Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	29.12	30.27	27.53	29.36	5,468,524	+0.79(+2.77%)
Apr 28, 2016	30.70	31.94	28.41	28.57	7,062,427	-2.31(-7.48%)
Apr 27, 2016	28.65	30.91	28.65	30.88	6,338,780	+2.88(+10.30%)
Apr 26, 2016	26.97	28.22	26.36	28.00	4,595,167	+1.56(+5.92%)
Apr 25, 2016	26.41	26.87	25.52	26.43	4,188,259	-0.12(-0.46%)
Apr 22, 2016	25.43	26.94	25.36	26.56	6,459,847	+1.37(+5.42%)
Apr 21, 2016	25.53	26.05	24.53	25.19	4,676,325	-0.61(-2.37%)
Apr 20, 2016	23.80	26.23	23.64	25.80	4,862,191	+1.60(+6.62%)
Apr 19, 2016	24.31	25.13	23.90	24.20	4,054,426	+0.36(+1.50%)
Apr 18, 2016	22.12	24.74	21.44	23.84	4,935,591	-0.12(-0.51%)
Apr 15, 2016	22.57	24.33	22.14	23.97	5,359,584	+0.91(+3.96%)
Apr 14, 2016	23.57	23.95	22.16	23.05	7,009,558	-0.70(-2.93%)
Apr 13, 2016	23.74	24.85	23.07	23.75	7,678,409	-0.22(-0.90%)
Apr 12, 2016	19.81	24.26	19.81	23.97	10,792,383	+4.55(+23.45%)
Apr 11, 2016	19.74	20.13	19.17	19.41	4,483,785	+0.00(+0.00%)
Apr 08, 2016	18.81	19.47	18.41	19.41	5,436,967	+1.62(+9.09%)
Apr 07, 2016	17.34	18.28	17.15	17.80	4,903,984	+0.24(+1.34%)
Apr 06, 2016	16.51	17.59	16.03	17.56	4,996,814	+1.27(+7.79%)
Apr 05, 2016	16.28	16.80	16.05	16.29	4,820,457	-0.36(-2.15%)
Apr 04, 2016	17.16	18.23	16.52	16.65	4,974,904	-0.61(-3.54%)
Apr 01, 2016	17.63	17.44	16.33	17.26	4,944,265	-0.37(-2.08%)
Mar 31, 2016	16.73	17.99	16.69	17.63	5,057,433	+0.83(+4.93%)
Mar 30, 2016	17.46	17.87	16.32	16.80	5,221,758	-0.14(-0.83%)
Mar 29, 2016	16.11	17.10	15.27	16.94	6,333,742	+0.09(+0.56%)
Mar 28, 2016	17.45	17.87	16.11	16.85	5,386,083	-0.63(-3.61%)
Mar 24, 2016	16.30	17.48	17.48	17.48	3,649,577	+0.28(+1.64%)
Mar 23, 2016	18.13	18.13	16.75	17.19	3,948,473	-1.42(-7.63%)
Mar 22, 2016	18.07	19.42	17.92	18.61	4,307,097	+0.25(+1.38%)
Mar 21, 2016	17.22	18.52	16.84	18.36	5,031,926	+1.10(+6.38%)
Mar 18, 2016	18.38	19.31	16.93	17.26	8,652,102	-0.67(-3.73%)
Mar 17, 2016	18.11	18.57	17.50	17.93	6,224,426	+0.12(+0.69%)
Mar 16, 2016	16.37	17.97	16.37	17.80	7,062,731	+1.69(+10.51%)
Mar 15, 2016	14.85	16.19	14.60	16.11	4,067,849	+0.55(+3.50%)
Mar 14, 2016	15.19	15.78	14.57	15.57	5,137,838	-0.34(-2.13%)
Mar 11, 2016	15.34	16.89	15.34	15.90	6,700,975	+1.26(+8.61%)
Mar 10, 2016	15.02	15.46	13.97	14.64	6,755,536	-0.63(-4.13%)
Mar 09, 2016	14.44	15.98	13.52	15.27	4,712,251	+1.46(+10.55%)
Mar 08, 2016	15.80	15.82	13.76	13.82	5,758,718	-2.36(-14.59%)
Mar 07, 2016	14.73	16.59	13.70	16.18	13,090,379	+1.50(+10.26%)
Mar 04, 2016	12.76	13.32	12.13	14.67	12,956,500	+2.30(+18.63%)
Mar 03, 2016	9.330	12.58	9.236	12.37	9,456,849	+2.98(+31.76%)
Mar 02, 2016	8.408	9.387	8.230	9.387	3,657,692	+0.98(+11.63%)
Mar 01, 2016	8.719	8.935	7.581	8.408	3,910,223	-0.09(-1.11%)
Feb 29, 2016	8.521	8.728	7.985	8.503	4,428,198	+0.24(+2.84%)
Feb 26, 2016	7.882	8.597	7.553	8.267	5,338,449	+0.72(+9.60%)
Feb 25, 2016	7.082	7.581	6.640	7.543	6,331,858	+0.40(+5.53%)
Feb 24, 2016	6.678	7.524	6.574	7.148	13,781,200	-0.01(-0.13%)
Feb 23, 2016	7.703	8.192	6.852	7.158	5,549,797	-0.74(-9.40%)
Feb 22, 2016	8.145	8.239	7.769	7.901	4,572,665	+0.15(+1.94%)
Feb 19, 2016	8.202	8.249	7.468	7.750	5,971,662	-0.63(-7.52%)
Feb 18, 2016	9.923	9.923	8.371	8.380	3,140,496	-1.17(-12.22%)
Feb 17, 2016	8.879	9.829	8.625	9.547	5,894,946	+0.75(+8.56%)
Feb 16, 2016	9.405	9.819	8.615	8.794	4,297,814	-0.60(-6.41%)
Feb 12, 2016	9.979	9.396	9.396	9.396	4,169,381	-0.15(-1.58%)
Feb 11, 2016	9.876	10.08	9.039	9.547	4,163,715	-0.85(-8.14%)
Feb 10, 2016	11.00	11.66	10.33	10.39	4,337,216	-0.74(-6.67%)
Feb 09, 2016	11.08	11.65	10.53	11.14	4,579,369	-0.14(-1.25%)
Feb 08, 2016	12.47	12.60	10.92	11.28	5,572,841	-2.01(-15.14%)
Feb 05, 2016	13.78	13.99	12.74	13.29	4,473,843	-0.89(-6.30%)
Feb 04, 2016	13.60	14.93	13.18	14.18	5,266,176	+1.01(+7.64%)
Feb 03, 2016	12.32	13.22	11.41	13.18	3,885,720	+1.19(+9.97%)
Feb 02, 2016	11.94	12.13	11.19	11.98	3,055,917	-0.50(-3.99%)
Feb 01, 2016	12.42	12.89	12.14	12.48	3,666,090	-0.67(-5.08%)
Jan 29, 2016	12.37	13.23	12.04	13.15	4,240,985	+0.71(+5.67%)
Jan 28, 2016	12.77	13.43	12.02	12.44	3,613,513	+0.48(+4.01%)
Jan 27, 2016	11.14	12.50	10.91	11.96	5,244,274	+0.47(+4.09%)
Jan 26, 2016	10.62	11.54	10.12	11.49	4,588,915	+1.22(+11.90%)
Jan 25, 2016	10.95	11.97	10.26	10.27	3,502,701	-1.42(-12.15%)
Jan 22, 2016	12.08	12.58	11.15	11.69	6,506,383	+0.10(+0.89%)
Jan 21, 2016	9.076	12.03	9.057	11.59	10,600,108	+2.39(+25.97%)
Jan 20, 2016	9.048	9.349	7.882	9.199	8,305,010	-0.20(-2.10%)
Jan 19, 2016	11.00	11.31	8.954	9.396	6,882,741	-1.51(-13.88%)
Jan 15, 2016	11.97	10.91	10.91	10.91	7,979,822	-1.96(-15.21%)
Jan 14, 2016	12.42	13.06	11.97	12.87	3,566,684	+0.70(+5.72%)
Jan 13, 2016	14.66	14.91	11.92	12.17	5,046,016	-1.87(-13.33%)
Jan 12, 2016	14.89	14.91	13.64	14.04	3,433,991	-0.24(-1.65%)
Jan 11, 2016	15.22	15.32	13.95	14.28	2,864,203	-0.95(-6.24%)
Jan 08, 2016	15.14	15.55	14.51	15.23	2,736,119	+0.20(+1.31%)
Jan 07, 2016	14.85	16.21	14.73	15.03	3,881,581	-0.39(-2.50%)
Jan 06, 2016	17.87	17.87	15.07	15.42	5,297,544	-3.00(-16.29%)
Jan 05, 2016	18.77	18.71	17.87	18.42	2,155,402	-0.36(-1.90%)
Jan 04, 2016	18.38	19.17	17.71	18.77	2,666,418	+0.28(+1.53%)
Dec 31, 2015	17.04	18.49	18.49	18.49	1,906,549	+1.35(+7.90%)
Dec 30, 2015	17.13	17.95	17.07	17.14	2,912,992	-0.66(-3.70%)
Dec 29, 2015	18.43	18.59	17.38	17.80	2,694,686	-0.13(-0.73%)
Dec 28, 2015	18.92	19.05	17.73	17.93	1,949,355	-1.52(-7.83%)
Dec 24, 2015	20.15	19.45	19.45	19.45	1,117,221	-0.56(-2.82%)
Dec 23, 2015	18.43	20.03	17.98	20.01	3,019,405	+2.24(+12.59%)
Dec 22, 2015	18.14	18.45	17.68	17.78	2,985,802	-0.25(-1.41%)
Dec 21, 2015	18.29	18.60	17.73	18.03	3,841,013	-0.54(-2.89%)
Dec 18, 2015	19.00	19.40	18.28	18.57	4,701,250	-0.33(-1.74%)
Dec 17, 2015	20.35	20.54	18.54	18.90	3,694,763	-1.44(-7.08%)
Dec 16, 2015	21.52	21.90	20.02	20.33	4,140,913	-1.31(-6.04%)
Dec 15, 2015	21.21	22.32	20.99	21.64	3,664,589	+0.95(+4.59%)
Dec 14, 2015	20.62	21.56	19.83	20.69	3,364,972	-0.48(-2.27%)
Dec 11, 2015	22.55	22.55	20.69	21.17	2,505,577	-1.50(-6.64%)
Dec 10, 2015	21.75	23.39	21.08	22.68	2,128,838	+0.76(+3.48%)
Dec 09, 2015	22.51	23.45	21.54	21.91	2,111,635	-0.46(-2.06%)
Dec 08, 2015	20.96	22.49	20.70	22.38	1,939,874	+0.69(+3.17%)
Dec 07, 2015	23.34	23.62	21.63	21.69	3,482,981	-2.87(-11.68%)
Dec 04, 2015	25.59	25.68	24.34	24.56	1,905,323	-1.68(-6.42%)
Dec 03, 2015	27.04	27.14	25.63	26.24	2,098,233	-0.41(-1.55%)
Dec 02, 2015	27.06	27.67	26.35	26.66	2,575,833	-1.15(-4.13%)
Dec 01, 2015	27.77	28.33	27.38	27.80	1,136,613	+0.18(+0.65%)
Nov 30, 2015	28.08	28.80	27.39	27.62	1,755,269	-0.23(-0.81%)
Nov 27, 2015	29.15	29.18	27.68	27.85	761,857	-1.84(-6.21%)
Nov 25, 2015	28.71	29.69	29.69	29.69	1,452,664	+0.49(+1.67%)
Nov 24, 2015	28.03	29.43	27.63	29.20	1,942,609	+1.64(+5.94%)
Nov 23, 2015	27.42	28.27	27.10	27.57	3,277,324	+0.37(+1.35%)
Nov 20, 2015	29.31	29.50	26.89	27.20	2,382,290	-2.15(-7.34%)
Nov 19, 2015	30.18	30.38	28.41	29.35	3,431,269	-1.22(-4.00%)
Nov 18, 2015	31.01	31.56	29.70	30.58	3,211,305	-0.29(-0.94%)
Nov 17, 2015	32.38	32.46	30.67	30.87	1,965,865	-1.98(-6.01%)
Nov 16, 2015	30.87	32.92	30.65	32.84	1,279,610	+2.01(+6.53%)
Nov 13, 2015	30.54	31.47	30.03	30.83	1,487,445	+0.24(+0.77%)
Nov 12, 2015	30.71	31.64	30.10	30.60	1,862,597	-0.91(-2.90%)
Nov 11, 2015	33.88	34.02	31.29	31.51	1,980,572	-2.37(-7.00%)
Nov 10, 2015	34.15	34.96	33.62	33.88	1,534,354	-0.54(-1.56%)
Nov 09, 2015	34.59	35.49	33.52	34.41	1,170,551	-0.01(-0.03%)
Nov 06, 2015	33.85	35.33	33.85	34.42	1,455,900	-0.01(-0.03%)
Nov 05, 2015	33.26	35.29	32.74	34.43	1,634,279	+0.78(+2.32%)
Nov 04, 2015	33.26	34.33	32.56	33.65	2,463,351	+0.50(+1.50%)
Nov 03, 2015	32.64	34.14	32.64	33.15	2,286,894	+0.72(+2.23%)
Nov 02, 2015	31.50	32.67	31.28	32.43	2,241,336	+1.06(+3.39%)
Oct 30, 2015	29.63	31.71	29.00	31.37	3,694,563	+1.94(+6.58%)
Oct 29, 2015	28.39	29.83	28.08	29.43	4,428,920	+0.95(+3.34%)
Oct 28, 2015	27.57	29.41	26.17	28.48	8,960,164	+0.25(+0.90%)
Oct 27, 2015	29.28	29.32	27.28	28.23	4,678,630	-1.59(-5.33%)
Oct 26, 2015	32.66	32.95	29.55	29.82	3,059,844	-3.06(-9.30%)
Oct 23, 2015	33.12	33.33	31.41	32.87	2,617,575	-0.54(-1.60%)
Oct 22, 2015	34.26	34.97	32.73	33.41	2,651,586	-0.46(-1.36%)
Oct 21, 2015	35.27	35.31	33.29	33.87	3,034,789	-1.48(-4.18%)
Oct 20, 2015	35.30	36.63	34.64	35.35	1,525,575	+0.04(+0.11%)
Oct 19, 2015	35.98	36.37	34.71	35.31	1,943,160	-1.06(-2.92%)
Oct 16, 2015	37.52	38.07	35.27	36.37	1,948,591	-1.36(-3.61%)
Oct 15, 2015	36.80	37.76	36.07	37.73	1,605,366	+0.52(+1.39%)
Oct 14, 2015	36.32	37.35	35.93	37.22	1,806,863	+0.89(+2.46%)
Oct 13, 2015	35.98	37.17	35.26	36.32	2,089,282	-0.41(-1.13%)
Oct 12, 2015	38.96	39.03	36.14	36.74	2,113,752	-2.21(-5.67%)
Oct 09, 2015	38.97	39.67	37.43	38.94	2,196,113	+0.16(+0.41%)
Oct 08, 2015	36.22	38.86	35.44	38.78	1,881,020	+2.45(+6.75%)
Oct 07, 2015	36.83	38.31	35.48	36.33	4,219,823	+0.26(+0.73%)
Oct 06, 2015	33.98	36.32	33.60	36.07	2,427,029	+2.21(+6.52%)
Oct 05, 2015	33.90	34.87	33.32	33.86	1,993,949	+0.62(+1.87%)
Oct 02, 2015	29.91	33.34	29.60	33.24	1,923,161	+2.74(+8.99%)
Oct 01, 2015	31.44	32.54	29.79	30.50	1,867,807	+0.40(+1.34%)
Sep 30, 2015	28.72	30.40	28.52	30.10	2,597,547	+1.92(+6.80%)
Sep 29, 2015	28.32	29.15	27.94	28.18	2,060,307	+0.19(+0.67%)
Sep 28, 2015	29.41	30.18	27.83	27.99	2,578,269	-1.93(-6.44%)
Sep 25, 2015	30.19	30.53	29.13	29.92	1,402,002	+0.05(+0.16%)
Sep 24, 2015	29.82	30.49	29.02	29.87	1,970,735	-0.34(-1.12%)
Sep 23, 2015	32.28	32.64	30.03	30.21	1,663,145	-1.89(-5.88%)
Sep 22, 2015	32.19	33.59	31.88	32.10	1,722,820	-0.79(-2.40%)
Sep 21, 2015	33.83	34.20	32.73	32.88	1,670,137	-0.36(-1.07%)
Sep 18, 2015	35.59	36.39	33.09	33.24	2,240,869	-3.26(-8.93%)
Sep 17, 2015	36.57	37.95	35.89	36.50	1,677,992	-0.11(-0.31%)
Sep 16, 2015	34.55	36.70	34.43	36.61	2,087,240	+2.76(+8.16%)
Sep 15, 2015	32.81	34.15	32.65	33.85	1,905,394	+1.16(+3.53%)
Sep 14, 2015	33.03	33.37	31.47	32.70	1,764,322	-0.39(-1.19%)
Sep 11, 2015	32.19	33.19	31.64	33.09	1,686,797	+0.25(+0.77%)
Sep 10, 2015	32.64	33.37	31.48	32.84	1,480,533	+0.46(+1.42%)
Sep 09, 2015	34.43	35.50	32.28	32.38	1,820,154	-1.86(-5.43%)
Sep 08, 2015	34.70	34.89	32.66	34.24	1,432,305	+0.13(+0.39%)
Sep 04, 2015	33.38	34.11	34.11	34.11	1,511,768	+0.21(+0.61%)
Sep 03, 2015	34.02	35.51	33.23	33.90	2,491,077	+0.02(+0.06%)
Sep 02, 2015	33.00	34.13	31.58	33.88	2,111,682	+1.47(+4.55%)
Sep 01, 2015	33.05	34.55	31.19	32.41	2,136,378	-2.07(-5.99%)
Aug 31, 2015	31.72	35.37	30.77	34.47	2,538,795	+1.85(+5.67%)
Aug 28, 2015	29.94	33.35	29.94	32.62	1,813,026	+2.24(+7.36%)
Aug 27, 2015	28.04	30.73	27.75	30.39	2,455,905	+3.43(+12.72%)
Aug 26, 2015	27.05	27.36	26.14	26.96	2,380,954	+0.37(+1.38%)
Aug 25, 2015	29.27	29.27	26.56	26.59	2,360,125	-1.52(-5.41%)
Aug 24, 2015	28.79	30.29	28.79	28.11	2,293,454	-2.88(-9.30%)
Aug 21, 2015	32.51	33.29	30.63	31.00	2,402,630	-1.89(-5.74%)
Aug 20, 2015	34.23	34.63	32.78	32.88	1,466,641	-1.32(-3.87%)
Aug 19, 2015	35.61	36.06	32.11	34.21	2,138,012	-1.81(-5.03%)
Aug 18, 2015	35.12	36.05	34.66	36.02	1,218,426	+0.81(+2.29%)
Aug 17, 2015	35.52	36.17	34.97	35.21	938,164	-0.46(-1.29%)
Aug 14, 2015	36.97	37.92	35.55	35.67	1,271,069	-1.44(-3.87%)
Aug 13, 2015	36.63	37.44	35.74	37.11	1,860,318	-0.32(-0.85%)
Aug 12, 2015	35.05	37.83	35.05	37.43	2,023,363	+2.25(+6.41%)
Aug 11, 2015	34.43	35.35	33.10	35.18	1,099,245	-0.23(-0.66%)
Aug 10, 2015	32.97	35.55	32.54	35.41	1,137,422	+2.55(+7.78%)
Aug 07, 2015	34.23	35.68	32.49	32.86	1,042,730	-1.89(-5.43%)
Aug 06, 2015	31.55	34.98	30.82	34.74	1,732,114	+3.10(+9.80%)
Aug 05, 2015	33.46	34.06	31.58	31.64	1,418,947	-1.13(-3.44%)
Aug 04, 2015	33.81	33.18	32.41	32.77	1,241,689	-0.40(-1.22%)
Aug 03, 2015	34.19	34.76	33.03	33.18	2,081,446	-1.64(-4.72%)
Jul 31, 2015	35.51	36.48	34.74	34.82	2,030,622	-0.80(-2.24%)
Jul 30, 2015	35.58	36.25	34.65	35.62	2,812,799	-0.20(-0.55%)
Jul 29, 2015	34.32	36.69	34.06	35.82	5,530,574	+3.70(+11.52%)
Jul 28, 2015	30.76	32.47	30.11	32.11	3,053,241	+1.46(+4.75%)
Jul 27, 2015	30.72	31.85	30.07	30.66	3,038,072	-0.71(-2.28%)
Jul 24, 2015	32.99	33.15	31.03	31.37	2,203,924	-1.78(-5.36%)
Jul 23, 2015	32.59	33.65	32.08	33.15	2,368,873	+0.64(+1.96%)
Jul 22, 2015	32.65	32.99	31.91	32.51	2,811,843	-0.36(-1.09%)
Jul 21, 2015	32.88	34.51	32.56	32.87	2,593,674	+0.05(+0.14%)
Jul 20, 2015	34.33	34.48	32.55	32.82	2,395,564	-1.66(-4.82%)
Jul 17, 2015	35.62	35.68	34.03	34.48	2,349,407	-1.21(-3.39%)
Jul 16, 2015	37.93	38.03	35.41	35.69	2,541,386	-2.24(-5.89%)
Jul 15, 2015	40.05	40.38	37.61	37.93	1,594,323	-2.69(-6.61%)
Jul 14, 2015	39.45	40.92	39.42	40.62	1,535,857	+0.77(+1.93%)
Jul 13, 2015	39.71	40.19	38.47	39.84	1,849,213	-0.05(-0.12%)
Jul 10, 2015	42.18	42.40	39.72	39.89	1,730,907	-1.77(-4.24%)
Jul 09, 2015	41.07	42.12	40.88	41.66	2,153,238	+1.52(+3.79%)
Jul 08, 2015	40.96	42.40	39.29	40.14	1,550,836	-1.47(-3.52%)
Jul 07, 2015	39.29	42.11	38.07	41.60	2,265,803	+2.17(+5.50%)
Jul 06, 2015	39.96	40.83	39.00	39.43	2,252,764	-1.46(-3.56%)
Jul 02, 2015	41.33	40.89	40.89	40.89	1,333,017	-0.18(-0.43%)
Jul 01, 2015	42.70	43.19	40.80	41.07	1,801,628	-2.25(-5.20%)
Jun 30, 2015	43.36	44.11	42.97	43.32	1,388,994	+0.54(+1.27%)
Jun 29, 2015	43.52	44.15	42.55	42.78	2,116,198	-1.70(-3.82%)
Jun 26, 2015	44.16	44.77	43.76	44.48	2,524,386	+0.14(+0.32%)
Jun 25, 2015	44.71	45.11	44.07	44.33	1,294,464	-0.33(-0.74%)
Jun 24, 2015	44.38	45.65	43.91	44.66	1,621,464	+0.23(+0.53%)
Jun 23, 2015	42.90	44.47	42.90	44.43	1,417,775	+1.31(+3.03%)
Jun 22, 2015	41.68	43.28	41.05	43.12	1,662,556	+1.06(+2.52%)
Jun 19, 2015	41.79	42.78	41.57	42.06	2,710,686	-0.34(-0.80%)
Jun 18, 2015	43.69	44.03	42.36	42.40	1,725,458	-1.05(-2.42%)
Jun 17, 2015	45.57	45.90	43.39	43.45	1,858,716	-1.73(-3.83%)
Jun 16, 2015	44.09	46.27	43.87	45.18	2,500,371	+0.86(+1.95%)
Jun 15, 2015	42.91	44.76	42.67	44.32	1,884,955	+0.92(+2.12%)
Jun 12, 2015	43.61	44.00	42.48	43.40	1,989,827	-0.77(-1.74%)
Jun 11, 2015	44.10	44.88	43.97	44.17	1,784,388	+0.46(+1.05%)
Jun 10, 2015	46.38	46.45	43.57	43.71	2,574,267	-1.39(-3.08%)
Jun 09, 2015	46.42	46.96	45.02	45.10	1,252,807	-0.51(-1.11%)
Jun 08, 2015	46.34	47.31	45.10	45.60	1,777,576	-0.58(-1.26%)
Jun 05, 2015	46.06	47.75	45.75	46.19	1,984,825	-0.08(-0.16%)
Jun 04, 2015	47.99	48.07	46.08	46.26	1,924,357	-2.19(-4.52%)
Jun 03, 2015	49.24	50.48	48.42	48.45	1,337,899	-1.15(-2.31%)
Jun 02, 2015	47.57	49.63	47.31	49.59	1,527,875	+2.07(+4.35%)
Jun 01, 2015	48.94	49.22	46.96	47.53	2,466,056	-1.62(-3.29%)
May 29, 2015	48.78	49.82	48.26	49.14	1,152,369	+0.75(+1.55%)
May 28, 2015	49.62	49.75	47.71	48.39	1,381,156	-1.58(-3.16%)
May 27, 2015	49.01	50.42	48.12	49.97	1,422,868	+0.82(+1.66%)
May 26, 2015	49.75	49.97	48.76	49.15	1,552,252	-1.16(-2.30%)
May 22, 2015	51.10	50.31	50.31	50.31	1,879,702	-1.91(-3.65%)
May 21, 2015	51.72	53.31	51.38	52.22	1,424,219	+1.10(+2.15%)
May 20, 2015	51.67	51.73	49.90	51.12	1,703,534	-0.10(-0.20%)
May 19, 2015	52.40	53.47	50.59	51.22	1,513,354	-2.14(-4.01%)
May 18, 2015	52.69	53.43	51.68	53.36	1,363,231	+0.69(+1.30%)
May 15, 2015	52.86	53.72	51.66	52.68	1,604,439	-0.42(-0.80%)
May 14, 2015	54.99	54.99	53.03	53.10	1,968,243	-1.77(-3.22%)
May 13, 2015	55.88	55.88	54.07	54.86	1,560,539	-0.56(-1.02%)
May 12, 2015	54.37	55.76	53.91	55.43	1,104,841	+1.06(+1.95%)
May 11, 2015	56.62	56.62	53.97	54.37	2,645,996	-0.53(-0.96%)
May 08, 2015	53.06	55.16	51.81	54.89	1,843,655	+2.52(+4.81%)
May 07, 2015	53.42	53.42	50.31	52.38	2,732,078	-0.80(-1.50%)
May 06, 2015	55.52	55.52	51.71	53.17	3,476,199	-0.82(-1.51%)
May 05, 2015	55.08	55.56	53.64	53.99	2,717,667	-0.18(-0.33%)
May 04, 2015	53.34	54.43	52.90	54.17	2,773,487	+1.36(+2.58%)

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.