Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	57.99	58.39	57.73	58.30	1,713,595	+0.25(+0.43%)
Apr 28, 2016	57.62	58.37	57.52	58.05	1,132,531	+0.07(+0.12%)
Apr 27, 2016	57.35	58.17	57.29	57.98	1,840,799	+0.81(+1.42%)
Apr 26, 2016	57.61	57.71	57.07	57.16	2,329,334	-0.36(-0.63%)
Apr 25, 2016	57.04	57.75	57.01	57.53	1,728,787	+0.39(+0.69%)
Apr 22, 2016	56.97	57.19	56.71	57.13	1,595,052	+0.22(+0.39%)
Apr 21, 2016	58.25	58.25	56.89	56.91	2,453,703	-1.31(-2.24%)
Apr 20, 2016	58.85	59.02	58.12	58.22	1,809,478	-0.68(-1.15%)
Apr 19, 2016	58.96	59.04	58.48	58.90	2,031,450	-0.05(-0.09%)
Apr 18, 2016	58.86	59.08	58.55	58.95	1,843,568	+0.09(+0.15%)
Apr 15, 2016	58.07	58.90	57.98	58.86	2,948,184	+0.83(+1.43%)
Apr 14, 2016	58.20	58.52	57.98	58.03	2,906,393	-0.16(-0.27%)
Apr 13, 2016	58.82	58.82	57.98	58.19	2,221,300	-0.51(-0.87%)
Apr 12, 2016	58.48	58.84	58.48	58.70	1,202,760	+0.27(+0.45%)
Apr 11, 2016	58.71	59.07	58.35	58.43	1,438,601	-0.20(-0.34%)
Apr 08, 2016	58.60	58.82	58.30	58.63	1,079,115	+0.11(+0.18%)
Apr 07, 2016	58.88	58.96	58.36	58.52	1,624,091	-0.51(-0.86%)
Apr 06, 2016	59.20	59.20	58.64	59.03	3,051,481	+0.74(+1.26%)
Apr 05, 2016	59.12	59.20	58.17	58.30	2,624,228	-0.96(-1.61%)
Apr 04, 2016	59.11	59.27	58.44	59.25	3,935,003	+0.16(+0.27%)
Apr 01, 2016	57.46	59.18	57.33	59.09	3,000,740	+0.99(+1.71%)
Mar 31, 2016	58.08	58.34	57.98	58.10	2,506,519	-0.21(-0.36%)
Mar 30, 2016	58.33	58.48	58.06	58.31	2,238,455	+0.18(+0.31%)
Mar 29, 2016	57.51	58.36	57.40	58.13	2,426,307	+0.70(+1.22%)
Mar 28, 2016	57.20	57.65	57.17	57.43	1,433,928	+0.17(+0.30%)
Mar 24, 2016	56.87	57.26	57.26	57.26	1,596,929	+0.30(+0.53%)
Mar 23, 2016	56.42	57.20	56.31	56.95	2,425,979	+0.46(+0.82%)
Mar 22, 2016	57.12	57.26	56.24	56.49	3,183,244	-0.80(-1.40%)
Mar 21, 2016	57.52	57.72	57.22	57.29	1,951,196	-0.51(-0.88%)
Mar 18, 2016	58.08	58.12	57.56	57.80	3,468,175	-0.21(-0.37%)
Mar 17, 2016	57.62	58.30	57.45	58.01	2,840,197	+0.61(+1.07%)
Mar 16, 2016	57.19	57.57	56.54	57.40	2,282,351	+0.41(+0.72%)
Mar 15, 2016	56.56	57.19	56.33	56.99	1,591,702	+0.11(+0.19%)
Mar 14, 2016	57.15	57.24	56.71	56.88	2,753,410	-0.44(-0.77%)
Mar 11, 2016	57.30	57.45	57.00	57.32	1,589,053	+0.22(+0.39%)
Mar 10, 2016	57.07	57.38	56.82	57.10	1,801,082	+0.03(+0.05%)
Mar 09, 2016	57.11	57.62	56.91	57.07	1,711,705	+0.27(+0.48%)
Mar 08, 2016	56.65	57.02	56.54	56.80	1,617,488	-0.07(-0.12%)
Mar 07, 2016	56.88	57.07	56.65	56.87	1,919,170	-0.23(-0.40%)
Mar 04, 2016	56.80	57.30	56.55	57.10	2,241,582	+0.30(+0.52%)
Mar 03, 2016	56.70	56.85	56.28	56.80	2,849,921	-0.19(-0.33%)
Mar 02, 2016	56.09	57.03	55.49	56.99	4,418,659	+0.70(+1.24%)
Mar 01, 2016	56.59	56.67	56.16	56.29	2,426,446	+0.11(+0.20%)
Feb 29, 2016	55.59	56.55	55.45	56.18	2,763,676	+0.43(+0.78%)
Feb 26, 2016	56.60	56.85	55.33	55.75	3,784,401	-0.73(-1.29%)
Feb 25, 2016	55.89	56.52	55.82	56.47	2,763,485	+0.75(+1.35%)
Feb 24, 2016	55.73	55.98	55.43	55.72	2,993,830	-0.16(-0.28%)
Feb 23, 2016	55.45	56.23	55.44	55.88	3,726,610	+0.23(+0.41%)
Feb 22, 2016	56.93	56.87	55.34	55.65	5,110,632	-1.28(-2.25%)
Feb 19, 2016	57.00	57.12	56.53	56.93	2,818,246	-0.20(-0.36%)
Feb 18, 2016	57.18	57.30	56.40	57.14	2,705,150	+0.03(+0.05%)
Feb 17, 2016	56.62	57.48	56.55	57.11	3,363,247	+0.42(+0.74%)
Feb 16, 2016	56.04	56.79	55.66	56.69	4,357,046	+0.17(+0.29%)
Feb 12, 2016	56.04	56.52	56.52	56.52	3,447,979	+0.96(+1.74%)
Feb 11, 2016	54.66	56.18	54.45	55.55	6,986,060	+2.13(+3.99%)
Feb 10, 2016	54.12	54.66	53.19	53.42	4,304,158	-0.41(-0.76%)
Feb 09, 2016	53.25	54.05	53.02	53.83	3,528,822	+0.07(+0.13%)
Feb 08, 2016	53.74	54.24	53.33	53.76	3,275,776	-0.40(-0.74%)
Feb 05, 2016	54.40	54.73	53.96	54.16	2,988,434	+0.01(+0.01%)
Feb 04, 2016	54.30	54.47	53.82	54.15	2,143,777	-0.38(-0.71%)
Feb 03, 2016	54.63	55.07	53.92	54.54	2,516,603	-0.03(-0.06%)
Feb 02, 2016	55.06	55.23	54.48	54.57	2,932,769	-0.91(-1.64%)
Feb 01, 2016	55.28	55.89	55.06	55.48	3,241,566	+0.11(+0.20%)
Jan 29, 2016	55.11	55.70	54.85	55.37	3,083,922	+0.49(+0.89%)
Jan 28, 2016	54.39	55.22	54.07	54.88	2,096,616	+0.92(+1.70%)
Jan 27, 2016	53.84	54.53	53.63	53.96	1,651,135	+0.28(+0.52%)
Jan 26, 2016	53.03	53.90	52.85	53.68	2,970,793	+0.52(+0.98%)
Jan 25, 2016	53.68	54.02	53.10	53.16	1,710,242	-0.83(-1.54%)
Jan 22, 2016	53.27	54.14	52.98	53.99	1,812,216	+1.24(+2.36%)
Jan 21, 2016	52.86	53.17	52.08	52.74	3,052,316	-0.11(-0.20%)
Jan 20, 2016	53.35	53.52	51.81	52.85	3,311,657	-0.86(-1.60%)
Jan 19, 2016	53.54	53.95	53.39	53.71	2,029,309	+0.43(+0.81%)
Jan 15, 2016	53.01	53.28	53.28	53.28	2,987,568	-0.75(-1.40%)
Jan 14, 2016	53.49	54.51	53.36	54.03	2,229,820	+0.58(+1.09%)
Jan 13, 2016	53.93	54.46	53.43	53.45	1,811,442	-0.43(-0.80%)
Jan 12, 2016	54.25	54.39	53.28	53.88	2,182,548	-0.06(-0.11%)
Jan 11, 2016	54.03	54.22	53.55	53.94	1,571,053	+0.05(+0.10%)
Jan 08, 2016	53.78	54.57	53.06	53.89	4,188,138	+0.84(+1.58%)
Jan 07, 2016	53.59	53.74	52.97	53.05	2,564,305	-1.24(-2.28%)
Jan 06, 2016	53.74	54.51	53.64	54.29	3,321,410	+0.11(+0.19%)
Jan 05, 2016	54.33	54.79	53.93	54.18	2,932,079	+0.20(+0.36%)
Jan 04, 2016	53.97	54.04	53.42	53.99	2,705,748	-0.50(-0.91%)
Dec 31, 2015	54.88	54.48	54.48	54.48	1,271,934	-0.69(-1.26%)
Dec 30, 2015	55.47	55.55	55.12	55.18	872,411	-0.24(-0.44%)
Dec 29, 2015	55.25	55.49	55.22	55.42	1,265,510	+0.48(+0.88%)
Dec 28, 2015	54.91	55.03	54.72	54.94	954,346	+0.00(+0.00%)
Dec 24, 2015	54.95	54.94	54.94	54.94	497,154	-0.15(-0.27%)
Dec 23, 2015	54.57	55.18	54.42	55.09	1,587,950	+0.66(+1.22%)
Dec 22, 2015	53.55	54.66	53.43	54.42	2,354,744	+0.86(+1.60%)
Dec 21, 2015	53.71	53.82	53.16	53.56	2,207,953	+0.20(+0.38%)
Dec 18, 2015	53.73	53.80	53.35	53.36	2,693,415	-0.63(-1.16%)
Dec 17, 2015	54.00	54.48	53.45	53.99	3,177,070	-0.27(-0.50%)
Dec 16, 2015	53.92	54.33	53.43	54.26	3,196,026	+0.35(+0.64%)
Dec 15, 2015	53.71	54.08	53.43	53.91	3,209,739	+0.32(+0.60%)
Dec 14, 2015	52.89	53.66	52.89	53.59	2,688,880	+0.72(+1.35%)
Dec 11, 2015	52.97	53.19	52.58	52.87	1,829,185	-0.45(-0.85%)
Dec 10, 2015	53.22	53.82	52.83	53.32	2,293,995	+0.10(+0.18%)
Dec 09, 2015	52.92	53.68	52.78	53.22	2,372,640	-0.17(-0.31%)
Dec 08, 2015	52.96	53.53	52.69	53.39	2,320,646	+0.23(+0.44%)
Dec 07, 2015	52.85	53.45	52.70	53.16	2,323,954	+0.25(+0.47%)
Dec 04, 2015	51.78	53.06	51.68	52.91	2,817,122	+1.24(+2.41%)
Dec 03, 2015	51.91	52.42	51.42	51.66	3,198,030	-0.27(-0.52%)
Dec 02, 2015	52.16	52.46	51.88	51.94	2,978,004	-0.37(-0.71%)
Dec 01, 2015	52.31	52.76	52.05	52.30	3,252,945	+0.46(+0.89%)
Nov 30, 2015	52.29	52.36	51.81	51.85	4,164,587	-0.38(-0.72%)
Nov 27, 2015	51.97	52.36	51.82	52.22	1,544,970	+0.44(+0.86%)
Nov 25, 2015	50.94	51.78	51.78	51.78	3,482,968	+0.99(+1.95%)
Nov 24, 2015	51.23	51.55	50.55	50.79	4,043,794	-0.53(-1.04%)
Nov 23, 2015	50.44	51.78	50.22	51.32	6,993,575	+1.74(+3.50%)
Nov 20, 2015	50.09	50.11	49.48	49.58	2,843,482	-0.16(-0.33%)
Nov 19, 2015	49.88	50.20	49.67	49.75	2,339,521	+0.12(+0.24%)
Nov 18, 2015	49.56	49.75	49.12	49.63	3,967,604	+0.21(+0.42%)
Nov 17, 2015	50.09	50.39	48.46	49.42	4,280,927	-0.67(-1.34%)
Nov 16, 2015	49.46	50.11	49.46	50.09	2,069,204	+0.63(+1.27%)
Nov 13, 2015	49.59	49.92	49.33	49.46	2,341,808	-0.16(-0.32%)
Nov 12, 2015	50.27	50.49	49.59	49.62	2,477,363	-0.99(-1.95%)
Nov 11, 2015	50.46	50.88	50.45	50.61	1,712,995	+0.22(+0.43%)
Nov 10, 2015	50.34	50.67	50.18	50.39	1,633,008	-0.10(-0.21%)
Nov 09, 2015	50.64	50.71	50.06	50.50	1,741,572	-0.34(-0.68%)
Nov 06, 2015	51.66	51.66	50.37	50.84	2,438,004	-1.08(-2.08%)
Nov 05, 2015	51.36	51.97	51.27	51.92	1,993,369	+0.52(+1.00%)
Nov 04, 2015	51.21	51.78	51.13	51.40	3,807,275	+0.44(+0.87%)
Nov 03, 2015	51.18	51.62	50.19	50.96	5,628,003	-1.89(-3.57%)
Nov 02, 2015	52.93	53.03	52.44	52.85	2,819,598	+0.07(+0.13%)
Oct 30, 2015	52.97	53.27	52.77	52.78	2,132,016	-0.35(-0.66%)
Oct 29, 2015	52.88	53.24	52.52	53.13	1,326,315	+0.05(+0.10%)
Oct 28, 2015	53.21	53.26	52.59	53.08	1,343,954	-0.09(-0.17%)
Oct 27, 2015	53.36	53.51	52.93	53.17	1,235,939	-0.38(-0.71%)
Oct 26, 2015	53.71	53.83	53.42	53.55	2,198,888	-0.11(-0.21%)
Oct 23, 2015	53.92	54.11	53.44	53.66	2,644,761	-0.23(-0.43%)
Oct 22, 2015	52.39	54.14	52.35	53.90	3,402,853	+1.80(+3.45%)
Oct 21, 2015	51.73	52.38	51.60	52.10	1,867,174	+0.48(+0.93%)
Oct 20, 2015	52.12	52.12	51.57	51.62	2,091,143	-0.48(-0.92%)
Oct 19, 2015	52.19	52.52	52.02	52.10	2,784,385	-0.13(-0.26%)
Oct 16, 2015	52.01	52.27	51.78	52.23	1,396,840	+0.44(+0.85%)
Oct 15, 2015	51.62	51.85	51.36	51.79	1,770,470	+0.41(+0.80%)
Oct 14, 2015	51.81	51.97	51.31	51.38	1,342,906	-0.53(-1.02%)
Oct 13, 2015	51.99	52.23	51.81	51.91	1,778,098	-0.35(-0.67%)
Oct 12, 2015	51.93	52.38	51.85	52.26	1,675,092	+0.29(+0.56%)
Oct 09, 2015	51.78	52.39	51.72	51.97	3,037,871	+0.15(+0.29%)
Oct 08, 2015	51.02	51.84	50.84	51.82	1,891,285	+0.76(+1.50%)
Oct 07, 2015	50.71	51.07	50.59	51.06	2,382,806	+0.50(+0.99%)
Oct 06, 2015	50.88	50.89	50.51	50.56	2,434,342	-0.38(-0.75%)
Oct 05, 2015	50.75	51.10	50.44	50.94	5,282,220	+0.49(+0.96%)
Oct 02, 2015	49.31	50.45	49.10	50.45	2,477,265	+0.88(+1.77%)
Oct 01, 2015	49.59	49.86	48.67	49.58	3,896,089	-0.23(-0.47%)
Sep 30, 2015	50.15	50.33	49.54	49.81	3,384,395	+0.07(+0.15%)
Sep 29, 2015	49.77	49.89	49.39	49.73	3,422,352	-0.04(-0.09%)
Sep 28, 2015	50.67	50.94	49.73	49.78	2,655,377	-1.28(-2.51%)
Sep 25, 2015	50.66	51.74	50.47	51.06	1,997,084	+0.76(+1.50%)
Sep 24, 2015	50.12	50.41	49.71	50.30	3,487,835	-0.06(-0.12%)
Sep 23, 2015	50.19	50.45	49.85	50.36	1,403,757	+0.19(+0.39%)
Sep 22, 2015	50.09	50.43	49.81	50.17	2,321,345	-0.47(-0.93%)
Sep 21, 2015	50.77	50.97	50.53	50.64	2,160,466	+0.16(+0.31%)
Sep 18, 2015	50.69	51.43	50.39	50.48	4,402,534	-1.06(-2.06%)
Sep 17, 2015	51.17	52.08	50.97	51.55	2,283,789	+0.36(+0.70%)
Sep 16, 2015	50.48	51.33	50.48	51.19	2,374,144	+0.70(+1.38%)
Sep 15, 2015	49.88	50.59	49.70	50.49	1,887,782	+0.55(+1.09%)
Sep 14, 2015	50.14	50.15	49.82	49.94	1,316,254	-0.19(-0.39%)
Sep 11, 2015	49.52	50.15	49.37	50.14	1,841,927	+0.48(+0.96%)
Sep 10, 2015	49.41	49.97	49.37	49.66	1,956,969	+0.14(+0.29%)
Sep 09, 2015	50.75	50.88	49.42	49.52	2,623,230	-1.02(-2.01%)
Sep 08, 2015	50.56	50.63	50.04	50.53	2,588,590	+0.70(+1.41%)
Sep 04, 2015	49.94	49.83	49.83	49.83	1,953,791	-0.56(-1.11%)
Sep 03, 2015	49.91	50.58	49.73	50.39	1,946,591	+0.44(+0.88%)
Sep 02, 2015	49.47	49.97	49.34	49.95	2,548,659	+0.77(+1.57%)
Sep 01, 2015	48.88	49.79	48.65	49.18	4,112,731	-0.43(-0.86%)
Aug 31, 2015	50.00	50.12	49.46	49.61	2,777,592	-0.57(-1.13%)
Aug 28, 2015	49.98	50.21	49.71	50.18	2,475,913	+0.13(+0.27%)
Aug 27, 2015	50.17	50.43	49.38	50.04	3,088,141	+0.32(+0.64%)
Aug 26, 2015	49.19	49.86	48.71	49.72	3,643,512	+1.36(+2.81%)
Aug 25, 2015	49.60	49.77	48.34	48.36	4,618,673	-0.48(-0.97%)
Aug 24, 2015	48.16	49.60	47.19	48.84	5,478,735	-1.28(-2.55%)
Aug 21, 2015	50.74	50.92	50.10	50.12	2,902,332	-0.94(-1.83%)
Aug 20, 2015	50.88	51.49	50.77	51.05	2,324,464	-0.17(-0.33%)
Aug 19, 2015	51.35	51.66	50.89	51.22	3,514,106	-0.26(-0.51%)
Aug 18, 2015	51.63	51.88	51.32	51.48	2,109,209	-0.22(-0.43%)
Aug 17, 2015	51.60	51.88	51.42	51.70	2,827,973	-0.13(-0.24%)
Aug 14, 2015	51.24	51.89	51.08	51.83	1,787,363	+0.65(+1.28%)
Aug 13, 2015	51.10	51.41	50.94	51.18	1,771,776	-0.01(-0.01%)
Aug 12, 2015	50.98	51.31	50.28	51.18	2,709,562	-0.22(-0.43%)
Aug 11, 2015	50.99	51.44	50.82	51.41	1,637,343	+0.15(+0.29%)
Aug 10, 2015	51.16	51.55	50.98	51.26	2,005,340	+0.06(+0.12%)
Aug 07, 2015	51.16	51.31	50.90	51.20	2,212,314	+0.04(+0.09%)
Aug 06, 2015	50.59	51.41	50.47	51.16	3,126,150	+0.15(+0.29%)
Aug 05, 2015	50.52	51.18	50.51	51.01	3,796,584	+0.86(+1.72%)
Aug 04, 2015	48.89	50.49	48.81	50.14	3,379,321	+1.06(+2.16%)
Aug 03, 2015	48.98	49.33	48.62	49.08	2,560,399	-0.07(-0.15%)
Jul 31, 2015	49.37	49.37	48.92	49.16	1,677,229	+0.06(+0.12%)
Jul 30, 2015	48.44	49.21	48.38	49.10	1,536,570	+0.49(+1.01%)
Jul 29, 2015	48.35	48.74	48.32	48.61	1,209,217	+0.28(+0.58%)
Jul 28, 2015	48.25	48.40	47.83	48.32	1,509,871	+0.27(+0.57%)
Jul 27, 2015	47.72	48.16	47.53	48.05	1,935,053	+0.10(+0.22%)
Jul 24, 2015	47.67	48.10	47.57	47.95	1,785,404	+0.16(+0.33%)
Jul 23, 2015	47.77	48.05	47.57	47.79	1,464,136	-0.04(-0.09%)
Jul 22, 2015	47.57	48.08	47.46	47.83	930,730	+0.27(+0.58%)
Jul 21, 2015	47.75	47.75	47.46	47.56	903,959	-0.09(-0.19%)
Jul 20, 2015	47.75	47.86	47.52	47.65	801,912	-0.16(-0.33%)
Jul 17, 2015	47.75	47.92	47.44	47.80	2,023,843	-0.11(-0.23%)
Jul 16, 2015	47.49	48.01	47.49	47.92	1,761,904	+0.61(+1.29%)
Jul 15, 2015	47.31	47.72	47.25	47.31	1,069,452	-0.33(-0.69%)
Jul 14, 2015	47.61	47.71	47.47	47.63	868,972	-0.04(-0.09%)
Jul 13, 2015	47.63	47.75	47.48	47.68	954,886	+0.32(+0.67%)
Jul 10, 2015	47.35	47.52	47.22	47.36	1,582,528	+0.12(+0.25%)
Jul 09, 2015	47.76	47.83	47.24	47.24	1,371,318	-0.07(-0.14%)
Jul 08, 2015	47.49	47.78	47.29	47.31	2,034,696	-0.33(-0.69%)
Jul 07, 2015	46.73	47.72	46.56	47.63	2,343,099	+1.03(+2.20%)
Jul 06, 2015	46.72	47.08	46.41	46.61	1,601,523	-0.30(-0.63%)
Jul 02, 2015	47.02	46.91	46.91	46.91	1,564,842	+0.10(+0.21%)
Jul 01, 2015	46.58	46.85	46.05	46.81	2,607,720	+0.23(+0.49%)
Jun 30, 2015	46.71	46.96	46.36	46.58	2,600,131	+0.07(+0.16%)
Jun 29, 2015	46.58	46.90	46.48	46.50	2,092,960	-0.33(-0.71%)
Jun 26, 2015	46.79	46.96	46.51	46.84	5,483,029	+0.13(+0.29%)
Jun 25, 2015	47.08	47.16	46.62	46.71	1,655,616	-0.40(-0.85%)
Jun 24, 2015	46.97	47.35	46.93	47.11	1,606,442	-0.04(-0.09%)
Jun 23, 2015	47.08	47.24	46.88	47.15	2,242,633	+0.05(+0.11%)
Jun 22, 2015	47.20	47.43	46.99	47.10	1,084,692	+0.04(+0.09%)
Jun 19, 2015	46.87	47.46	46.85	47.05	2,636,234	+0.18(+0.38%)
Jun 18, 2015	46.62	47.12	46.56	46.88	1,860,028	+0.21(+0.45%)
Jun 17, 2015	46.36	46.76	46.19	46.67	2,234,680	+0.26(+0.56%)
Jun 16, 2015	45.91	46.45	45.81	46.41	1,422,580	+0.58(+1.26%)
Jun 15, 2015	45.97	46.15	45.81	45.83	1,998,224	-0.33(-0.71%)
Jun 12, 2015	46.00	46.18	45.89	46.16	1,382,584	-0.07(-0.14%)
Jun 11, 2015	46.19	46.37	46.13	46.22	1,740,932	+0.13(+0.27%)
Jun 10, 2015	45.87	46.19	45.70	46.10	1,495,713	+0.40(+0.88%)
Jun 09, 2015	45.66	46.13	45.54	45.69	2,009,557	+0.15(+0.33%)
Jun 08, 2015	45.67	45.81	45.41	45.55	2,325,759	-0.10(-0.23%)
Jun 05, 2015	46.03	46.14	45.46	45.65	2,132,382	-0.60(-1.30%)
Jun 04, 2015	46.07	46.39	46.01	46.25	4,256,096	-0.01(-0.02%)
Jun 03, 2015	46.25	46.35	45.87	46.26	4,825,037	+0.07(+0.16%)
Jun 02, 2015	46.30	46.39	46.09	46.19	2,967,401	-0.28(-0.61%)
Jun 01, 2015	46.50	46.79	46.16	46.47	2,467,758	-0.16(-0.35%)
May 29, 2015	46.59	46.72	46.36	46.63	2,685,887	+0.16(+0.34%)
May 28, 2015	46.52	46.68	46.24	46.48	2,284,878	-0.14(-0.30%)
May 27, 2015	46.55	46.66	46.38	46.62	1,935,557	+0.18(+0.38%)
May 26, 2015	46.84	46.93	46.34	46.44	1,535,659	-0.50(-1.07%)
May 22, 2015	47.12	46.94	46.94	46.94	1,327,580	-0.21(-0.44%)
May 21, 2015	47.28	47.43	47.02	47.15	1,387,035	-0.20(-0.42%)
May 20, 2015	47.40	47.63	47.33	47.35	1,887,613	+0.03(+0.06%)
May 19, 2015	47.76	47.76	47.24	47.32	2,362,122	-0.33(-0.70%)
May 18, 2015	47.97	47.97	47.54	47.65	2,358,505	-0.43(-0.90%)
May 15, 2015	47.63	48.38	47.57	48.08	4,218,093	+0.48(+1.01%)
May 14, 2015	47.27	47.73	47.10	47.60	2,462,429	+0.63(+1.33%)
May 13, 2015	46.95	47.25	46.80	46.98	1,880,958	+0.04(+0.09%)
May 12, 2015	46.80	46.96	46.59	46.93	1,818,386	-0.08(-0.17%)
May 11, 2015	46.69	47.32	46.69	47.01	1,928,556	+0.13(+0.27%)
May 08, 2015	47.18	47.45	46.86	46.89	2,126,635	+0.04(+0.08%)
May 07, 2015	46.45	46.94	46.40	46.85	1,720,540	+0.41(+0.87%)
May 06, 2015	46.73	46.81	46.04	46.45	2,240,250	-0.13(-0.27%)
May 05, 2015	47.86	47.97	46.14	46.57	4,275,893	-0.70(-1.48%)
May 04, 2015	47.08	47.49	47.07	47.27	2,978,514	+0.18(+0.38%)

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.