Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.18	24.38	24.11	24.25	28,309,790	+0.05(+0.22%)
Apr 29, 2015	24.45	24.47	24.17	24.20	22,875,910	-0.38(-1.54%)
Apr 28, 2015	24.69	24.69	24.47	24.58	15,755,222	-0.08(-0.34%)
Apr 27, 2015	24.78	24.81	24.64	24.66	20,758,838	-0.15(-0.59%)
Apr 24, 2015	24.66	25.15	24.62	24.81	22,104,296	+0.20(+0.83%)
Apr 23, 2015	24.35	24.71	24.30	24.60	24,038,276	+0.23(+0.96%)
Apr 22, 2015	24.15	24.43	24.09	24.37	24,443,638	+0.12(+0.51%)
Apr 21, 2015	24.42	24.50	24.21	24.24	19,955,584	-0.03(-0.14%)
Apr 20, 2015	24.36	24.49	24.24	24.28	28,475,584	+0.08(+0.33%)
Apr 17, 2015	24.53	24.59	24.10	24.20	38,051,844	-0.42(-1.72%)
Apr 16, 2015	24.70	24.82	24.59	24.62	25,793,342	-0.16(-0.63%)
Apr 15, 2015	25.04	25.16	24.75	24.78	19,955,342	-0.13(-0.51%)
Apr 14, 2015	24.95	24.99	24.76	24.90	17,803,822	-0.04(-0.17%)
Apr 13, 2015	24.98	25.14	24.94	24.95	15,120,964	-0.11(-0.45%)
Apr 10, 2015	25.12	25.17	25.03	25.06	17,639,478	-0.06(-0.23%)
Apr 09, 2015	25.12	25.29	25.04	25.12	12,628,053	-0.06(-0.23%)
Apr 08, 2015	24.98	25.24	24.97	25.18	21,547,074	+0.16(+0.66%)
Apr 07, 2015	25.19	25.26	25.00	25.01	21,260,642	-0.15(-0.60%)
Apr 06, 2015	25.00	25.27	24.90	25.16	20,536,410	+0.08(+0.32%)
Apr 02, 2015	25.08	25.08	25.08	25.08	18,653,576	+0.01(+0.03%)
Apr 01, 2015	25.56	25.56	24.99	25.08	26,735,158	-0.48(-1.87%)
Mar 31, 2015	25.60	25.79	25.56	25.56	17,984,128	-0.09(-0.34%)
Mar 30, 2015	25.38	25.73	25.30	25.64	18,347,798	+0.37(+1.45%)
Mar 27, 2015	25.43	25.53	25.24	25.28	18,401,518	-0.17(-0.66%)
Mar 26, 2015	25.15	25.57	25.06	25.44	26,608,030	+0.18(+0.70%)
Mar 25, 2015	25.82	25.87	25.26	25.27	21,388,910	-0.54(-2.08%)
Mar 24, 2015	25.85	26.01	25.78	25.80	17,248,392	-0.08(-0.31%)
Mar 23, 2015	25.84	26.07	25.83	25.88	20,938,792	+0.02(+0.08%)
Mar 20, 2015	25.42	25.94	25.39	25.86	39,797,988	+0.53(+2.11%)
Mar 19, 2015	25.58	25.61	25.28	25.33	23,214,952	-0.31(-1.22%)
Mar 18, 2015	25.47	25.78	25.21	25.64	32,997,348	-0.03(-0.11%)
Mar 17, 2015	25.78	25.79	25.55	25.67	15,455,207	-0.21(-0.80%)
Mar 16, 2015	25.62	25.90	25.61	25.88	20,981,850	+0.43(+1.70%)
Mar 13, 2015	25.46	25.56	25.26	25.45	15,327,319	+0.00(+0.00%)
Mar 12, 2015	25.11	25.51	25.10	25.45	16,818,460	+0.38(+1.50%)
Mar 11, 2015	25.42	25.47	25.02	25.07	19,828,848	-0.38(-1.49%)
Mar 10, 2015	25.51	25.58	25.45	25.45	20,351,956	-0.25(-0.98%)
Mar 09, 2015	25.61	25.84	25.59	25.70	15,065,316	+0.09(+0.35%)
Mar 06, 2015	25.68	25.77	25.54	25.61	18,482,148	-0.30(-1.17%)
Mar 05, 2015	25.78	26.01	25.72	25.91	19,299,188	+0.31(+1.20%)
Mar 04, 2015	25.80	25.85	25.49	25.61	19,994,734	-0.25(-0.95%)
Mar 03, 2015	25.94	25.99	25.79	25.85	20,832,830	-0.18(-0.70%)
Mar 02, 2015	26.03	26.05	25.80	26.03	19,547,528	+0.01(+0.04%)
Feb 27, 2015	25.96	26.10	25.86	26.03	18,954,324	+0.04(+0.16%)
Feb 26, 2015	26.00	26.00	25.82	25.98	18,948,786	+0.07(+0.28%)
Feb 25, 2015	26.24	26.27	25.90	25.91	21,956,632	-0.31(-1.18%)
Feb 24, 2015	26.21	26.30	26.02	26.22	16,762,394	-0.01(-0.04%)
Feb 23, 2015	26.17	26.31	26.12	26.23	21,665,452	+0.09(+0.36%)
Feb 20, 2015	25.65	26.16	25.60	26.14	44,634,400	+0.24(+0.93%)
Feb 19, 2015	26.20	26.30	25.86	25.90	60,029,904	-0.86(-3.21%)
Feb 18, 2015	26.65	26.76	26.52	26.76	19,440,692	+0.10(+0.38%)
Feb 17, 2015	26.49	26.66	26.35	26.65	16,403,929	+0.05(+0.17%)
Feb 13, 2015	26.62	26.61	26.61	26.61	18,049,980	-0.02(-0.09%)
Feb 12, 2015	26.84	26.88	26.43	26.63	22,327,838	-0.14(-0.52%)
Feb 11, 2015	26.86	27.01	26.64	26.77	18,865,854	-0.29(-1.09%)
Feb 10, 2015	26.86	27.10	26.80	27.07	18,485,544	+0.43(+1.61%)
Feb 09, 2015	26.97	27.04	26.56	26.64	17,446,268	-0.44(-1.63%)
Feb 06, 2015	27.06	27.29	26.91	27.08	18,116,546	+0.02(+0.06%)
Feb 05, 2015	27.01	27.09	26.84	27.06	16,367,826	+0.20(+0.73%)
Feb 04, 2015	26.70	26.99	26.67	26.87	28,729,560	+0.14(+0.53%)
Feb 03, 2015	26.61	26.83	26.56	26.73	26,713,702	+0.15(+0.56%)
Feb 02, 2015	26.29	26.63	26.03	26.58	22,304,840	+0.23(+0.86%)
Jan 30, 2015	26.91	27.09	26.33	26.35	33,153,076	-0.85(-3.12%)
Jan 29, 2015	27.00	27.20	26.75	27.20	21,035,366	+0.28(+1.04%)
Jan 28, 2015	27.29	27.36	26.91	26.92	19,145,734	-0.22(-0.81%)
Jan 27, 2015	27.37	27.43	27.15	27.14	19,415,580	-0.34(-1.24%)
Jan 26, 2015	27.38	27.65	27.32	27.48	15,049,691	+0.04(+0.14%)
Jan 23, 2015	27.42	27.68	27.25	27.45	24,399,194	+0.07(+0.24%)
Jan 22, 2015	27.05	27.41	26.93	27.38	22,973,602	+0.51(+1.92%)
Jan 21, 2015	26.70	26.95	26.58	26.87	26,360,652	-0.02(-0.06%)
Jan 20, 2015	26.92	27.19	26.53	26.88	25,296,678	-0.02(-0.09%)
Jan 16, 2015	27.04	27.12	26.74	26.91	27,118,268	-0.19(-0.70%)
Jan 15, 2015	26.98	27.22	26.88	27.10	30,355,484	+0.24(+0.89%)
Jan 14, 2015	27.18	27.45	26.82	26.86	38,150,872	-0.84(-3.02%)
Jan 13, 2015	28.16	28.21	27.58	27.69	26,494,168	-0.22(-0.79%)
Jan 12, 2015	27.71	28.00	27.67	27.91	23,745,854	+0.21(+0.75%)
Jan 09, 2015	28.01	28.03	27.67	27.71	27,484,554	-0.35(-1.24%)
Jan 08, 2015	27.66	28.11	27.62	28.05	40,967,448	+0.58(+2.11%)
Jan 07, 2015	26.91	27.50	26.87	27.47	27,405,162	+0.71(+2.65%)
Jan 06, 2015	26.66	26.90	26.60	26.76	26,452,830	+0.20(+0.77%)
Jan 05, 2015	26.58	26.77	26.52	26.56	22,445,620	-0.08(-0.29%)
Jan 02, 2015	26.75	26.89	26.53	26.64	14,518,150	+0.01(+0.02%)
Dec 31, 2014	27.00	26.63	26.63	26.63	13,388,009	-0.28(-1.05%)
Dec 30, 2014	26.83	27.02	26.82	26.91	10,530,639	+0.05(+0.17%)
Dec 29, 2014	26.81	27.00	26.79	26.87	11,627,892	-0.08(-0.31%)
Dec 26, 2014	26.72	27.02	26.67	26.95	10,478,682	+0.15(+0.56%)
Dec 24, 2014	26.97	26.80	26.80	26.80	8,035,901	-0.07(-0.27%)
Dec 23, 2014	26.88	27.00	26.78	26.87	17,860,972	+0.09(+0.32%)
Dec 22, 2014	26.46	26.79	26.45	26.79	14,634,535	+0.38(+1.43%)
Dec 19, 2014	26.75	26.77	26.41	26.41	38,921,220	-0.24(-0.91%)
Dec 18, 2014	26.30	26.65	26.13	26.65	27,827,802	+0.53(+2.03%)
Dec 17, 2014	25.82	26.13	25.72	26.12	21,289,602	+0.39(+1.53%)
Dec 16, 2014	25.93	26.28	25.72	25.72	23,779,016	-0.30(-1.17%)
Dec 15, 2014	26.13	26.26	25.75	26.03	20,321,030	+0.04(+0.16%)
Dec 12, 2014	25.90	26.36	25.90	25.99	23,490,864	-0.01(-0.02%)
Dec 11, 2014	25.80	26.20	25.79	25.99	25,812,994	+0.26(+1.02%)
Dec 10, 2014	26.03	26.14	25.71	25.73	22,489,076	-0.18(-0.69%)
Dec 09, 2014	25.94	26.11	25.63	25.91	21,315,192	-0.21(-0.80%)
Dec 08, 2014	26.09	26.25	26.00	26.12	20,207,432	+0.03(+0.13%)
Dec 05, 2014	26.30	26.30	25.90	26.08	21,188,236	-0.20(-0.76%)
Dec 04, 2014	26.09	26.30	25.94	26.28	22,323,968	-0.06(-0.21%)
Dec 03, 2014	26.65	26.67	26.26	26.34	20,556,686	-0.40(-1.51%)
Dec 02, 2014	26.70	26.83	26.60	26.74	21,827,692	+0.06(+0.21%)
Dec 01, 2014	26.84	26.95	26.54	26.69	29,324,714	-0.41(-1.51%)
Nov 28, 2014	26.67	27.26	26.59	27.09	25,267,832	+0.79(+3.01%)
Nov 26, 2014	26.28	26.30	26.30	26.30	12,738,877	+0.01(+0.04%)
Nov 25, 2014	26.46	26.47	26.12	26.29	21,562,042	-0.14(-0.53%)
Nov 24, 2014	26.26	26.50	26.24	26.43	25,767,516	+0.23(+0.89%)
Nov 21, 2014	26.41	26.44	26.18	26.20	21,484,432	+0.02(+0.08%)
Nov 20, 2014	26.25	26.40	26.01	26.18	25,241,036	-0.13(-0.48%)
Nov 19, 2014	25.99	26.51	25.97	26.31	39,375,100	+0.37(+1.43%)
Nov 18, 2014	25.84	25.97	25.79	25.93	19,626,016	+0.07(+0.26%)
Nov 17, 2014	25.56	25.91	25.54	25.87	25,825,812	+0.19(+0.74%)
Nov 14, 2014	25.56	25.74	25.41	25.68	34,366,164	+0.01(+0.02%)
Nov 13, 2014	25.06	25.71	25.03	25.67	73,682,136	+1.16(+4.72%)
Nov 12, 2014	24.40	24.59	24.34	24.51	21,937,660	+0.06(+0.24%)
Nov 11, 2014	24.57	24.58	24.40	24.45	18,055,472	-0.13(-0.54%)
Nov 10, 2014	24.33	24.80	24.27	24.59	40,749,924	+0.21(+0.85%)
Nov 07, 2014	24.09	24.48	24.02	24.38	30,689,820	+0.30(+1.23%)
Nov 06, 2014	24.19	24.20	23.88	24.08	14,931,361	+0.03(+0.14%)
Nov 05, 2014	24.10	24.21	23.93	24.05	18,328,282	+0.14(+0.57%)
Nov 04, 2014	23.67	23.95	23.61	23.91	22,309,038	+0.30(+1.28%)
Nov 03, 2014	23.63	23.64	23.40	23.61	22,275,184	+0.00(+0.01%)
Oct 31, 2014	23.80	23.96	23.53	23.61	24,460,448	-0.06(-0.24%)
Oct 30, 2014	23.58	23.69	23.52	23.66	15,742,387	+0.02(+0.08%)
Oct 29, 2014	23.69	23.72	23.51	23.64	18,620,650	+0.01(+0.05%)
Oct 28, 2014	23.72	23.77	23.52	23.63	16,089,615	-0.07(-0.31%)
Oct 27, 2014	23.62	23.64	23.64	23.71	13,270,658	+0.07(+0.27%)
Oct 24, 2014	23.56	23.68	23.37	23.64	14,486,334	+0.04(+0.17%)
Oct 23, 2014	23.64	23.72	23.45	23.60	20,571,574	+0.07(+0.29%)
Oct 22, 2014	23.67	23.73	23.53	23.53	19,151,482	+0.00(+0.01%)
Oct 21, 2014	23.27	23.58	23.22	23.53	26,815,818	+0.27(+1.17%)
Oct 20, 2014	22.95	23.28	22.90	23.26	22,747,900	+0.32(+1.40%)
Oct 17, 2014	22.96	23.06	22.60	22.93	37,065,356	+0.09(+0.38%)
Oct 16, 2014	22.67	22.89	22.47	22.85	46,352,876	-0.43(-1.84%)
Oct 15, 2014	24.01	24.05	23.02	23.28	68,032,896	-0.86(-3.56%)
Oct 14, 2014	24.09	24.32	24.04	24.14	25,527,676	+0.13(+0.54%)
Oct 13, 2014	24.15	24.32	23.97	24.01	26,497,760	-0.23(-0.93%)
Oct 10, 2014	24.12	24.57	24.12	24.23	32,561,314	+0.13(+0.55%)
Oct 09, 2014	24.18	24.40	24.04	24.10	22,851,480	-0.12(-0.49%)
Oct 08, 2014	23.96	24.29	23.77	24.22	26,192,748	+0.29(+1.22%)
Oct 07, 2014	23.84	24.05	23.75	23.93	22,809,844	-0.02(-0.06%)
Oct 06, 2014	23.85	24.12	23.83	23.94	17,508,942	+0.01(+0.04%)
Oct 03, 2014	23.70	23.98	23.69	23.93	18,802,924	+0.34(+1.43%)
Oct 02, 2014	23.59	23.80	23.51	23.59	15,925,645	+0.03(+0.14%)
Oct 01, 2014	23.68	23.79	23.49	23.56	21,080,984	-0.11(-0.46%)
Sep 30, 2014	23.54	23.75	23.45	23.67	18,224,802	+0.12(+0.51%)
Sep 29, 2014	23.54	23.60	23.41	23.55	16,023,061	-0.13(-0.54%)
Sep 26, 2014	23.60	23.70	23.48	23.67	12,125,287	+0.11(+0.49%)
Sep 25, 2014	23.81	23.85	23.56	23.56	16,036,631	-0.30(-1.25%)
Sep 24, 2014	23.44	23.93	23.43	23.86	27,236,866	+0.46(+1.96%)
Sep 23, 2014	23.52	23.59	23.39	23.40	21,702,472	-0.22(-0.93%)
Sep 22, 2014	23.77	23.79	23.60	23.62	14,379,875	-0.16(-0.69%)
Sep 19, 2014	23.66	23.85	23.64	23.78	43,047,288	+0.19(+0.81%)
Sep 18, 2014	23.62	23.70	23.49	23.59	15,352,405	-0.01(-0.03%)
Sep 17, 2014	23.63	23.67	23.53	23.60	13,696,733	-0.02(-0.10%)
Sep 16, 2014	23.41	23.70	23.40	23.62	13,277,592	+0.16(+0.67%)
Sep 15, 2014	23.45	23.49	23.40	23.46	12,110,392	+0.01(+0.05%)
Sep 12, 2014	23.51	23.54	23.42	23.45	18,396,140	-0.10(-0.43%)
Sep 11, 2014	23.63	23.66	23.55	23.55	16,106,209	-0.13(-0.54%)
Sep 10, 2014	23.77	23.86	23.64	23.68	21,637,666	-0.07(-0.30%)
Sep 09, 2014	23.70	23.83	23.58	23.75	18,196,482	+0.07(+0.27%)
Sep 08, 2014	23.87	23.93	23.66	23.69	19,213,868	-0.30(-1.26%)
Sep 05, 2014	23.68	24.06	23.67	23.99	25,336,302	+0.29(+1.24%)
Sep 04, 2014	23.57	23.71	23.56	23.70	17,066,542	+0.17(+0.72%)
Sep 03, 2014	23.51	23.62	23.49	23.53	15,215,615	+0.08(+0.34%)
Sep 02, 2014	23.34	23.50	23.34	23.45	14,643,900	+0.08(+0.33%)
Aug 29, 2014	23.45	23.37	23.37	23.37	16,414,697	-0.12(-0.53%)
Aug 28, 2014	23.36	23.50	23.36	23.49	9,446,291	+0.02(+0.07%)
Aug 27, 2014	23.37	23.48	23.36	23.48	10,340,325	+0.10(+0.44%)
Aug 26, 2014	23.47	23.57	23.35	23.37	13,643,794	-0.05(-0.22%)
Aug 25, 2014	23.50	23.53	23.37	23.43	10,964,552	-0.01(-0.05%)
Aug 22, 2014	23.45	23.58	23.41	23.44	13,368,781	+0.06(+0.24%)
Aug 21, 2014	23.23	23.49	23.21	23.38	16,996,670	+0.18(+0.79%)
Aug 20, 2014	23.16	23.23	23.07	23.20	15,825,913	+0.02(+0.11%)
Aug 19, 2014	23.15	23.19	22.95	23.18	16,309,553	+0.12(+0.52%)
Aug 18, 2014	22.95	23.11	22.92	23.06	12,974,467	+0.18(+0.80%)
Aug 15, 2014	23.10	23.10	22.74	22.87	22,431,394	-0.15(-0.66%)
Aug 14, 2014	22.87	23.04	22.78	23.02	19,826,370	+0.11(+0.49%)
Aug 13, 2014	22.99	23.03	22.75	22.91	21,383,554	-0.06(-0.26%)
Aug 12, 2014	23.00	23.04	22.93	22.97	12,691,977	-0.04(-0.19%)
Aug 11, 2014	22.99	23.09	22.91	23.02	15,147,688	-0.10(-0.42%)
Aug 08, 2014	22.92	23.10	22.86	23.11	16,142,805	+0.22(+0.97%)
Aug 07, 2014	23.01	23.15	22.83	22.89	22,788,172	-0.08(-0.34%)
Aug 06, 2014	22.65	22.99	22.65	22.97	25,636,636	+0.32(+1.39%)
Aug 05, 2014	22.64	22.71	22.47	22.65	34,196,944	-0.06(-0.27%)
Aug 04, 2014	22.66	22.74	22.56	22.71	17,306,962	+0.00(+0.00%)
Aug 01, 2014	22.64	22.82	22.61	22.71	26,630,572	-0.01(-0.05%)
Jul 31, 2014	22.85	22.93	22.71	22.72	31,002,468	-0.37(-1.60%)
Jul 30, 2014	23.43	23.45	23.06	23.09	32,333,562	-0.20(-0.87%)
Jul 29, 2014	23.23	23.47	23.21	23.30	20,378,220	-0.08(-0.36%)
Jul 28, 2014	23.30	23.45	23.30	23.38	17,841,002	-0.08(-0.34%)
Jul 25, 2014	23.53	23.58	23.41	23.46	12,784,998	-0.12(-0.50%)
Jul 24, 2014	23.68	23.72	23.53	23.58	23,405,140	-0.20(-0.83%)
Jul 23, 2014	23.67	23.80	23.65	23.78	12,888,060	+0.11(+0.46%)
Jul 22, 2014	23.73	23.75	23.59	23.67	14,190,967	-0.04(-0.17%)
Jul 21, 2014	23.71	23.75	23.62	23.71	11,146,471	-0.10(-0.41%)
Jul 18, 2014	23.66	23.81	23.63	23.81	15,909,344	+0.15(+0.63%)
Jul 17, 2014	23.65	23.80	23.61	23.66	14,957,651	-0.08(-0.33%)
Jul 16, 2014	23.75	23.80	23.69	23.74	12,054,907	+0.01(+0.03%)
Jul 15, 2014	23.64	23.76	23.64	23.73	15,078,988	+0.09(+0.38%)
Jul 14, 2014	23.82	23.86	23.62	23.64	15,496,212	-0.08(-0.35%)
Jul 11, 2014	23.74	23.77	23.64	23.72	14,724,879	-0.07(-0.31%)
Jul 10, 2014	23.75	23.96	23.75	23.80	17,278,598	-0.05(-0.19%)
Jul 09, 2014	23.71	23.88	23.66	23.85	20,170,014	+0.17(+0.73%)
Jul 08, 2014	23.50	23.77	23.48	23.67	25,525,762	+0.18(+0.76%)
Jul 07, 2014	23.38	23.54	23.33	23.49	16,210,900	+0.10(+0.42%)
Jul 03, 2014	23.35	23.39	23.39	23.39	9,305,971	+0.04(+0.17%)
Jul 02, 2014	23.24	23.44	23.24	23.35	14,101,955	+0.11(+0.45%)
Jul 01, 2014	23.25	23.29	23.09	23.25	21,384,528	+0.06(+0.28%)
Jun 30, 2014	23.28	23.38	23.14	23.18	21,544,780	-0.08(-0.36%)
Jun 27, 2014	23.10	23.28	23.06	23.27	45,205,020	+0.13(+0.57%)
Jun 26, 2014	23.32	23.35	23.07	23.13	22,355,260	-0.22(-0.94%)
Jun 25, 2014	23.40	23.42	23.25	23.35	13,925,096	-0.11(-0.46%)
Jun 24, 2014	23.48	23.54	23.37	23.46	18,298,296	+0.06(+0.24%)
Jun 23, 2014	23.34	23.45	23.26	23.41	13,817,621	+0.03(+0.15%)
Jun 20, 2014	23.52	23.52	23.20	23.37	36,705,164	-0.06(-0.25%)
Jun 19, 2014	23.43	23.56	23.41	23.43	16,900,562	+0.05(+0.22%)
Jun 18, 2014	23.17	23.46	23.14	23.38	21,402,868	+0.22(+0.95%)
Jun 17, 2014	23.25	23.29	23.14	23.16	21,098,948	-0.11(-0.46%)
Jun 16, 2014	23.20	23.31	23.17	23.27	12,456,103	+0.02(+0.08%)
Jun 13, 2014	23.37	23.40	23.20	23.25	16,129,870	-0.14(-0.59%)
Jun 12, 2014	23.49	23.53	23.34	23.39	17,220,400	-0.13(-0.56%)
Jun 11, 2014	23.64	23.70	23.49	23.52	14,320,046	-0.14(-0.60%)
Jun 10, 2014	23.72	23.76	23.63	23.66	10,720,468	-0.18(-0.76%)
Jun 06, 2014	23.92	23.96	23.80	23.85	13,583,586	-0.03(-0.14%)
Jun 05, 2014	23.80	23.92	23.74	23.88	15,162,214	+0.06(+0.25%)
Jun 04, 2014	23.66	23.87	23.64	23.82	20,018,162	+0.13(+0.55%)
Jun 03, 2014	23.70	23.77	23.58	23.69	20,358,112	-0.02(-0.06%)
Jun 02, 2014	23.65	23.81	23.62	23.71	14,206,458	-0.00(-0.01%)
May 30, 2014	23.49	23.72	23.47	23.71	19,343,778	+0.24(+1.04%)
May 29, 2014	23.37	23.53	23.34	23.47	12,879,875	+0.14(+0.60%)
May 28, 2014	23.28	23.45	23.27	23.33	16,271,367	-0.02(-0.08%)
May 27, 2014	23.38	23.41	23.25	23.34	17,389,596	-0.01(-0.03%)
May 23, 2014	23.34	23.35	23.35	23.35	11,992,203	+0.10(+0.44%)
May 22, 2014	23.41	23.45	23.24	23.25	11,811,608	-0.12(-0.51%)
May 21, 2014	23.45	23.46	23.25	23.37	18,453,258	-0.01(-0.04%)
May 20, 2014	23.58	23.59	23.32	23.38	24,079,904	-0.28(-1.20%)
May 19, 2014	23.81	23.82	23.63	23.66	17,602,874	-0.12(-0.52%)
May 16, 2014	23.78	23.90	23.67	23.78	23,456,392	+0.06(+0.23%)
May 15, 2014	23.56	23.92	23.55	23.73	42,109,764	-0.59(-2.43%)
May 14, 2014	24.41	24.41	24.11	24.32	18,106,728	-0.12(-0.51%)
May 13, 2014	24.45	24.51	24.39	24.44	13,975,589	-0.00(-0.01%)
May 12, 2014	24.38	24.47	24.29	24.44	19,291,922	-0.02(-0.06%)
May 09, 2014	24.25	24.48	24.25	24.46	15,854,369	+0.16(+0.65%)
May 08, 2014	24.09	24.35	24.09	24.30	15,541,479	+0.23(+0.94%)
May 07, 2014	24.04	24.12	23.94	24.08	19,660,502	+0.03(+0.14%)
May 06, 2014	24.14	24.16	24.03	24.04	17,780,644	-0.19(-0.78%)
May 05, 2014	24.30	24.33	24.20	24.23	14,896,003	-0.15(-0.63%)
May 02, 2014	24.53	24.58	24.35	24.38	18,234,990	-0.18(-0.73%)

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.