Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	51.38	51.62	51.06	51.36	3,203,991	-0.27(-0.52%)
Apr 29, 2015	51.71	52.13	51.06	51.63	3,779,251	-0.80(-1.53%)
Apr 28, 2015	52.76	53.04	51.80	52.43	7,841,557	-2.56(-4.66%)
Apr 27, 2015	53.84	55.80	53.66	54.99	6,611,730	-1.36(-2.42%)
Apr 24, 2015	56.51	56.57	56.02	56.35	1,289,913	+0.02(+0.04%)
Apr 23, 2015	55.88	56.63	55.86	56.33	1,174,788	+0.15(+0.27%)
Apr 22, 2015	56.22	56.35	55.85	56.18	1,162,465	-0.09(-0.16%)
Apr 21, 2015	55.98	56.53	55.86	56.26	1,697,373	+0.36(+0.64%)
Apr 20, 2015	55.09	56.39	54.92	55.90	1,965,161	+1.21(+2.22%)
Apr 17, 2015	54.81	55.00	54.52	54.69	2,316,043	-0.75(-1.35%)
Apr 16, 2015	55.86	55.97	55.34	55.44	1,387,505	-0.57(-1.03%)
Apr 15, 2015	56.43	56.81	55.71	56.02	1,985,906	-0.44(-0.78%)
Apr 14, 2015	55.94	56.71	55.50	56.45	2,006,254	+0.33(+0.58%)
Apr 13, 2015	57.31	57.35	56.02	56.13	1,867,826	-1.35(-2.35%)
Apr 10, 2015	57.29	57.64	57.04	57.48	1,303,237	+0.34(+0.59%)
Apr 09, 2015	56.78	57.32	56.78	57.14	1,429,826	+0.34(+0.59%)
Apr 08, 2015	56.72	57.33	56.10	56.81	1,522,212	-0.15(-0.27%)
Apr 07, 2015	56.97	57.45	56.76	56.96	1,518,903	+0.10(+0.18%)
Apr 06, 2015	56.50	57.12	56.35	56.85	1,817,610	-0.04(-0.08%)
Apr 02, 2015	57.55	56.90	56.90	56.90	2,543,214	-0.52(-0.91%)
Apr 01, 2015	58.11	58.30	57.36	57.42	1,806,650	-0.98(-1.68%)
Mar 31, 2015	58.30	58.85	57.95	58.40	1,789,434	+0.02(+0.03%)
Mar 30, 2015	58.31	58.78	58.07	58.39	2,132,988	+0.14(+0.24%)
Mar 27, 2015	58.27	58.43	58.04	58.25	1,840,261	-0.09(-0.16%)
Mar 26, 2015	58.13	58.67	57.77	58.34	1,996,980	-0.14(-0.23%)
Mar 25, 2015	59.87	60.00	58.47	58.47	1,956,919	-1.40(-2.33%)
Mar 24, 2015	60.29	60.63	59.67	59.87	3,513,479	-0.54(-0.90%)
Mar 23, 2015	60.59	60.76	60.36	60.41	2,587,195	+0.27(+0.45%)
Mar 20, 2015	60.34	60.67	59.86	60.14	4,173,879	+0.19(+0.32%)
Mar 19, 2015	59.93	60.19	59.65	59.95	1,872,326	-0.02(-0.04%)
Mar 18, 2015	59.21	60.13	58.83	59.97	1,511,981	+0.42(+0.71%)
Mar 17, 2015	59.57	59.89	59.19	59.55	1,461,496	-0.55(-0.92%)
Mar 16, 2015	59.58	60.16	59.02	60.10	2,477,841	+1.52(+2.59%)
Mar 13, 2015	58.88	59.04	58.24	58.58	1,717,656	-0.41(-0.70%)
Mar 12, 2015	57.95	59.08	57.91	59.00	1,411,058	+1.19(+2.06%)
Mar 11, 2015	57.44	57.87	57.16	57.81	2,102,000	-0.01(-0.01%)
Mar 10, 2015	58.35	58.36	57.68	57.82	2,084,077	-1.13(-1.92%)
Mar 09, 2015	58.64	59.17	58.52	58.95	1,220,104	+0.26(+0.45%)
Mar 06, 2015	58.67	59.11	58.54	58.69	1,428,857	-0.43(-0.73%)
Mar 05, 2015	59.03	59.27	58.70	59.12	1,168,855	+0.13(+0.22%)
Mar 04, 2015	59.15	59.56	58.81	58.99	1,631,244	-0.26(-0.44%)
Mar 03, 2015	59.14	59.68	58.92	59.25	3,917,600	+0.85(+1.45%)
Mar 02, 2015	59.04	59.09	58.25	58.41	2,593,712	-0.56(-0.94%)
Feb 27, 2015	58.80	59.19	58.53	58.96	2,042,096	+0.07(+0.12%)
Feb 26, 2015	58.42	58.93	58.05	58.89	1,624,495	+0.52(+0.90%)
Feb 25, 2015	58.85	59.16	58.31	58.37	1,393,263	-0.34(-0.58%)
Feb 24, 2015	57.97	58.72	57.75	58.71	1,489,686	+0.67(+1.15%)
Feb 23, 2015	57.56	58.09	57.41	58.04	1,115,357	+0.51(+0.88%)
Feb 20, 2015	56.83	57.61	56.38	57.53	1,216,868	+0.52(+0.92%)
Feb 19, 2015	56.64	57.45	56.33	57.01	1,139,345	+0.36(+0.64%)
Feb 18, 2015	56.73	57.45	56.04	56.64	1,566,737	-0.34(-0.60%)
Feb 17, 2015	57.39	57.51	56.86	56.99	1,266,608	-0.61(-1.06%)
Feb 13, 2015	57.21	57.60	57.60	57.60	1,722,631	+0.60(+1.04%)
Feb 12, 2015	56.78	57.24	56.60	57.00	1,784,340	+0.46(+0.81%)
Feb 11, 2015	56.53	57.10	56.48	56.54	2,300,467	+0.08(+0.14%)
Feb 10, 2015	56.26	56.72	55.83	56.46	2,214,813	+0.52(+0.93%)
Feb 09, 2015	55.85	56.02	55.42	55.94	2,412,375	-0.01(-0.02%)
Feb 06, 2015	56.50	56.51	55.82	55.95	2,981,229	-0.37(-0.65%)
Feb 05, 2015	56.06	56.72	55.83	56.32	4,222,462	+0.37(+0.67%)
Feb 04, 2015	57.14	57.14	54.23	55.95	12,902,350	-3.75(-6.29%)
Feb 03, 2015	59.23	59.91	58.13	59.70	11,575,019	+1.42(+2.44%)
Feb 02, 2015	57.14	58.39	56.89	58.28	5,498,933	+1.76(+3.12%)
Jan 30, 2015	57.64	57.83	56.33	56.52	3,070,240	-1.66(-2.85%)
Jan 29, 2015	57.82	58.23	57.07	58.18	2,005,622	+0.29(+0.51%)
Jan 28, 2015	58.79	59.06	57.83	57.88	1,250,868	-0.63(-1.08%)
Jan 27, 2015	58.53	58.81	58.18	58.51	1,416,810	-0.72(-1.21%)
Jan 26, 2015	58.59	59.26	58.34	59.23	892,281	+0.41(+0.70%)
Jan 23, 2015	59.14	59.42	58.78	58.82	1,159,023	-0.48(-0.82%)
Jan 22, 2015	58.16	59.44	57.96	59.30	1,427,173	+1.52(+2.62%)
Jan 21, 2015	57.60	58.32	57.38	57.79	1,175,635	-0.04(-0.07%)
Jan 20, 2015	58.45	58.58	57.40	57.83	1,451,523	-0.46(-0.79%)
Jan 16, 2015	57.54	58.36	57.14	58.29	1,058,672	+0.75(+1.30%)
Jan 15, 2015	58.11	58.34	57.37	57.54	1,440,258	-0.37(-0.63%)
Jan 14, 2015	57.95	58.30	57.44	57.91	1,519,036	-0.51(-0.87%)
Jan 13, 2015	58.22	59.27	57.95	58.41	2,238,462	+0.56(+0.97%)
Jan 12, 2015	57.50	58.37	57.12	57.85	1,794,661	+0.67(+1.17%)
Jan 09, 2015	57.77	58.03	56.91	57.18	1,570,212	-0.62(-1.07%)
Jan 08, 2015	56.08	57.85	56.05	57.80	3,806,598	+2.48(+4.49%)
Jan 07, 2015	55.41	55.80	54.94	55.32	2,605,822	+0.02(+0.04%)
Jan 06, 2015	57.06	57.10	54.94	55.29	4,906,902	-0.73(-1.30%)
Jan 05, 2015	58.22	58.22	55.80	56.02	10,616,509	-2.57(-4.39%)
Jan 02, 2015	59.40	59.71	57.95	58.60	2,590,944	-0.83(-1.40%)
Dec 31, 2014	60.34	59.43	59.43	59.43	1,339,040	-0.63(-1.06%)
Dec 30, 2014	60.31	60.65	60.01	60.06	1,337,967	-0.56(-0.92%)
Dec 29, 2014	60.71	60.90	60.24	60.62	829,196	-0.29(-0.47%)
Dec 26, 2014	61.30	61.49	60.84	60.91	822,932	-0.33(-0.53%)
Dec 24, 2014	61.21	61.23	61.23	61.23	537,959	+0.11(+0.18%)
Dec 23, 2014	61.19	61.40	60.90	61.12	884,227	+0.17(+0.27%)
Dec 22, 2014	60.53	60.97	60.10	60.95	2,095,737	+0.40(+0.66%)
Dec 19, 2014	58.86	60.61	58.86	60.56	4,314,546	+1.78(+3.02%)
Dec 18, 2014	57.64	58.84	57.30	58.78	1,788,201	+1.74(+3.05%)
Dec 17, 2014	56.86	57.09	54.87	57.04	2,767,404	-0.03(-0.06%)
Dec 16, 2014	57.34	58.05	57.06	57.07	1,049,464	-0.21(-0.36%)
Dec 15, 2014	57.75	58.11	57.18	57.28	1,488,553	-0.08(-0.15%)
Dec 12, 2014	57.32	57.80	57.04	57.36	1,733,378	-0.15(-0.27%)
Dec 11, 2014	57.00	57.87	56.97	57.52	1,813,169	+0.83(+1.47%)
Dec 10, 2014	57.50	57.76	56.64	56.68	2,285,463	-1.14(-1.97%)
Dec 09, 2014	58.07	58.22	57.27	57.82	1,990,529	-0.65(-1.11%)
Dec 08, 2014	58.61	59.02	58.31	58.47	1,839,857	-0.44(-0.75%)
Dec 05, 2014	58.93	59.36	58.70	58.91	1,835,395	+0.14(+0.24%)
Dec 04, 2014	58.86	59.12	58.40	58.77	1,450,956	-0.09(-0.16%)
Dec 03, 2014	58.08	58.98	58.01	58.86	1,874,409	+0.76(+1.30%)
Dec 02, 2014	57.70	58.36	57.39	58.10	1,941,443	+0.87(+1.52%)
Dec 01, 2014	57.93	58.15	57.08	57.24	1,323,608	-0.97(-1.67%)
Nov 28, 2014	58.76	59.14	58.00	58.21	1,085,024	+0.27(+0.46%)
Nov 26, 2014	57.71	57.94	57.94	57.94	1,057,319	+0.28(+0.49%)
Nov 25, 2014	57.48	57.89	57.39	57.65	1,269,843	+0.33(+0.58%)
Nov 24, 2014	57.52	57.66	57.21	57.32	1,294,988	-0.16(-0.27%)
Nov 21, 2014	57.80	57.88	57.35	57.48	1,629,994	+0.42(+0.73%)
Nov 20, 2014	56.36	57.22	56.24	57.06	2,270,925	+0.64(+1.13%)
Nov 19, 2014	57.13	57.34	56.38	56.42	1,829,330	-0.84(-1.46%)
Nov 18, 2014	57.33	57.59	57.11	57.26	1,456,064	+0.02(+0.03%)
Nov 17, 2014	57.45	57.76	57.22	57.24	1,251,810	-0.44(-0.76%)
Nov 14, 2014	57.79	58.22	57.47	57.68	1,458,159	-0.03(-0.05%)
Nov 13, 2014	57.05	57.72	57.05	57.71	1,427,589	+0.19(+0.34%)
Nov 12, 2014	56.53	57.63	56.38	57.51	1,882,518	+0.88(+1.55%)
Nov 11, 2014	56.93	56.96	56.38	56.64	1,012,357	-0.33(-0.58%)
Nov 10, 2014	56.37	57.02	56.00	56.97	1,648,586	+0.56(+0.99%)
Nov 07, 2014	56.76	56.76	55.98	56.41	1,283,066	-0.11(-0.19%)
Nov 06, 2014	56.31	56.82	55.91	56.51	2,164,426	+0.11(+0.20%)
Nov 05, 2014	55.86	56.73	55.22	56.40	2,784,745	+1.05(+1.90%)
Nov 04, 2014	54.41	55.74	54.34	55.35	3,844,300	+1.13(+2.08%)
Nov 03, 2014	54.69	54.81	53.58	54.22	2,484,242	-0.41(-0.75%)
Oct 31, 2014	55.33	55.40	53.90	54.63	2,988,530	-0.01(-0.01%)
Oct 30, 2014	55.70	56.91	54.13	54.64	4,208,608	-2.27(-3.99%)
Oct 29, 2014	58.69	59.16	57.20	56.91	4,984,814	-0.19(-0.33%)
Oct 28, 2014	56.60	57.28	56.51	57.10	3,540,856	+0.51(+0.89%)
Oct 27, 2014	55.56	56.94	56.16	56.60	2,887,707	+0.43(+0.77%)
Oct 24, 2014	56.05	56.29	55.64	56.16	1,372,096	+0.43(+0.76%)
Oct 23, 2014	55.59	56.22	55.25	55.74	1,344,487	+0.85(+1.55%)
Oct 22, 2014	55.34	55.65	54.87	54.88	1,729,851	-0.32(-0.57%)
Oct 21, 2014	54.62	55.37	54.35	55.20	1,410,767	+0.74(+1.36%)
Oct 20, 2014	53.44	54.47	53.44	54.46	1,961,196	+0.80(+1.49%)
Oct 17, 2014	53.25	53.79	53.05	53.66	1,589,025	+0.88(+1.68%)
Oct 16, 2014	52.28	53.24	51.72	52.78	1,851,883	-0.19(-0.36%)
Oct 15, 2014	51.67	53.13	51.14	52.97	2,872,165	+1.20(+2.32%)
Oct 14, 2014	51.27	52.25	51.02	51.77	1,921,393	+1.69(+3.37%)
Oct 13, 2014	50.64	51.44	50.06	50.08	1,896,030	-0.93(-1.82%)
Oct 10, 2014	51.44	51.61	50.66	51.01	1,529,505	-0.46(-0.89%)
Oct 09, 2014	52.29	52.50	51.33	51.47	1,224,860	-0.85(-1.63%)
Oct 08, 2014	51.49	52.36	51.16	52.32	1,076,550	+0.67(+1.30%)
Oct 07, 2014	52.48	52.48	51.64	51.65	1,060,170	-1.03(-1.95%)
Oct 06, 2014	53.20	53.69	52.63	52.67	1,010,577	-0.40(-0.76%)
Oct 03, 2014	52.51	53.24	52.42	53.08	1,794,080	+0.90(+1.72%)
Oct 02, 2014	51.31	52.26	50.99	52.18	2,438,062	+0.72(+1.40%)
Oct 01, 2014	52.24	52.35	51.43	51.46	2,050,223	-0.89(-1.70%)
Sep 30, 2014	52.33	52.65	52.13	52.35	1,789,176	-0.10(-0.20%)
Sep 29, 2014	51.99	52.59	51.81	52.45	1,549,151	+0.08(+0.15%)
Sep 26, 2014	51.79	52.39	51.78	52.37	1,285,444	+0.62(+1.21%)
Sep 25, 2014	52.49	52.59	51.69	51.75	1,405,565	-0.89(-1.69%)
Sep 24, 2014	52.38	52.71	52.14	52.64	1,311,746	+0.20(+0.38%)
Sep 23, 2014	52.59	52.74	52.31	52.44	1,190,380	-0.24(-0.45%)
Sep 22, 2014	53.34	53.34	52.63	52.68	991,393	-0.85(-1.59%)
Sep 19, 2014	53.90	54.13	53.17	53.53	2,174,257	-0.32(-0.60%)
Sep 18, 2014	53.74	53.90	53.55	53.86	1,505,786	+0.12(+0.22%)
Sep 17, 2014	53.21	53.85	53.08	53.74	1,658,068	+0.69(+1.31%)
Sep 16, 2014	52.96	53.12	52.78	53.04	1,465,959	+0.12(+0.22%)
Sep 15, 2014	53.00	53.11	52.57	52.93	987,162	-0.09(-0.18%)
Sep 12, 2014	52.94	53.11	52.75	53.02	1,087,263	+0.14(+0.27%)
Sep 11, 2014	52.55	52.91	52.44	52.88	1,695,204	+0.21(+0.39%)
Sep 10, 2014	52.68	52.90	52.46	52.67	984,471	-0.14(-0.27%)
Sep 09, 2014	53.29	53.43	52.67	52.82	1,393,879	-0.47(-0.89%)
Sep 08, 2014	53.55	53.77	53.19	53.29	860,808	-0.20(-0.37%)
Sep 05, 2014	53.27	53.56	52.84	53.49	1,327,730	+0.34(+0.64%)
Sep 04, 2014	52.86	53.26	52.86	53.15	1,868,252	+0.34(+0.64%)
Sep 03, 2014	53.34	53.34	52.59	52.81	3,664,053	-0.88(-1.65%)
Sep 02, 2014	53.67	53.79	53.46	53.69	1,257,342	+0.09(+0.16%)
Aug 29, 2014	53.79	53.61	53.61	53.61	1,013,098	+0.16(+0.29%)
Aug 28, 2014	53.53	53.64	53.19	53.45	1,266,568	-0.13(-0.23%)
Aug 27, 2014	53.85	53.85	53.42	53.57	801,925	-0.18(-0.34%)
Aug 26, 2014	53.88	54.05	53.64	53.75	1,840,614	-0.09(-0.16%)
Aug 25, 2014	53.99	54.16	53.79	53.84	1,060,506	+0.09(+0.16%)
Aug 22, 2014	53.85	53.97	53.59	53.75	888,766	-0.13(-0.25%)
Aug 21, 2014	53.92	54.09	53.72	53.89	1,141,655	-0.03(-0.06%)
Aug 20, 2014	53.73	54.10	53.58	53.92	1,361,367	+0.02(+0.04%)
Aug 19, 2014	53.65	53.97	53.53	53.90	1,338,286	+0.38(+0.70%)
Aug 18, 2014	52.98	53.63	52.98	53.52	1,377,246	+0.77(+1.46%)
Aug 15, 2014	53.12	53.12	52.36	52.75	3,067,864	-0.04(-0.07%)
Aug 14, 2014	53.20	53.31	52.58	52.79	1,966,210	-0.22(-0.41%)
Aug 13, 2014	53.46	53.51	52.80	53.01	1,895,089	-0.16(-0.31%)
Aug 12, 2014	53.00	53.36	52.95	53.17	988,866	+0.16(+0.30%)
Aug 11, 2014	52.98	53.50	52.98	53.02	1,332,465	+0.09(+0.18%)
Aug 08, 2014	52.43	52.98	52.03	52.92	1,917,914	+0.57(+1.08%)
Aug 07, 2014	52.33	52.63	51.74	52.36	1,841,420	+0.35(+0.68%)
Aug 06, 2014	52.67	52.67	51.87	52.00	2,912,037	-0.86(-1.63%)
Aug 05, 2014	53.76	53.83	52.66	52.87	3,885,921	-0.90(-1.67%)
Aug 04, 2014	53.46	53.97	53.03	53.76	7,968,522	+0.60(+1.12%)
Aug 01, 2014	52.97	53.42	52.73	53.17	3,382,950	+0.19(+0.36%)
Jul 31, 2014	53.40	53.97	52.86	52.98	3,702,490	-0.84(-1.56%)
Jul 30, 2014	53.40	54.58	51.62	53.82	6,385,340	+3.24(+6.40%)
Jul 29, 2014	51.52	51.52	50.54	50.58	2,646,030	-0.94(-1.83%)
Jul 28, 2014	51.89	51.95	51.38	51.52	1,125,951	-0.47(-0.91%)
Jul 25, 2014	52.18	52.37	51.89	52.00	950,331	-0.24(-0.47%)
Jul 24, 2014	51.93	52.34	51.81	52.24	1,150,259	+0.32(+0.62%)
Jul 23, 2014	51.76	52.22	51.60	51.92	1,254,988	+0.12(+0.23%)
Jul 22, 2014	51.78	51.93	51.57	51.80	1,521,767	+0.38(+0.73%)
Jul 21, 2014	50.83	51.56	50.73	51.42	2,912,163	+0.48(+0.94%)
Jul 18, 2014	50.48	50.97	50.27	50.94	1,532,194	+0.57(+1.12%)
Jul 17, 2014	50.86	51.07	50.34	50.38	1,764,779	-0.82(-1.61%)
Jul 16, 2014	50.64	51.21	50.46	51.20	1,827,050	+0.70(+1.38%)
Jul 15, 2014	50.24	50.72	50.08	50.50	2,686,113	+0.45(+0.89%)
Jul 14, 2014	49.98	50.24	49.91	50.06	1,868,759	+0.24(+0.47%)
Jul 11, 2014	49.86	50.00	49.70	49.82	1,136,089	-0.01(-0.02%)
Jul 10, 2014	49.55	50.05	49.55	49.83	1,977,573	-0.43(-0.85%)
Jul 09, 2014	50.10	50.50	50.10	50.26	1,593,947	+0.48(+0.96%)
Jul 08, 2014	50.26	50.51	49.74	49.78	2,350,679	-0.57(-1.12%)
Jul 07, 2014	50.41	50.48	50.19	50.35	1,791,796	-0.21(-0.42%)
Jul 03, 2014	50.54	50.56	50.56	50.56	956,815	+0.20(+0.39%)
Jul 02, 2014	49.94	50.57	49.71	50.36	1,668,605	+0.47(+0.94%)
Jul 01, 2014	50.31	50.48	49.88	49.89	1,503,452	-0.20(-0.41%)
Jun 30, 2014	49.16	50.12	49.16	50.10	1,234,866	-0.01(-0.02%)
Jun 27, 2014	49.95	50.24	49.77	50.10	1,147,774	+0.05(+0.11%)
Jun 26, 2014	49.84	50.05	49.38	50.05	1,207,444	+0.18(+0.36%)
Jun 25, 2014	49.44	49.95	49.40	49.87	1,419,204	+0.42(+0.86%)
Jun 24, 2014	49.91	50.29	49.41	49.44	2,084,179	-0.67(-1.33%)
Jun 23, 2014	50.28	50.29	49.99	50.11	1,507,282	-0.09(-0.17%)
Jun 20, 2014	50.28	50.33	49.93	50.20	3,536,427	+0.18(+0.36%)
Jun 19, 2014	49.81	50.03	49.66	50.02	1,480,647	+0.13(+0.25%)
Jun 18, 2014	49.00	49.99	48.92	49.89	2,746,971	+1.01(+2.07%)
Jun 17, 2014	49.07	49.12	48.70	48.88	1,768,785	-0.17(-0.35%)
Jun 16, 2014	48.63	49.08	48.47	49.05	1,526,141	+0.35(+0.73%)
Jun 13, 2014	48.60	48.74	48.41	48.70	1,096,792	+0.15(+0.31%)
Jun 12, 2014	48.36	48.67	48.28	48.55	2,365,770	-0.07(-0.15%)
Jun 11, 2014	48.35	48.76	48.12	48.62	2,766,038	+0.14(+0.29%)
Jun 10, 2014	47.83	48.49	47.68	48.48	1,898,288	+0.44(+0.92%)
Jun 06, 2014	47.43	48.07	47.38	48.04	2,359,058	+0.57(+1.21%)
Jun 05, 2014	46.80	47.49	46.70	47.46	2,542,233	+0.83(+1.79%)
Jun 04, 2014	46.51	46.69	46.40	46.63	1,336,202	+0.01(+0.02%)
Jun 03, 2014	46.58	46.73	46.50	46.62	1,463,968	-0.05(-0.10%)
Jun 02, 2014	46.76	46.89	46.37	46.67	1,681,078	-0.06(-0.13%)
May 30, 2014	46.81	46.81	46.45	46.73	1,833,053	-0.06(-0.13%)
May 29, 2014	46.67	46.82	46.47	46.80	1,170,931	+0.18(+0.39%)
May 28, 2014	46.36	46.83	46.16	46.62	1,858,696	+0.35(+0.76%)
May 27, 2014	46.75	46.80	46.04	46.26	1,868,196	-0.29(-0.62%)
May 23, 2014	46.51	46.55	46.55	46.55	752,647	+0.00(+0.00%)
May 22, 2014	46.31	46.62	46.12	46.55	799,418	+0.24(+0.52%)
May 21, 2014	46.15	46.38	46.11	46.31	1,135,183	+0.16(+0.36%)
May 20, 2014	46.34	46.34	45.92	46.15	1,113,969	-0.32(-0.69%)
May 19, 2014	45.69	46.51	45.69	46.47	1,293,472	+0.50(+1.09%)
May 16, 2014	45.95	46.04	45.61	45.97	1,176,198	+0.02(+0.05%)
May 15, 2014	45.73	45.99	45.45	45.94	1,299,272	+0.08(+0.17%)
May 14, 2014	45.95	46.02	45.66	45.87	1,329,977	-0.24(-0.52%)
May 13, 2014	46.07	46.44	45.86	46.11	2,342,928	+0.04(+0.08%)
May 12, 2014	45.84	46.16	45.63	46.07	1,547,052	+0.55(+1.22%)
May 09, 2014	45.58	45.67	45.31	45.52	1,103,957	-0.07(-0.15%)
May 08, 2014	45.36	45.72	45.34	45.59	2,276,915	+0.13(+0.29%)
May 07, 2014	45.57	45.83	45.26	45.45	1,629,909	+0.07(+0.15%)
May 06, 2014	45.48	45.62	45.23	45.39	1,498,110	-0.05(-0.11%)
May 05, 2014	45.30	45.57	45.15	45.44	1,317,342	-0.20(-0.43%)
May 02, 2014	45.68	45.96	45.45	45.63	1,869,889	-0.18(-0.39%)

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.