Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	51.35	51.59	51.03	51.33	3,205,692	-0.27(-0.52%)
Apr 29, 2015	51.68	52.10	51.03	51.60	3,781,258	-0.80(-1.53%)
Apr 28, 2015	52.73	53.01	51.77	52.40	7,845,722	-2.56(-4.66%)
Apr 27, 2015	53.81	55.77	53.63	54.96	6,615,241	-1.36(-2.42%)
Apr 24, 2015	56.48	56.54	55.99	56.32	1,290,598	+0.02(+0.04%)
Apr 23, 2015	55.85	56.60	55.84	56.30	1,175,412	+0.15(+0.27%)
Apr 22, 2015	56.19	56.32	55.82	56.15	1,163,082	-0.09(-0.16%)
Apr 21, 2015	55.95	56.50	55.83	56.23	1,698,275	+0.36(+0.64%)
Apr 20, 2015	55.06	56.36	54.89	55.88	1,966,205	+1.21(+2.22%)
Apr 17, 2015	54.78	54.97	54.50	54.66	2,317,273	-0.75(-1.35%)
Apr 16, 2015	55.83	55.94	55.31	55.41	1,388,242	-0.57(-1.03%)
Apr 15, 2015	56.40	56.78	55.68	55.99	1,986,960	-0.44(-0.78%)
Apr 14, 2015	55.91	56.68	55.47	56.43	2,007,319	+0.33(+0.58%)
Apr 13, 2015	57.28	57.32	55.99	56.10	1,868,818	-1.35(-2.35%)
Apr 10, 2015	57.26	57.61	57.01	57.45	1,303,929	+0.33(+0.59%)
Apr 09, 2015	56.75	57.29	56.75	57.11	1,430,586	+0.33(+0.59%)
Apr 08, 2015	56.69	57.30	56.07	56.78	1,523,020	-0.15(-0.27%)
Apr 07, 2015	56.94	57.42	56.73	56.93	1,519,710	+0.10(+0.18%)
Apr 06, 2015	56.47	57.09	56.32	56.82	1,818,575	-0.04(-0.08%)
Apr 02, 2015	57.52	56.87	56.87	56.87	2,544,564	-0.52(-0.91%)
Apr 01, 2015	58.08	58.27	57.33	57.39	1,807,609	-0.98(-1.68%)
Mar 31, 2015	58.27	58.82	57.92	58.37	1,790,385	+0.02(+0.03%)
Mar 30, 2015	58.28	58.75	58.04	58.35	2,134,121	+0.14(+0.24%)
Mar 27, 2015	58.24	58.40	58.01	58.21	1,841,238	-0.09(-0.16%)
Mar 26, 2015	58.10	58.64	57.74	58.31	1,998,041	-0.14(-0.23%)
Mar 25, 2015	59.84	59.97	58.43	58.44	1,957,958	-1.40(-2.33%)
Mar 24, 2015	60.26	60.59	59.64	59.84	3,515,345	-0.54(-0.90%)
Mar 23, 2015	60.55	60.73	60.32	60.38	2,588,569	+0.27(+0.45%)
Mar 20, 2015	60.31	60.63	59.83	60.11	4,176,095	+0.19(+0.32%)
Mar 19, 2015	59.90	60.15	59.61	59.92	1,873,320	-0.02(-0.04%)
Mar 18, 2015	59.18	60.10	58.80	59.94	1,512,784	+0.42(+0.71%)
Mar 17, 2015	59.54	59.86	59.16	59.52	1,462,272	-0.55(-0.92%)
Mar 16, 2015	59.55	60.13	58.98	60.07	2,479,157	+1.51(+2.59%)
Mar 13, 2015	58.85	59.01	58.21	58.55	1,718,569	-0.41(-0.70%)
Mar 12, 2015	57.92	59.05	57.88	58.97	1,411,807	+1.19(+2.06%)
Mar 11, 2015	57.41	57.84	57.13	57.78	2,103,116	-0.01(-0.01%)
Mar 10, 2015	58.32	58.33	57.65	57.79	2,085,184	-1.13(-1.92%)
Mar 09, 2015	58.61	59.14	58.49	58.92	1,220,752	+0.26(+0.45%)
Mar 06, 2015	58.64	59.08	58.51	58.66	1,429,616	-0.43(-0.73%)
Mar 05, 2015	59.00	59.24	58.67	59.09	1,169,476	+0.13(+0.22%)
Mar 04, 2015	59.12	59.53	58.78	58.96	1,632,110	-0.26(-0.44%)
Mar 03, 2015	59.10	59.65	58.89	59.22	3,919,681	+0.85(+1.45%)
Mar 02, 2015	59.01	59.06	58.22	58.37	2,595,090	-0.56(-0.94%)
Feb 27, 2015	58.77	59.16	58.50	58.93	2,043,180	+0.07(+0.12%)
Feb 26, 2015	58.39	58.90	58.02	58.86	1,625,357	+0.52(+0.90%)
Feb 25, 2015	58.82	59.13	58.28	58.33	1,394,003	-0.34(-0.58%)
Feb 24, 2015	57.94	58.69	57.72	58.68	1,490,477	+0.67(+1.15%)
Feb 23, 2015	57.53	58.06	57.38	58.01	1,115,949	+0.51(+0.88%)
Feb 20, 2015	56.80	57.58	56.35	57.50	1,217,514	+0.52(+0.92%)
Feb 19, 2015	56.61	57.41	56.30	56.98	1,139,950	+0.36(+0.64%)
Feb 18, 2015	56.70	57.42	56.01	56.61	1,567,569	-0.34(-0.60%)
Feb 17, 2015	57.36	57.48	56.83	56.95	1,267,281	-0.61(-1.06%)
Feb 13, 2015	57.18	57.57	57.57	57.57	1,723,545	+0.59(+1.04%)
Feb 12, 2015	56.75	57.21	56.57	56.97	1,785,288	+0.46(+0.81%)
Feb 11, 2015	56.50	57.07	56.45	56.51	2,301,688	+0.08(+0.14%)
Feb 10, 2015	56.23	56.69	55.80	56.43	2,215,989	+0.52(+0.93%)
Feb 09, 2015	55.82	55.99	55.39	55.91	2,413,656	-0.01(-0.02%)
Feb 06, 2015	56.47	56.48	55.79	55.92	2,982,812	-0.36(-0.65%)
Feb 05, 2015	56.03	56.69	55.80	56.29	4,224,704	+0.37(+0.67%)
Feb 04, 2015	57.11	57.11	54.20	55.92	12,909,201	-3.75(-6.29%)
Feb 03, 2015	59.20	59.87	58.10	59.67	11,581,166	+1.42(+2.44%)
Feb 02, 2015	57.11	58.36	56.86	58.25	5,501,853	+1.76(+3.12%)
Jan 30, 2015	57.61	57.80	56.30	56.49	3,071,870	-1.66(-2.85%)
Jan 29, 2015	57.79	58.20	57.04	58.14	2,006,687	+0.29(+0.51%)
Jan 28, 2015	58.76	59.02	57.80	57.85	1,251,532	-0.63(-1.08%)
Jan 27, 2015	58.50	58.78	58.14	58.48	1,417,562	-0.72(-1.21%)
Jan 26, 2015	58.56	59.23	58.31	59.20	892,755	+0.41(+0.70%)
Jan 23, 2015	59.10	59.39	58.75	58.79	1,159,638	-0.48(-0.82%)
Jan 22, 2015	58.13	59.41	57.93	59.27	1,427,931	+1.51(+2.62%)
Jan 21, 2015	57.57	58.29	57.35	57.76	1,176,260	-0.04(-0.07%)
Jan 20, 2015	58.41	58.55	57.37	57.80	1,452,294	-0.46(-0.79%)
Jan 16, 2015	57.51	58.33	57.11	58.26	1,059,234	+0.75(+1.30%)
Jan 15, 2015	58.08	58.31	57.34	57.51	1,441,022	-0.36(-0.63%)
Jan 14, 2015	57.91	58.27	57.41	57.87	1,519,843	-0.51(-0.87%)
Jan 13, 2015	58.18	59.24	57.92	58.38	2,239,651	+0.56(+0.97%)
Jan 12, 2015	57.47	58.34	57.09	57.82	1,795,614	+0.67(+1.17%)
Jan 09, 2015	57.74	58.00	56.88	57.15	1,571,046	-0.62(-1.07%)
Jan 08, 2015	56.05	57.82	56.02	57.77	3,808,620	+2.48(+4.49%)
Jan 07, 2015	55.38	55.77	54.91	55.29	2,607,206	+0.02(+0.04%)
Jan 06, 2015	57.03	57.07	54.91	55.27	4,909,508	-0.73(-1.30%)
Jan 05, 2015	58.19	58.19	55.77	56.00	10,622,147	-2.57(-4.39%)
Jan 02, 2015	59.37	59.68	57.92	58.56	2,592,320	-0.83(-1.40%)
Dec 31, 2014	60.31	59.40	59.40	59.40	1,339,751	-0.63(-1.06%)
Dec 30, 2014	60.28	60.62	59.98	60.03	1,338,678	-0.56(-0.92%)
Dec 29, 2014	60.67	60.87	60.21	60.59	829,637	-0.29(-0.47%)
Dec 26, 2014	61.27	61.46	60.81	60.87	823,369	-0.33(-0.53%)
Dec 24, 2014	61.17	61.20	61.20	61.20	538,245	+0.11(+0.18%)
Dec 23, 2014	61.16	61.36	60.87	61.09	884,697	+0.17(+0.27%)
Dec 22, 2014	60.50	60.94	60.06	60.92	2,096,850	+0.40(+0.66%)
Dec 19, 2014	58.83	60.58	58.83	60.52	4,316,838	+1.78(+3.02%)
Dec 18, 2014	57.61	58.81	57.27	58.75	1,789,151	+1.74(+3.05%)
Dec 17, 2014	56.83	57.06	54.84	57.01	2,768,874	-0.03(-0.06%)
Dec 16, 2014	57.31	58.02	57.03	57.04	1,050,021	-0.21(-0.36%)
Dec 15, 2014	57.72	58.08	57.15	57.25	1,489,344	-0.08(-0.15%)
Dec 12, 2014	57.29	57.77	57.01	57.33	1,734,299	-0.15(-0.27%)
Dec 11, 2014	56.97	57.84	56.94	57.49	1,814,132	+0.83(+1.47%)
Dec 10, 2014	57.47	57.73	56.61	56.65	2,286,677	-1.14(-1.97%)
Dec 09, 2014	58.04	58.19	57.24	57.79	1,991,586	-0.65(-1.11%)
Dec 08, 2014	58.58	58.99	58.28	58.44	1,840,834	-0.44(-0.75%)
Dec 05, 2014	58.89	59.33	58.67	58.88	1,836,370	+0.14(+0.24%)
Dec 04, 2014	58.83	59.09	58.37	58.74	1,451,727	-0.09(-0.16%)
Dec 03, 2014	58.05	58.95	57.98	58.83	1,875,404	+0.76(+1.30%)
Dec 02, 2014	57.67	58.33	57.36	58.07	1,942,475	+0.87(+1.52%)
Dec 01, 2014	57.90	58.12	57.05	57.21	1,324,311	-0.97(-1.67%)
Nov 28, 2014	58.73	59.11	57.97	58.18	1,085,601	+0.27(+0.46%)
Nov 26, 2014	57.68	57.91	57.91	57.91	1,057,881	+0.28(+0.49%)
Nov 25, 2014	57.45	57.86	57.36	57.62	1,270,517	+0.33(+0.58%)
Nov 24, 2014	57.49	57.63	57.18	57.29	1,295,676	-0.16(-0.27%)
Nov 21, 2014	57.77	57.85	57.32	57.45	1,630,860	+0.42(+0.73%)
Nov 20, 2014	56.33	57.19	56.21	57.03	2,272,132	+0.64(+1.13%)
Nov 19, 2014	57.10	57.31	56.35	56.39	1,830,302	-0.84(-1.46%)
Nov 18, 2014	57.30	57.56	57.08	57.23	1,456,838	+0.02(+0.03%)
Nov 17, 2014	57.42	57.73	57.19	57.21	1,252,475	-0.44(-0.76%)
Nov 14, 2014	57.76	58.19	57.44	57.65	1,458,933	-0.03(-0.05%)
Nov 13, 2014	57.02	57.69	57.02	57.68	1,428,347	+0.19(+0.34%)
Nov 12, 2014	56.50	57.60	56.35	57.48	1,883,518	+0.88(+1.55%)
Nov 11, 2014	56.90	56.92	56.35	56.61	1,012,895	-0.33(-0.58%)
Nov 10, 2014	56.34	56.98	55.98	56.94	1,649,462	+0.56(+0.99%)
Nov 07, 2014	56.73	56.73	55.95	56.38	1,283,748	-0.11(-0.19%)
Nov 06, 2014	56.28	56.79	55.88	56.48	2,165,575	+0.11(+0.20%)
Nov 05, 2014	55.83	56.70	55.19	56.37	2,786,224	+1.05(+1.90%)
Nov 04, 2014	54.38	55.71	54.31	55.32	3,846,342	+1.13(+2.08%)
Nov 03, 2014	54.66	54.78	53.55	54.19	2,485,561	-0.41(-0.75%)
Oct 31, 2014	55.30	55.37	53.87	54.60	2,990,117	-0.01(-0.01%)
Oct 30, 2014	55.68	56.88	54.10	54.61	4,210,843	-2.27(-3.99%)
Oct 29, 2014	58.66	59.13	57.17	56.88	4,987,461	-0.19(-0.33%)
Oct 28, 2014	56.57	57.25	56.48	57.07	3,542,737	+0.50(+0.89%)
Oct 27, 2014	55.53	56.91	56.13	56.57	2,889,241	+0.43(+0.77%)
Oct 24, 2014	56.02	56.26	55.61	56.13	1,372,825	+0.43(+0.76%)
Oct 23, 2014	55.56	56.19	55.22	55.71	1,345,201	+0.85(+1.55%)
Oct 22, 2014	55.31	55.62	54.84	54.85	1,730,770	-0.32(-0.57%)
Oct 21, 2014	54.59	55.34	54.32	55.17	1,411,516	+0.74(+1.36%)
Oct 20, 2014	53.41	54.44	53.41	54.43	1,962,238	+0.80(+1.49%)
Oct 17, 2014	53.22	53.77	53.02	53.63	1,589,869	+0.88(+1.68%)
Oct 16, 2014	52.25	53.21	51.69	52.75	1,852,866	-0.19(-0.36%)
Oct 15, 2014	51.64	53.10	51.12	52.94	2,873,690	+1.20(+2.32%)
Oct 14, 2014	51.24	52.22	50.99	51.74	1,922,413	+1.68(+3.37%)
Oct 13, 2014	50.61	51.41	50.03	50.05	1,897,037	-0.93(-1.82%)
Oct 10, 2014	51.41	51.58	50.63	50.98	1,530,318	-0.46(-0.89%)
Oct 09, 2014	52.27	52.47	51.30	51.44	1,225,511	-0.85(-1.63%)
Oct 08, 2014	51.46	52.33	51.13	52.29	1,077,122	+0.67(+1.30%)
Oct 07, 2014	52.45	52.45	51.61	51.62	1,060,733	-1.03(-1.95%)
Oct 06, 2014	53.17	53.66	52.60	52.65	1,011,114	-0.40(-0.76%)
Oct 03, 2014	52.48	53.21	52.39	53.05	1,795,033	+0.90(+1.72%)
Oct 02, 2014	51.28	52.23	50.97	52.15	2,439,357	+0.72(+1.40%)
Oct 01, 2014	52.21	52.32	51.40	51.43	2,051,312	-0.89(-1.70%)
Sep 30, 2014	52.30	52.62	52.10	52.32	1,790,126	-0.10(-0.20%)
Sep 29, 2014	51.96	52.57	51.78	52.42	1,549,973	+0.08(+0.15%)
Sep 26, 2014	51.76	52.36	51.75	52.35	1,286,127	+0.62(+1.21%)
Sep 25, 2014	52.46	52.56	51.67	51.72	1,406,311	-0.89(-1.69%)
Sep 24, 2014	52.35	52.68	52.11	52.61	1,312,443	+0.20(+0.38%)
Sep 23, 2014	52.57	52.71	52.28	52.42	1,191,012	-0.24(-0.45%)
Sep 22, 2014	53.32	53.32	52.60	52.65	991,920	-0.85(-1.59%)
Sep 19, 2014	53.87	54.10	53.14	53.51	2,175,411	-0.32(-0.60%)
Sep 18, 2014	53.71	53.87	53.52	53.83	1,506,586	+0.12(+0.22%)
Sep 17, 2014	53.18	53.82	53.06	53.71	1,658,948	+0.69(+1.31%)
Sep 16, 2014	52.93	53.10	52.75	53.02	1,466,737	+0.12(+0.22%)
Sep 15, 2014	52.97	53.08	52.54	52.90	987,686	-0.09(-0.18%)
Sep 12, 2014	52.91	53.08	52.72	52.99	1,087,840	+0.14(+0.27%)
Sep 11, 2014	52.52	52.88	52.41	52.85	1,696,105	+0.21(+0.39%)
Sep 10, 2014	52.65	52.87	52.43	52.65	984,994	-0.14(-0.27%)
Sep 09, 2014	53.26	53.40	52.64	52.79	1,394,620	-0.47(-0.89%)
Sep 08, 2014	53.52	53.74	53.16	53.26	861,265	-0.20(-0.37%)
Sep 05, 2014	53.24	53.53	52.81	53.46	1,328,436	+0.34(+0.64%)
Sep 04, 2014	52.84	53.23	52.84	53.12	1,869,244	+0.34(+0.64%)
Sep 03, 2014	53.31	53.31	52.57	52.78	3,665,999	-0.88(-1.65%)
Sep 02, 2014	53.64	53.77	53.44	53.66	1,258,010	+0.09(+0.16%)
Aug 29, 2014	53.76	53.58	53.58	53.58	1,013,636	+0.16(+0.29%)
Aug 28, 2014	53.50	53.61	53.16	53.42	1,267,241	-0.13(-0.23%)
Aug 27, 2014	53.82	53.82	53.40	53.55	802,351	-0.18(-0.34%)
Aug 26, 2014	53.85	54.02	53.62	53.73	1,841,591	-0.09(-0.16%)
Aug 25, 2014	53.96	54.13	53.77	53.81	1,061,069	+0.09(+0.16%)
Aug 22, 2014	53.82	53.95	53.56	53.73	889,238	-0.13(-0.25%)
Aug 21, 2014	53.89	54.06	53.69	53.86	1,142,261	-0.03(-0.06%)
Aug 20, 2014	53.70	54.07	53.55	53.89	1,362,090	+0.02(+0.04%)
Aug 19, 2014	53.62	53.94	53.51	53.87	1,338,996	+0.38(+0.70%)
Aug 18, 2014	52.95	53.60	52.95	53.49	1,377,977	+0.77(+1.46%)
Aug 15, 2014	53.09	53.09	52.34	52.72	3,069,494	-0.04(-0.07%)
Aug 14, 2014	53.17	53.29	52.56	52.76	1,967,254	-0.22(-0.41%)
Aug 13, 2014	53.44	53.48	52.77	52.98	1,896,095	-0.16(-0.31%)
Aug 12, 2014	52.97	53.33	52.92	53.15	989,391	+0.16(+0.30%)
Aug 11, 2014	52.95	53.47	52.95	52.99	1,333,173	+0.09(+0.18%)
Aug 08, 2014	52.40	52.95	52.01	52.89	1,918,933	+0.57(+1.08%)
Aug 07, 2014	52.31	52.60	51.71	52.33	1,842,398	+0.35(+0.68%)
Aug 06, 2014	52.64	52.64	51.84	51.98	2,913,584	-0.86(-1.63%)
Aug 05, 2014	53.73	53.80	52.64	52.84	3,887,985	-0.89(-1.67%)
Aug 04, 2014	53.43	53.94	53.00	53.73	7,972,754	+0.60(+1.12%)
Aug 01, 2014	52.94	53.40	52.70	53.14	3,384,747	+0.19(+0.36%)
Jul 31, 2014	53.37	53.94	52.84	52.95	3,704,456	-0.84(-1.56%)
Jul 30, 2014	53.37	54.55	51.59	53.79	6,388,731	+3.23(+6.40%)
Jul 29, 2014	51.49	51.50	50.52	50.56	2,647,435	-0.94(-1.83%)
Jul 28, 2014	51.87	51.92	51.35	51.50	1,126,549	-0.47(-0.91%)
Jul 25, 2014	52.15	52.34	51.87	51.97	950,836	-0.24(-0.47%)
Jul 24, 2014	51.91	52.31	51.79	52.21	1,150,870	+0.32(+0.62%)
Jul 23, 2014	51.73	52.20	51.57	51.89	1,255,654	+0.12(+0.23%)
Jul 22, 2014	51.76	51.91	51.54	51.77	1,522,575	+0.38(+0.73%)
Jul 21, 2014	50.81	51.53	50.70	51.40	2,913,710	+0.48(+0.94%)
Jul 18, 2014	50.45	50.94	50.24	50.92	1,533,008	+0.57(+1.12%)
Jul 17, 2014	50.84	51.04	50.31	50.35	1,765,716	-0.82(-1.61%)
Jul 16, 2014	50.62	51.18	50.43	51.18	1,828,020	+0.70(+1.38%)
Jul 15, 2014	50.21	50.69	50.05	50.48	2,687,540	+0.45(+0.89%)
Jul 14, 2014	49.95	50.22	49.88	50.03	1,869,752	+0.24(+0.47%)
Jul 11, 2014	49.83	49.97	49.68	49.79	1,136,692	-0.01(-0.02%)
Jul 10, 2014	49.52	50.02	49.52	49.81	1,978,624	-0.43(-0.85%)
Jul 09, 2014	50.07	50.47	50.07	50.23	1,594,793	+0.48(+0.96%)
Jul 08, 2014	50.23	50.48	49.72	49.75	2,351,928	-0.57(-1.12%)
Jul 07, 2014	50.38	50.45	50.16	50.32	1,792,748	-0.21(-0.42%)
Jul 03, 2014	50.52	50.53	50.53	50.53	957,323	+0.20(+0.39%)
Jul 02, 2014	49.91	50.54	49.68	50.34	1,669,491	+0.47(+0.94%)
Jul 01, 2014	50.29	50.46	49.86	49.86	1,504,250	-0.20(-0.41%)
Jun 30, 2014	49.13	50.09	49.13	50.07	1,235,522	-0.01(-0.02%)
Jun 27, 2014	49.92	50.21	49.75	50.08	1,148,384	+0.05(+0.11%)
Jun 26, 2014	49.82	50.02	49.35	50.02	1,208,085	+0.18(+0.36%)
Jun 25, 2014	49.42	49.92	49.38	49.84	1,419,957	+0.42(+0.86%)
Jun 24, 2014	49.89	50.26	49.39	49.42	2,085,286	-0.67(-1.33%)
Jun 23, 2014	50.26	50.26	49.96	50.08	1,508,082	-0.09(-0.17%)
Jun 20, 2014	50.26	50.30	49.90	50.17	3,538,306	+0.18(+0.36%)
Jun 19, 2014	49.79	50.01	49.64	49.99	1,481,433	+0.13(+0.25%)
Jun 18, 2014	48.97	49.97	48.90	49.86	2,748,430	+1.01(+2.07%)
Jun 17, 2014	49.04	49.10	48.67	48.85	1,769,725	-0.17(-0.35%)
Jun 16, 2014	48.61	49.06	48.44	49.02	1,526,951	+0.35(+0.73%)
Jun 13, 2014	48.57	48.71	48.39	48.67	1,097,375	+0.15(+0.31%)
Jun 12, 2014	48.33	48.65	48.26	48.52	2,367,026	-0.07(-0.15%)
Jun 11, 2014	48.33	48.74	48.09	48.59	2,767,507	+0.14(+0.29%)
Jun 10, 2014	47.81	48.47	47.66	48.45	1,899,296	+0.44(+0.92%)
Jun 06, 2014	47.40	48.04	47.35	48.01	2,360,311	+0.57(+1.21%)
Jun 05, 2014	46.78	47.46	46.68	47.44	2,543,583	+0.83(+1.78%)
Jun 04, 2014	46.49	46.66	46.38	46.61	1,336,912	+0.01(+0.02%)
Jun 03, 2014	46.55	46.71	46.48	46.60	1,464,745	-0.05(-0.10%)
Jun 02, 2014	46.74	46.86	46.35	46.65	1,681,970	-0.06(-0.13%)
May 30, 2014	46.79	46.79	46.42	46.71	1,834,027	-0.06(-0.13%)
May 29, 2014	46.65	46.79	46.44	46.77	1,171,553	+0.18(+0.39%)
May 28, 2014	46.33	46.80	46.14	46.59	1,859,684	+0.35(+0.76%)
May 27, 2014	46.72	46.78	46.01	46.24	1,869,188	-0.29(-0.62%)
May 23, 2014	46.48	46.53	46.53	46.53	753,047	+0.00(+0.00%)
May 22, 2014	46.29	46.60	46.10	46.53	799,843	+0.24(+0.52%)
May 21, 2014	46.12	46.36	46.08	46.29	1,135,786	+0.16(+0.36%)
May 20, 2014	46.31	46.31	45.90	46.12	1,114,560	-0.32(-0.69%)
May 19, 2014	45.66	46.49	45.66	46.44	1,294,159	+0.50(+1.09%)
May 16, 2014	45.93	46.01	45.58	45.94	1,176,823	+0.02(+0.05%)
May 15, 2014	45.71	45.97	45.43	45.92	1,299,962	+0.08(+0.17%)
May 14, 2014	45.93	46.00	45.64	45.84	1,330,683	-0.24(-0.52%)
May 13, 2014	46.05	46.42	45.83	46.08	2,344,172	+0.04(+0.08%)
May 12, 2014	45.81	46.13	45.61	46.05	1,547,874	+0.55(+1.22%)
May 09, 2014	45.55	45.65	45.29	45.49	1,104,544	-0.07(-0.15%)
May 08, 2014	45.34	45.69	45.31	45.56	2,278,124	+0.13(+0.29%)
May 07, 2014	45.55	45.80	45.23	45.43	1,630,774	+0.07(+0.15%)
May 06, 2014	45.45	45.59	45.20	45.36	1,498,905	-0.05(-0.11%)
May 05, 2014	45.27	45.55	45.12	45.41	1,318,042	-0.20(-0.43%)
May 02, 2014	45.66	45.94	45.42	45.61	1,870,882	-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.