Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.52	42.72	41.17	41.40	9,529,542	-1.43(-3.35%)
Apr 28, 2016	43.43	44.32	42.71	42.83	6,514,694	-0.90(-2.06%)
Apr 27, 2016	43.44	43.98	42.76	43.73	6,558,120	+0.27(+0.61%)
Apr 26, 2016	43.70	43.89	43.16	43.47	5,993,362	+0.03(+0.06%)
Apr 25, 2016	43.07	43.54	42.81	43.44	6,202,851	+0.37(+0.87%)
Apr 22, 2016	42.53	43.15	42.53	43.06	5,650,865	+0.41(+0.97%)
Apr 21, 2016	42.35	42.76	41.67	42.65	7,185,714	+0.30(+0.71%)
Apr 20, 2016	42.19	42.60	41.60	42.35	9,269,238	+0.08(+0.18%)
Apr 19, 2016	42.92	43.18	41.99	42.27	8,755,670	-0.42(-0.99%)
Apr 18, 2016	41.83	42.78	40.86	42.69	7,972,242	+0.86(+2.05%)
Apr 15, 2016	43.19	43.47	41.79	41.83	9,936,815	-1.46(-3.36%)
Apr 14, 2016	44.06	44.16	43.11	43.29	5,888,210	-0.70(-1.58%)
Apr 13, 2016	43.36	44.08	42.93	43.99	6,284,984	+1.16(+2.71%)
Apr 12, 2016	42.76	43.39	42.02	42.83	10,153,194	+0.11(+0.26%)
Apr 11, 2016	43.87	44.08	42.68	42.71	8,703,164	-1.63(-3.68%)
Apr 08, 2016	43.42	45.05	42.98	44.34	10,288,732	+0.98(+2.27%)
Apr 07, 2016	43.27	43.86	42.85	43.36	6,323,668	-0.01(-0.03%)
Apr 06, 2016	44.57	44.76	42.38	43.37	11,523,568	-1.03(-2.31%)
Apr 05, 2016	44.37	44.90	44.11	44.40	5,611,839	-0.11(-0.24%)
Apr 04, 2016	44.18	44.87	43.99	44.51	4,929,334	+0.27(+0.60%)
Apr 01, 2016	44.72	44.78	43.96	44.24	6,316,591	-0.87(-1.92%)
Mar 31, 2016	45.01	45.81	44.20	45.10	8,150,635	+0.11(+0.25%)
Mar 30, 2016	45.53	46.20	44.72	44.99	7,068,650	-0.91(-1.99%)
Mar 29, 2016	45.79	46.10	45.27	45.91	5,054,318	+0.03(+0.06%)
Mar 28, 2016	46.27	46.62	45.65	45.88	4,683,762	-0.42(-0.91%)
Mar 24, 2016	45.39	46.30	46.30	46.30	6,051,384	+0.66(+1.45%)
Mar 23, 2016	46.48	46.92	45.50	45.64	6,105,458	-0.82(-1.77%)
Mar 22, 2016	46.13	47.04	45.86	46.46	5,711,809	+0.15(+0.33%)
Mar 21, 2016	46.01	46.62	45.69	46.31	7,213,979	+0.49(+1.06%)
Mar 18, 2016	44.90	46.17	44.39	45.82	13,827,910	+0.69(+1.53%)
Mar 17, 2016	46.20	46.41	44.82	45.13	9,160,925	-1.24(-2.67%)
Mar 16, 2016	45.57	46.61	45.52	46.37	7,096,240	+0.70(+1.54%)
Mar 15, 2016	44.80	45.68	44.47	45.67	6,610,040	+0.39(+0.85%)
Mar 14, 2016	45.77	46.13	44.77	45.28	6,021,961	-0.69(-1.50%)
Mar 11, 2016	45.24	45.99	44.58	45.97	7,077,196	+0.84(+1.85%)
Mar 10, 2016	45.62	45.62	44.31	45.13	7,679,280	-0.44(-0.96%)
Mar 09, 2016	44.75	46.31	44.32	45.57	8,698,602	+1.74(+3.96%)
Mar 08, 2016	44.15	44.92	43.79	43.83	7,411,306	-0.65(-1.45%)
Mar 07, 2016	44.41	44.81	44.08	44.48	7,391,059	-0.45(-1.00%)
Mar 04, 2016	45.36	45.47	43.70	44.93	9,996,911	+0.04(+0.08%)
Mar 03, 2016	44.30	45.12	44.17	44.89	8,872,737	+1.24(+2.84%)
Mar 02, 2016	43.30	44.30	42.73	43.66	7,667,012	+0.34(+0.80%)
Mar 01, 2016	42.31	43.32	41.60	43.31	6,409,003	+1.06(+2.51%)
Feb 29, 2016	42.35	42.74	41.91	42.25	7,582,894	+0.30(+0.70%)
Feb 26, 2016	43.13	43.51	41.88	41.95	7,642,880	-0.72(-1.70%)
Feb 25, 2016	42.81	43.05	41.61	42.68	7,541,139	+0.06(+0.13%)
Feb 24, 2016	40.02	42.69	39.73	42.62	12,092,155	+2.19(+5.43%)
Feb 23, 2016	41.77	41.77	40.33	40.43	8,124,513	-0.84(-2.03%)
Feb 22, 2016	40.27	41.47	40.09	41.26	7,144,001	+1.15(+2.86%)
Feb 19, 2016	38.70	40.14	38.64	40.12	7,864,138	+1.05(+2.68%)
Feb 18, 2016	41.05	41.10	38.69	39.07	9,687,413	-1.55(-3.83%)
Feb 17, 2016	40.68	41.23	40.07	40.62	8,490,508	+0.30(+0.73%)
Feb 16, 2016	41.45	41.49	39.59	40.33	9,940,057	-0.28(-0.69%)
Feb 12, 2016	40.05	40.61	40.61	40.61	9,545,215	+1.53(+3.92%)
Feb 11, 2016	37.85	39.39	37.54	39.08	11,625,507	+0.49(+1.26%)
Feb 10, 2016	38.35	39.22	37.27	38.59	9,705,637	+0.04(+0.11%)
Feb 09, 2016	38.23	39.58	37.90	38.55	9,420,776	+0.00(+0.00%)
Feb 08, 2016	39.67	39.67	36.95	38.55	16,347,284	-1.62(-4.03%)
Feb 05, 2016	42.90	43.44	40.03	40.17	13,048,471	-2.86(-6.65%)
Feb 04, 2016	42.64	43.75	41.92	43.03	14,482,820	+0.59(+1.39%)
Feb 03, 2016	45.57	45.81	41.37	42.44	18,237,716	-3.02(-6.65%)
Feb 02, 2016	46.91	47.01	45.22	45.46	9,879,021	-2.38(-4.98%)
Feb 01, 2016	47.49	48.14	46.28	47.84	7,842,347	+0.58(+1.22%)
Jan 29, 2016	45.29	47.30	44.05	47.26	10,447,072	+2.32(+5.16%)
Jan 28, 2016	46.89	47.05	43.29	44.94	15,370,350	-1.01(-2.20%)
Jan 27, 2016	47.58	47.70	45.44	45.95	10,811,369	-1.20(-2.54%)
Jan 26, 2016	46.30	47.17	45.62	47.15	8,598,987	+1.79(+3.95%)
Jan 25, 2016	47.04	47.42	45.31	45.36	8,705,221	-1.89(-4.01%)
Jan 22, 2016	45.33	47.70	45.07	47.26	13,318,466	+3.09(+6.98%)
Jan 21, 2016	45.35	45.38	43.92	44.17	12,868,533	-1.43(-3.13%)
Jan 20, 2016	45.24	46.27	44.44	45.60	11,432,743	-0.74(-1.59%)
Jan 19, 2016	46.71	47.71	45.49	46.34	10,202,954	+0.09(+0.20%)
Jan 15, 2016	45.17	46.25	46.25	46.25	12,392,041	-0.63(-1.35%)
Jan 14, 2016	45.47	47.31	44.23	46.88	12,490,154	+1.59(+3.52%)
Jan 13, 2016	48.98	49.20	43.91	45.29	19,431,082	-4.29(-8.65%)
Jan 12, 2016	48.66	50.18	48.27	49.58	11,736,380	+1.48(+3.07%)
Jan 11, 2016	47.54	48.35	46.55	48.10	9,592,795	+0.56(+1.19%)
Jan 08, 2016	50.28	50.48	47.42	47.54	14,707,295	-2.67(-5.31%)
Jan 07, 2016	48.47	50.29	48.45	50.20	13,138,055	+1.00(+2.02%)
Jan 06, 2016	48.66	50.13	48.61	49.21	11,008,607	-0.35(-0.70%)
Jan 05, 2016	48.84	49.69	48.59	49.55	7,378,689	+0.85(+1.74%)
Jan 04, 2016	49.01	49.91	47.84	48.70	9,519,344	-0.54(-1.09%)
Dec 31, 2015	49.55	49.24	49.24	49.24	4,640,266	-0.61(-1.22%)
Dec 30, 2015	49.42	50.45	49.30	49.85	7,270,378	+0.34(+0.69%)
Dec 29, 2015	49.81	49.89	49.12	49.51	3,641,582	+0.33(+0.67%)
Dec 28, 2015	49.55	49.85	48.85	49.18	4,565,877	-0.91(-1.82%)
Dec 24, 2015	50.07	50.09	50.09	50.09	2,480,677	+0.07(+0.14%)
Dec 23, 2015	50.13	50.14	48.75	50.02	8,629,950	+0.24(+0.49%)
Dec 22, 2015	49.67	50.31	49.54	49.78	6,471,570	+0.26(+0.52%)
Dec 21, 2015	48.99	49.62	48.68	49.52	6,900,392	+0.75(+1.54%)
Dec 18, 2015	49.73	50.10	48.70	48.77	15,789,644	-1.15(-2.30%)
Dec 17, 2015	49.37	50.63	49.02	49.92	10,529,277	+1.03(+2.11%)
Dec 16, 2015	47.56	49.18	47.35	48.89	13,289,966	+1.32(+2.77%)
Dec 15, 2015	47.56	48.26	46.85	47.57	9,267,226	+0.53(+1.13%)
Dec 14, 2015	46.66	47.13	45.29	47.04	11,411,423	+0.03(+0.06%)
Dec 11, 2015	48.84	49.16	46.88	47.01	11,093,523	-2.70(-5.42%)
Dec 10, 2015	49.09	50.36	48.36	49.71	7,332,132	+1.04(+2.15%)
Dec 09, 2015	49.15	49.51	47.99	48.66	7,312,262	-0.45(-0.92%)
Dec 08, 2015	48.50	49.84	48.50	49.12	7,793,328	-0.18(-0.37%)
Dec 07, 2015	49.34	49.94	48.41	49.30	10,676,545	-0.42(-0.84%)
Dec 04, 2015	48.89	49.94	48.57	49.71	8,888,532	+0.97(+2.00%)
Dec 03, 2015	50.15	50.46	48.57	48.74	9,341,296	-1.18(-2.37%)
Dec 02, 2015	50.44	51.32	49.68	49.92	6,072,544	-0.61(-1.21%)
Dec 01, 2015	50.47	50.77	49.62	50.54	6,551,095	+0.49(+0.99%)
Nov 30, 2015	50.80	50.88	49.62	50.04	10,403,382	-0.75(-1.48%)
Nov 27, 2015	50.56	50.97	50.40	50.79	2,537,973	+0.01(+0.01%)
Nov 25, 2015	50.70	50.79	50.79	50.79	5,223,997	-0.07(-0.14%)
Nov 24, 2015	50.58	51.45	50.03	50.86	8,188,642	+0.24(+0.48%)
Nov 23, 2015	50.29	50.84	49.56	50.61	7,352,072	+0.49(+0.97%)
Nov 20, 2015	49.65	50.28	49.54	50.13	5,908,845	+0.59(+1.18%)
Nov 19, 2015	49.05	49.87	48.75	49.54	7,996,707	+0.68(+1.40%)
Nov 18, 2015	48.48	48.93	47.83	48.86	5,481,495	+0.46(+0.94%)
Nov 17, 2015	48.12	48.75	47.92	48.40	4,909,343	+0.23(+0.47%)
Nov 16, 2015	47.57	48.22	47.16	48.17	5,137,769	+0.49(+1.03%)
Nov 13, 2015	47.96	48.30	47.44	47.68	5,559,473	-0.31(-0.65%)
Nov 12, 2015	48.73	48.93	47.61	47.99	7,624,275	-1.22(-2.47%)
Nov 11, 2015	49.33	49.78	48.74	49.21	4,785,166	-0.10(-0.21%)
Nov 10, 2015	48.62	49.62	48.23	49.31	6,232,082	+0.57(+1.18%)
Nov 09, 2015	49.81	50.27	48.48	48.74	6,953,537	-1.01(-2.03%)
Nov 06, 2015	49.53	50.24	49.11	49.75	6,946,209	+0.01(+0.03%)
Nov 05, 2015	49.07	50.01	48.83	49.74	9,564,071	+0.57(+1.17%)
Nov 04, 2015	48.26	49.36	48.19	49.16	12,038,514	+1.04(+2.15%)
Nov 03, 2015	47.01	48.43	46.75	48.13	9,353,946	+1.09(+2.31%)
Nov 02, 2015	45.48	47.28	45.26	47.04	7,293,614	+1.46(+3.20%)
Oct 30, 2015	45.76	45.99	45.31	45.58	8,369,300	+0.08(+0.17%)
Oct 29, 2015	43.76	45.62	43.71	45.50	10,511,393	+1.65(+3.77%)
Oct 28, 2015	43.22	44.58	42.64	43.85	10,902,340	+0.66(+1.54%)
Oct 27, 2015	42.62	43.37	42.42	43.19	9,876,147	+0.39(+0.90%)
Oct 26, 2015	42.68	43.15	42.37	42.80	6,488,156	+0.10(+0.24%)
Oct 23, 2015	41.86	43.23	41.82	42.70	7,129,654	+0.96(+2.30%)
Oct 22, 2015	41.33	41.89	40.83	41.74	8,863,499	+0.73(+1.79%)
Oct 21, 2015	41.69	41.90	40.91	41.00	6,973,543	-0.54(-1.30%)
Oct 20, 2015	42.34	42.38	40.78	41.54	8,847,346	-0.93(-2.20%)
Oct 19, 2015	43.73	43.78	42.25	42.48	8,702,150	-1.60(-3.64%)
Oct 16, 2015	44.03	44.11	43.42	44.08	6,238,277	+0.28(+0.65%)
Oct 15, 2015	42.79	43.85	42.59	43.80	6,290,621	+1.36(+3.19%)
Oct 14, 2015	43.12	43.20	42.31	42.44	6,911,659	-0.54(-1.25%)
Oct 13, 2015	44.40	44.56	42.81	42.98	9,763,896	-1.62(-3.63%)
Oct 12, 2015	44.59	44.76	44.07	44.60	4,768,461	+0.21(+0.47%)
Oct 09, 2015	45.12	45.90	43.72	44.39	9,621,609	-1.04(-2.30%)
Oct 08, 2015	44.43	45.73	44.41	45.44	7,015,092	+0.77(+1.73%)
Oct 07, 2015	44.70	44.87	43.40	44.66	8,689,308	+0.45(+1.02%)
Oct 06, 2015	44.61	44.85	43.63	44.21	9,134,604	-0.44(-0.99%)
Oct 05, 2015	44.24	44.85	44.05	44.65	9,638,378	+1.02(+2.35%)
Oct 02, 2015	42.54	43.64	41.85	43.63	7,255,653	+0.59(+1.38%)
Oct 01, 2015	41.67	43.11	41.29	43.04	9,915,515	+1.48(+3.56%)
Sep 30, 2015	41.18	41.96	40.90	41.56	9,231,877	+0.94(+2.32%)
Sep 29, 2015	40.33	41.55	40.25	40.62	9,958,185	+0.59(+1.49%)
Sep 28, 2015	41.72	42.38	39.86	40.02	9,761,614	-2.03(-4.82%)
Sep 25, 2015	41.60	42.37	41.12	42.05	9,631,913	+0.70(+1.69%)
Sep 24, 2015	41.04	41.93	40.53	41.35	8,366,309	-0.01(-0.03%)
Sep 23, 2015	41.17	42.21	40.95	41.36	9,110,705	+0.41(+1.01%)
Sep 22, 2015	40.78	41.45	40.57	40.95	7,884,618	-0.32(-0.79%)
Sep 21, 2015	41.78	42.23	41.14	41.27	7,535,373	-0.15(-0.37%)
Sep 18, 2015	41.29	42.14	41.20	41.43	12,721,634	-0.47(-1.12%)
Sep 17, 2015	41.47	42.60	41.02	41.90	8,792,217	+0.20(+0.48%)
Sep 16, 2015	42.49	42.51	40.94	41.69	15,784,485	-0.79(-1.86%)
Sep 15, 2015	42.04	42.68	41.52	42.48	8,446,714	+0.49(+1.17%)
Sep 14, 2015	43.35	43.35	41.92	41.99	8,438,733	-1.51(-3.47%)
Sep 11, 2015	43.22	43.72	42.79	43.50	7,733,253	-0.03(-0.06%)
Sep 10, 2015	42.62	43.97	42.59	43.53	10,394,109	+0.91(+2.13%)
Sep 09, 2015	42.32	43.49	42.22	42.62	12,973,658	+0.56(+1.33%)
Sep 08, 2015	41.20	42.31	41.04	42.06	10,741,518	+1.64(+4.05%)
Sep 04, 2015	40.51	40.42	40.42	40.42	9,144,775	-0.65(-1.58%)
Sep 03, 2015	40.84	41.83	40.84	41.07	10,128,094	+0.27(+0.66%)
Sep 02, 2015	40.29	40.82	39.45	40.80	11,170,653	+1.11(+2.81%)
Sep 01, 2015	40.13	40.31	39.17	39.69	13,901,400	-1.34(-3.27%)
Aug 31, 2015	40.58	42.10	40.25	41.03	13,486,815	+0.24(+0.58%)
Aug 28, 2015	40.69	41.34	40.30	40.80	11,116,487	+0.45(+1.11%)
Aug 27, 2015	41.92	41.98	39.18	40.35	16,123,639	-0.35(-0.85%)
Aug 26, 2015	40.78	40.88	39.03	40.69	13,158,986	+0.86(+2.15%)
Aug 25, 2015	41.99	42.18	39.79	39.83	14,371,486	-0.63(-1.55%)
Aug 24, 2015	38.52	41.80	35.73	40.46	15,840,517	-1.81(-4.29%)
Aug 21, 2015	44.94	45.03	42.25	42.28	18,199,216	-4.22(-9.09%)
Aug 20, 2015	46.74	47.39	46.40	46.50	8,608,927	-0.43(-0.91%)
Aug 19, 2015	47.95	47.97	46.56	46.93	8,724,688	-1.11(-2.30%)
Aug 18, 2015	48.15	48.40	47.47	48.04	5,753,381	-0.17(-0.36%)
Aug 17, 2015	46.81	48.30	46.72	48.21	6,817,031	+1.11(+2.35%)
Aug 14, 2015	47.98	48.19	46.87	47.10	8,868,863	-1.08(-2.24%)
Aug 13, 2015	48.60	49.44	47.83	48.18	12,984,817	-0.35(-0.73%)
Aug 12, 2015	48.41	48.94	47.41	48.53	12,700,232	-0.17(-0.34%)
Aug 11, 2015	47.10	48.84	46.74	48.70	10,968,920	+0.99(+2.07%)
Aug 10, 2015	45.62	47.74	45.48	47.71	12,240,479	+2.48(+5.47%)
Aug 07, 2015	45.03	45.43	44.56	45.23	5,714,216	-0.18(-0.40%)
Aug 06, 2015	44.61	45.59	44.26	45.41	7,380,070	+0.59(+1.33%)
Aug 05, 2015	45.20	45.64	44.35	44.82	11,307,369	+0.27(+0.61%)
Aug 04, 2015	44.76	45.03	44.02	44.55	8,663,901	-0.16(-0.36%)
Aug 03, 2015	45.32	45.86	44.61	44.71	7,709,384	-0.65(-1.43%)
Jul 31, 2015	44.36	45.80	44.23	45.36	10,128,376	+1.22(+2.77%)
Jul 30, 2015	44.56	44.56	43.15	44.14	13,390,185	-1.24(-2.74%)
Jul 29, 2015	44.64	45.46	43.85	45.38	10,447,475	+0.67(+1.49%)
Jul 28, 2015	44.27	44.83	43.64	44.71	7,262,584	+0.47(+1.07%)
Jul 27, 2015	44.82	44.82	43.81	44.24	8,506,369	-0.91(-2.01%)
Jul 24, 2015	45.44	45.68	44.77	45.15	8,316,337	-0.01(-0.03%)
Jul 23, 2015	45.89	46.03	44.97	45.16	7,970,041	-0.65(-1.42%)
Jul 22, 2015	45.56	46.84	45.21	45.81	8,925,939	+0.24(+0.53%)
Jul 21, 2015	45.73	46.27	45.37	45.57	6,005,505	-0.17(-0.38%)
Jul 20, 2015	46.53	46.82	45.70	45.74	8,168,655	-0.94(-2.02%)
Jul 17, 2015	46.22	46.72	45.86	46.68	7,752,285	+0.33(+0.71%)
Jul 16, 2015	45.15	46.83	45.12	46.35	10,515,798	+1.56(+3.48%)
Jul 15, 2015	45.36	45.66	44.51	44.80	9,117,998	-0.77(-1.69%)
Jul 14, 2015	46.64	46.91	45.43	45.56	12,179,428	-0.38(-0.84%)
Jul 13, 2015	45.77	46.62	45.17	45.95	13,741,784	+0.70(+1.55%)
Jul 10, 2015	44.32	45.41	44.30	45.25	8,795,100	+1.20(+2.71%)
Jul 09, 2015	44.36	44.53	43.87	44.05	8,698,818	+0.09(+0.20%)
Jul 08, 2015	44.02	44.99	43.54	43.96	10,508,769	-0.46(-1.04%)
Jul 07, 2015	44.92	45.45	43.87	44.42	16,399,436	-0.47(-1.06%)
Jul 06, 2015	44.07	45.15	43.70	44.90	10,610,515	+0.43(+0.96%)
Jul 02, 2015	44.44	44.47	44.47	44.47	8,742,941	+0.17(+0.39%)
Jul 01, 2015	43.35	44.64	43.15	44.30	13,148,618	+1.28(+2.99%)
Jun 30, 2015	42.00	43.41	41.96	43.02	15,177,907	+1.40(+3.37%)
Jun 29, 2015	41.42	42.04	41.31	41.61	7,942,092	-0.23(-0.56%)
Jun 26, 2015	41.44	42.21	41.32	41.85	11,474,340	+0.41(+0.98%)
Jun 25, 2015	41.62	41.78	41.25	41.44	5,698,537	-0.21(-0.50%)
Jun 24, 2015	41.85	42.16	41.40	41.65	8,739,380	-0.37(-0.88%)
Jun 23, 2015	41.47	42.15	41.16	42.02	11,579,055	+0.85(+2.05%)
Jun 22, 2015	41.68	41.71	40.96	41.17	8,526,729	-0.28(-0.68%)
Jun 19, 2015	41.23	41.77	41.21	41.46	8,891,806	+0.04(+0.10%)
Jun 18, 2015	41.01	41.51	40.97	41.41	8,534,354	+0.45(+1.11%)
Jun 17, 2015	40.90	41.65	40.59	40.96	9,116,592	+0.47(+1.17%)
Jun 16, 2015	40.10	40.51	40.04	40.49	4,220,459	+0.31(+0.77%)
Jun 15, 2015	40.11	40.29	39.83	40.18	7,032,569	-0.26(-0.65%)
Jun 12, 2015	40.75	40.79	40.21	40.44	6,828,990	-0.55(-1.34%)
Jun 11, 2015	40.16	41.36	40.03	40.99	9,746,616	+0.99(+2.47%)
Jun 10, 2015	39.55	40.32	39.46	40.00	8,377,982	+0.73(+1.85%)
Jun 09, 2015	39.74	39.95	39.27	39.27	6,181,863	-0.32(-0.82%)
Jun 08, 2015	39.60	39.92	39.37	39.59	5,511,519	-0.08(-0.21%)
Jun 05, 2015	39.08	40.02	39.07	39.68	7,844,598	+0.59(+1.51%)
Jun 04, 2015	39.41	39.73	39.00	39.09	7,312,819	-0.60(-1.52%)
Jun 03, 2015	39.96	40.05	39.46	39.69	7,280,014	-0.52(-1.28%)
Jun 02, 2015	40.36	40.44	39.74	40.21	7,433,402	-0.19(-0.46%)
Jun 01, 2015	40.69	41.19	40.34	40.39	8,112,115	-0.32(-0.78%)
May 29, 2015	40.40	41.56	39.98	40.71	11,386,905	+0.22(+0.54%)
May 28, 2015	40.58	41.08	40.27	40.49	6,808,585	-0.16(-0.39%)
May 27, 2015	41.12	41.23	40.47	40.64	9,895,821	-0.26(-0.64%)
May 26, 2015	41.57	41.64	40.62	40.91	10,266,239	-1.00(-2.39%)
May 22, 2015	41.37	41.91	41.91	41.91	5,184,468	+0.26(+0.63%)
May 21, 2015	41.37	41.74	41.13	41.65	5,401,287	+0.26(+0.63%)
May 20, 2015	41.18	41.62	40.97	41.39	6,293,561	+0.24(+0.58%)
May 19, 2015	41.37	41.72	41.07	41.15	7,147,760	-0.36(-0.88%)
May 18, 2015	40.93	41.61	40.72	41.51	5,538,218	+0.54(+1.32%)
May 15, 2015	41.01	41.33	40.56	40.97	6,939,923	-0.12(-0.28%)
May 14, 2015	40.25	41.17	40.18	41.08	7,428,567	+1.04(+2.59%)
May 13, 2015	39.96	40.31	39.67	40.05	6,541,551	+0.52(+1.30%)
May 12, 2015	40.03	40.04	39.37	39.53	6,428,718	-0.51(-1.27%)
May 11, 2015	40.31	40.38	39.45	40.04	8,280,405	-0.29(-0.72%)
May 08, 2015	39.69	40.42	39.22	40.33	8,121,257	+0.89(+2.25%)
May 07, 2015	39.20	39.64	38.98	39.44	8,443,268	+0.18(+0.47%)
May 06, 2015	39.86	39.98	38.93	39.26	6,926,024	-0.34(-0.86%)
May 05, 2015	39.79	39.79	39.21	39.60	6,122,111	-0.06(-0.15%)
May 04, 2015	40.27	40.34	39.32	39.66	9,830,636	-0.54(-1.34%)

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.