 2016	15.18	15.34	15.08	15.27	58,782,752	+0.18(+1.22%)
Jan 08, 2016	15.19	15.27	15.02	15.08	62,464,408	+0.01(+0.09%)
Jan 07, 2016	15.12	15.33	15.07	15.07	78,021,960	-0.25(-1.62%)
Jan 06, 2016	15.21	15.38	15.16	15.32	59,835,488	-0.02(-0.15%)
Jan 05, 2016	15.23	15.38	15.13	15.34	69,211,576	+0.11(+0.70%)
Jan 04, 2016	15.11	15.23	15.08	15.23	71,649,120	-0.03(-0.17%)
Dec 31, 2015	15.33	15.26	15.26	15.26	45,689,452	-0.15(-0.95%)
Dec 30, 2015	15.49	15.50	15.38	15.41	31,010,148	-0.08(-0.54%)
Dec 29, 2015	15.49	15.52	15.43	15.49	32,398,210	+0.08(+0.49%)
Dec 28, 2015	15.35	15.47	15.34	15.41	31,401,748	+0.04(+0.29%)
Dec 24, 2015	15.42	15.37	15.37	15.37	15,474,404	-0.05(-0.34%)
Dec 23, 2015	15.27	15.49	15.27	15.42	43,539,784	+0.16(+1.08%)
Dec 22, 2015	15.21	15.29	15.08	15.26	46,062,232	+0.14(+0.94%)
Dec 21, 2015	15.04	15.13	14.97	15.12	45,980,488	+0.22(+1.46%)
Dec 18, 2015	15.02	15.08	14.90	14.90	115,490,464	-0.19(-1.26%)
Dec 17, 2015	15.26	15.35	15.09	15.09	62,453,916	-0.16(-1.08%)
Dec 16, 2015	15.04	15.29	15.03	15.26	70,318,808	+0.26(+1.75%)
Dec 15, 2015	14.95	15.05	14.82	14.99	57,182,308	+0.09(+0.62%)
Dec 14, 2015	14.70	14.92	14.68	14.90	59,518,384	+0.19(+1.30%)
Dec 11, 2015	14.82	14.90	14.67	14.71	60,773,028	-0.22(-1.49%)
Dec 10, 2015	14.91	15.09	14.88	14.93	62,451,392	+0.04(+0.30%)
Dec 09, 2015	14.97	15.18	14.84	14.89	56,490,000	-0.12(-0.83%)
Dec 08, 2015	15.06	15.12	14.91	15.01	64,067,432	-0.19(-1.23%)
Dec 07, 2015	15.02	15.25	15.02	15.20	76,567,616	+0.07(+0.47%)
Dec 04, 2015	14.72	15.15	14.71	15.13	80,470,040	+0.45(+3.05%)
Dec 03, 2015	14.90	14.93	14.64	14.68	64,825,428	-0.20(-1.37%)
Dec 02, 2015	14.97	15.06	14.87	14.88	58,293,024	-0.09(-0.62%)
Dec 01, 2015	14.98	15.06	14.89	14.98	37,795,712	+0.04(+0.30%)
Nov 30, 2015	14.90	14.97	14.82	14.93	56,070,048	+0.04(+0.30%)
Nov 27, 2015	14.86	14.98	14.85	14.89	21,032,338	+0.05(+0.36%)
Nov 25, 2015	14.79	14.83	14.83	14.83	32,926,178	+0.03(+0.18%)
Nov 24, 2015	14.76	14.90	14.72	14.81	39,912,196	-0.03(-0.21%)
Nov 23, 2015	14.93	14.94	14.83	14.84	34,437,500	-0.09(-0.59%)
Nov 20, 2015	14.96	14.98	14.88	14.93	46,124,284	+0.02(+0.12%)
Nov 19, 2015	14.87	14.97	14.84	14.91	40,505,916	+0.04(+0.24%)
Nov 18, 2015	14.75	14.89	14.64	14.87	50,125,840	+0.12(+0.84%)
Nov 17, 2015	14.67	14.87	14.66	14.75	45,928,252	+0.10(+0.67%)
Nov 16, 2015	14.35	14.66	14.29	14.65	53,216,144	+0.32(+2.26%)
Nov 13, 2015	14.47	14.56	14.33	14.33	53,277,548	-0.17(-1.16%)
Nov 12, 2015	14.56	14.57	14.47	14.50	39,254,980	-0.10(-0.70%)
Nov 11, 2015	14.56	14.63	14.55	14.60	31,657,046	+0.06(+0.40%)
Nov 10, 2015	14.57	14.59	14.49	14.54	43,436,580	-0.02(-0.15%)
Nov 09, 2015	14.62	14.62	14.52	14.56	46,073,912	-0.14(-0.96%)
Nov 06, 2015	14.73	14.75	14.57	14.71	48,469,088	-0.08(-0.54%)
Nov 05, 2015	14.85	14.88	14.75	14.79	36,388,016	-0.06(-0.42%)
Nov 04, 2015	14.97	14.98	14.83	14.85	38,995,852	-0.07(-0.45%)
Nov 03, 2015	14.88	14.97	14.84	14.91	39,914,936	+0.01(+0.06%)
Nov 02, 2015	14.94	14.98	14.81	14.90	57,585,876	+0.04(+0.30%)
Oct 30, 2015	14.91	14.97	14.86	14.86	55,430,812	-0.02(-0.12%)
Oct 29, 2015	14.85	14.93	14.76	14.88	40,232,424	+0.06(+0.39%)
Oct 28, 2015	14.79	14.90	14.69	14.82	62,722,056	+0.09(+0.63%)
Oct 27, 2015	14.89	14.90	14.71	14.73	55,143,932	-0.20(-1.34%)
Oct 26, 2015	14.97	14.97	14.85	14.93	57,318,696	-0.04(-0.24%)
Oct 23, 2015	15.39	15.41	14.91	14.96	104,249,776	-0.10(-0.65%)
Oct 22, 2015	14.84	15.15	14.84	15.06	75,078,680	+0.16(+1.07%)
Oct 21, 2015	15.02	15.05	14.78	14.90	61,431,032	-0.07(-0.44%)
Oct 20, 2015	14.90	15.01	14.86	14.97	45,292,956	+0.05(+0.36%)
Oct 19, 2015	14.91	14.94	14.82	14.91	63,701,756	-0.09(-0.59%)
Oct 16, 2015	14.97	15.02	14.87	15.00	74,947,944	+0.15(+1.02%)
Oct 15, 2015	14.78	14.86	14.72	14.85	43,228,400	+0.10(+0.66%)
Oct 14, 2015	14.74	14.81	14.68	14.75	53,403,220	+0.02(+0.15%)
Oct 13, 2015	14.72	14.76	14.66	14.73	49,943,880	-0.04(-0.24%)
Oct 12, 2015	14.72	14.77	14.67	14.77	32,029,642	+0.07(+0.48%)
Oct 09, 2015	14.82	14.87	14.63	14.70	43,636,284	-0.12(-0.78%)
Oct 08, 2015	14.68	14.82	14.58	14.81	39,018,864	+0.12(+0.84%)
Oct 07, 2015	14.67	14.79	14.64	14.69	47,465,856	+0.12(+0.85%)
Oct 06, 2015	14.65	14.66	14.54	14.56	63,735,912	-0.05(-0.36%)
Oct 05, 2015	14.42	14.64	14.41	14.62	63,745,348	+0.35(+2.42%)
Oct 02, 2015	14.14	14.27	14.07	14.27	65,199,460	+0.05(+0.34%)
Oct 01, 2015	14.20	14.27	14.07	14.22	70,480,864	-0.02(-0.15%)
Sep 30, 2015	14.15	14.30	14.10	14.24	79,628,448	+0.22(+1.59%)
Sep 29, 2015	13.99	14.07	13.93	14.02	77,273,600	+0.07(+0.53%)
Sep 28, 2015	14.10	14.14	13.94	13.95	82,152,024	-0.19(-1.33%)
Sep 25, 2015	14.11	14.30	14.06	14.13	61,993,580	+0.10(+0.69%)
Sep 24, 2015	14.00	14.09	13.97	14.04	56,588,708	-0.04(-0.28%)
Sep 23, 2015	14.12	14.14	14.01	14.08	35,992,312	-0.03(-0.22%)
Sep 22, 2015	14.13	14.19	14.05	14.11	58,362,624	-0.13(-0.89%)
Sep 21, 2015	14.23	14.29	14.19	14.24	45,446,520	+0.00(+0.03%)
Sep 18, 2015	14.29	14.34	14.17	14.23	102,072,472	-0.10(-0.70%)
Sep 17, 2015	14.31	14.49	14.17	14.33	86,736,488	-0.07(-0.49%)
Sep 16, 2015	14.37	14.47	14.32	14.40	53,779,044	+0.04(+0.24%)
Sep 15, 2015	14.29	14.40	14.23	14.37	51,167,784	+0.14(+0.95%)
Sep 14, 2015	14.31	14.33	14.21	14.23	42,323,648	-0.07(-0.52%)
Sep 11, 2015	14.31	14.33	14.24	14.31	40,316,844	-0.01(-0.09%)
Sep 10, 2015	14.33	14.36	14.23	14.32	58,552,556	-0.01(-0.09%)
Sep 09, 2015	14.60	14.65	14.31	14.33	51,597,728	-0.16(-1.09%)
Sep 08, 2015	14.41	14.51	14.34	14.49	43,113,572	+0.25(+1.78%)
Sep 04, 2015	14.29	14.24	14.24	14.24	67,059,004	-0.21(-1.45%)
Sep 03, 2015	14.41	14.53	14.39	14.45	52,224,656	+0.10(+0.67%)
Sep 02, 2015	14.41	14.41	14.21	14.35	55,104,052	+0.22(+1.55%)
Sep 01, 2015	14.25	14.34	14.06	14.13	75,582,888	-0.38(-2.65%)
Aug 31, 2015	14.52	14.55	14.43	14.52	50,973,852	-0.04(-0.27%)
Aug 28, 2015	14.58	14.62	14.47	14.55	55,245,776	-0.07(-0.45%)
Aug 27, 2015	14.43	14.64	14.35	14.62	97,412,184	+0.33(+2.29%)
Aug 26, 2015	14.15	14.36	14.00	14.29	113,509,352	+0.39(+2.80%)
Aug 25, 2015	14.48	14.48	13.89	13.90	115,873,192	-0.25(-1.76%)
Aug 24, 2015	14.07	14.55	13.54	14.15	176,637,424	-0.44(-3.03%)
Aug 21, 2015	14.73	14.84	14.59	14.59	95,232,504	-0.25(-1.68%)
Aug 20, 2015	14.94	15.07	14.84	14.84	87,745,288	-0.18(-1.19%)
Aug 19, 2015	14.99	15.08	14.90	15.02	48,343,880	+0.00(+0.03%)
Aug 18, 2015	14.94	15.05	14.92	15.02	46,974,808	+0.05(+0.35%)
Aug 17, 2015	14.85	14.96	14.82	14.97	48,144,960	+0.08(+0.53%)
Aug 14, 2015	14.83	14.89	14.77	14.89	52,056,376	+0.10(+0.71%)
Aug 13, 2015	14.87	14.94	14.77	14.78	81,244,592	-0.09(-0.62%)
Aug 12, 2015	14.80	14.90	14.62	14.87	142,261,744	-0.28(-1.82%)
Aug 11, 2015	15.13	15.28	15.11	15.15	80,973,784	-0.06(-0.37%)
Aug 10, 2015	15.00	15.21	14.95	15.21	66,738,496	+0.25(+1.67%)
Aug 07, 2015	14.91	14.98	14.88	14.96	58,616,100	-0.01(-0.09%)
Aug 06, 2015	15.11	15.12	14.84	14.97	74,869,064	-0.14(-0.95%)
Aug 05, 2015	15.21	15.23	15.09	15.11	52,234,504	-0.00(-0.03%)
Aug 04, 2015	15.21	15.21	15.08	15.12	59,791,820	-0.04(-0.23%)
Aug 03, 2015	15.28	15.31	15.08	15.15	67,878,432	-0.04(-0.23%)
Jul 31, 2015	15.28	15.30	15.18	15.19	68,344,512	-0.03(-0.17%)
Jul 30, 2015	15.24	15.25	15.16	15.21	59,370,884	+0.05(+0.32%)
Jul 29, 2015	15.07	15.26	15.03	15.17	98,318,944	+0.16(+1.05%)
Jul 28, 2015	15.11	15.12	14.96	15.01	121,105,584	+0.00(+0.03%)
Jul 27, 2015	14.96	15.15	14.87	15.01	115,557,624	+0.01(+0.09%)
Jul 24, 2015	15.15	15.34	14.99	14.99	199,562,576	+0.16(+1.06%)
Jul 23, 2015	14.99	15.01	14.80	14.83	84,744,808	-0.15(-0.99%)
Jul 22, 2015	14.97	15.02	14.88	14.98	118,466,408	-0.13(-0.87%)
Jul 21, 2015	15.16	15.16	15.04	15.11	63,740,748	-0.14(-0.95%)
Jul 20, 2015	15.32	15.33	15.18	15.26	50,814,896	-0.05(-0.31%)
Jul 17, 2015	15.35	15.41	15.26	15.31	50,090,988	-0.07(-0.43%)
Jul 16, 2015	15.24	15.39	15.24	15.37	42,203,152	+0.19(+1.24%)
Jul 15, 2015	15.35	15.36	15.16	15.18	66,426,628	-0.17(-1.11%)
Jul 14, 2015	15.19	15.36	15.15	15.35	57,506,308	+0.10(+0.69%)
Jul 13, 2015	15.19	15.29	15.16	15.25	61,300,500	+0.10(+0.66%)
Jul 10, 2015	15.14	15.24	15.04	15.15	70,902,264	+0.11(+0.76%)
Jul 09, 2015	15.31	15.32	15.01	15.04	75,637,016	-0.17(-1.15%)
Jul 08, 2015	15.42	15.44	15.19	15.21	72,252,480	-0.22(-1.44%)
Jul 07, 2015	15.44	15.47	15.26	15.43	62,617,488	+0.07(+0.45%)
Jul 06, 2015	15.36	15.39	15.30	15.36	59,422,392	-0.05(-0.34%)
Jul 02, 2015	15.47	15.42	15.42	15.42	51,578,372	+0.07(+0.45%)
Jul 01, 2015	15.36	15.37	15.22	15.35	85,688,848	+0.02(+0.14%)
Jun 30, 2015	15.55	15.60	15.30	15.33	72,751,960	-0.11(-0.70%)
Jun 29, 2015	15.48	15.63	15.42	15.43	67,209,448	-0.15(-0.97%)
Jun 26, 2015	15.70	15.71	15.49	15.58	69,544,216	-0.03(-0.17%)
Jun 25, 2015	15.59	15.73	15.55	15.61	110,243,376	+0.17(+1.12%)
Jun 24, 2015	15.50	15.51	15.39	15.44	77,510,688	-0.06(-0.36%)
Jun 23, 2015	15.35	15.64	15.32	15.49	162,160,480	+0.38(+2.48%)
Jun 22, 2015	15.14	15.17	15.10	15.12	54,660,956	+0.02(+0.14%)
Jun 19, 2015	15.07	15.13	15.05	15.10	82,650,720	-0.01(-0.09%)
Jun 18, 2015	15.02	15.14	15.00	15.11	86,526,456	+0.09(+0.63%)
Jun 17, 2015	14.98	15.04	14.90	15.02	70,586,560	+0.06(+0.38%)
Jun 16, 2015	14.80	14.99	14.78	14.96	68,904,312	+0.11(+0.76%)
Jun 15, 2015	14.90	14.91	14.84	14.85	56,702,332	-0.10(-0.69%)
Jun 12, 2015	14.99	15.08	14.95	14.95	59,956,244	-0.10(-0.66%)
Jun 11, 2015	15.02	15.09	15.01	15.05	70,552,184	+0.07(+0.46%)
Jun 10, 2015	14.92	15.00	14.92	14.98	72,561,544	+0.09(+0.61%)
Jun 09, 2015	14.92	15.01	14.89	14.89	55,592,140	-0.03(-0.23%)
Jun 08, 2015	14.89	14.98	14.88	14.92	60,094,676	+0.01(+0.06%)
Jun 05, 2015	15.17	15.17	14.89	14.92	85,089,536	-0.30(-1.98%)
Jun 04, 2015	15.07	15.31	15.01	15.22	130,297,336	+0.10(+0.69%)
Jun 03, 2015	14.86	15.17	14.83	15.11	90,656,192	+0.29(+1.95%)
Jun 02, 2015	14.83	14.90	14.79	14.83	45,215,292	+0.00(+0.03%)
Jun 01, 2015	14.90	14.92	14.77	14.82	65,426,464	-0.08(-0.55%)
May 29, 2015	14.99	15.02	14.90	14.90	69,264,080	-0.11(-0.75%)
May 28, 2015	15.08	15.09	14.95	15.02	45,407,268	-0.06(-0.43%)
May 27, 2015	14.99	15.14	14.93	15.08	84,900,152	+0.12(+0.81%)
May 26, 2015	14.93	15.00	14.78	14.96	94,225,000	-0.02(-0.12%)
May 22, 2015	15.05	14.98	14.98	14.98	61,069,048	-0.16(-1.03%)
May 21, 2015	14.91	15.20	14.89	15.13	96,354,208	+0.19(+1.30%)
May 20, 2015	14.86	14.98	14.79	14.94	63,228,200	+0.11(+0.73%)
May 19, 2015	15.01	15.04	14.74	14.83	88,698,720	-0.22(-1.43%)
May 18, 2015	14.79	15.11	14.79	15.05	138,161,296	+0.23(+1.57%)
May 15, 2015	14.72	14.84	14.67	14.81	65,507,240	+0.09(+0.59%)
May 14, 2015	14.70	14.76	14.67	14.73	55,412,664	+0.10(+0.68%)
May 13, 2015	14.51	14.73	14.48	14.63	80,535,064	+0.10(+0.71%)
May 12, 2015	14.37	14.64	14.26	14.52	95,669,208	+0.07(+0.51%)
May 11, 2015	14.52	14.54	14.40	14.45	49,782,784	-0.09(-0.59%)
May 08, 2015	14.55	14.60	14.49	14.54	64,156,740	+0.14(+0.96%)
May 07, 2015	14.35	14.48	14.29	14.40	52,480,008	-0.00(-0.03%)
May 06, 2015	14.54	14.58	14.27	14.40	71,155,856	-0.15(-1.01%)
May 05, 2015	14.88	14.92	14.52	14.55	73,712,736	-0.35(-2.35%)
May 04, 2015	14.85	14.98	14.78	14.90	49,359,408	+0.05(+0.32%)

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.