Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	44.01	44.21	43.53	43.70	878,433	-0.46(-1.03%)
Apr 29, 2015	43.34	44.34	43.16	44.16	1,111,936	+0.61(+1.40%)
Apr 28, 2015	43.40	43.61	43.08	43.55	1,405,981	+0.18(+0.42%)
Apr 27, 2015	43.33	43.46	43.07	43.36	2,381,942	+0.21(+0.48%)
Apr 24, 2015	43.22	43.42	43.10	43.16	1,041,117	-0.02(-0.05%)
Apr 23, 2015	42.85	43.31	42.72	43.18	966,637	+0.36(+0.84%)
Apr 22, 2015	42.71	42.83	42.52	42.82	1,024,802	+0.12(+0.28%)
Apr 21, 2015	42.81	43.08	42.30	42.70	1,319,619	-0.11(-0.26%)
Apr 20, 2015	42.84	43.13	42.66	42.81	1,115,849	+0.06(+0.14%)
Apr 17, 2015	43.15	43.38	42.71	42.75	1,365,375	-0.85(-1.96%)
Apr 16, 2015	43.84	43.91	43.53	43.61	1,198,982	-0.36(-0.82%)
Apr 15, 2015	43.27	44.13	43.18	43.97	1,724,425	+0.85(+1.96%)
Apr 14, 2015	42.95	43.32	42.70	43.12	1,680,053	-0.14(-0.32%)
Apr 13, 2015	42.90	43.69	42.79	43.26	1,244,369	+0.24(+0.57%)
Apr 10, 2015	42.41	43.02	42.23	43.02	3,492,045	+0.75(+1.78%)
Apr 09, 2015	42.29	42.34	41.98	42.27	2,296,013	+0.04(+0.09%)
Apr 08, 2015	42.38	42.51	42.10	42.23	1,099,122	+0.04(+0.09%)
Apr 07, 2015	42.15	42.55	42.13	42.19	1,003,801	+0.07(+0.16%)
Apr 06, 2015	41.66	42.26	41.66	42.13	2,072,083	+0.34(+0.81%)
Apr 02, 2015	41.83	41.79	41.79	41.79	900,734	-0.23(-0.54%)
Apr 01, 2015	42.23	42.29	41.57	42.01	1,623,667	-0.17(-0.40%)
Mar 31, 2015	42.44	42.60	42.07	42.18	2,020,072	-0.41(-0.95%)
Mar 30, 2015	42.18	42.67	42.09	42.59	1,313,533	+0.57(+1.37%)
Mar 27, 2015	42.46	42.78	41.93	42.01	1,814,033	-0.73(-1.72%)
Mar 26, 2015	42.56	42.88	42.34	42.75	1,617,506	+0.15(+0.35%)
Mar 25, 2015	43.40	43.48	42.60	42.60	1,135,655	-0.79(-1.81%)
Mar 24, 2015	43.87	43.87	43.29	43.39	1,164,915	-0.57(-1.30%)
Mar 23, 2015	43.88	44.37	43.68	43.96	1,240,710	+0.13(+0.30%)
Mar 20, 2015	43.56	43.91	43.15	43.83	1,613,230	+0.50(+1.15%)
Mar 19, 2015	43.32	43.57	43.10	43.33	1,243,116	-0.18(-0.42%)
Mar 18, 2015	43.39	43.84	42.72	43.51	1,802,279	-0.11(-0.25%)
Mar 17, 2015	43.87	44.28	43.47	43.62	1,395,518	-0.54(-1.23%)
Mar 16, 2015	44.25	44.43	43.84	44.17	1,292,423	-0.12(-0.27%)
Mar 13, 2015	44.32	44.54	44.01	44.29	1,207,789	-0.27(-0.61%)
Mar 12, 2015	44.44	44.58	44.12	44.56	884,358	+0.29(+0.66%)
Mar 11, 2015	44.06	44.43	43.93	44.26	775,013	+0.21(+0.47%)
Mar 10, 2015	44.62	44.85	43.98	44.06	1,708,710	-1.01(-2.23%)
Mar 09, 2015	45.03	45.43	44.82	45.06	1,426,437	+0.07(+0.16%)
Mar 06, 2015	45.45	45.56	44.81	44.99	1,535,034	-0.82(-1.80%)
Mar 05, 2015	46.51	46.52	45.61	45.81	744,468	-0.68(-1.47%)
Mar 04, 2015	46.70	47.04	46.34	46.50	866,969	-0.54(-1.16%)
Mar 03, 2015	47.23	47.57	46.87	47.04	632,349	-0.43(-0.91%)
Mar 02, 2015	46.61	47.48	46.26	47.48	790,529	+0.87(+1.86%)
Feb 27, 2015	46.76	46.84	46.48	46.61	917,643	-0.15(-0.33%)
Feb 26, 2015	47.10	47.25	46.59	46.76	999,146	-0.47(-1.00%)
Feb 25, 2015	47.03	47.37	46.75	47.23	954,834	+0.31(+0.66%)
Feb 24, 2015	46.90	47.24	46.73	46.92	1,112,133	+0.07(+0.16%)
Feb 23, 2015	46.91	47.01	46.71	46.85	785,861	-0.20(-0.42%)
Feb 20, 2015	46.80	47.06	46.47	47.05	867,934	+0.21(+0.44%)
Feb 19, 2015	46.69	47.03	46.53	46.84	1,301,951	-0.22(-0.47%)
Feb 18, 2015	47.26	47.50	46.95	47.06	1,750,823	-0.29(-0.62%)
Feb 17, 2015	46.53	47.45	46.38	47.36	1,912,408	+0.55(+1.18%)
Feb 13, 2015	46.48	46.81	46.81	46.81	1,491,775	+0.32(+0.70%)
Feb 12, 2015	45.62	46.64	45.62	46.48	1,652,938	+0.98(+2.16%)
Feb 11, 2015	45.11	45.65	44.98	45.50	1,208,842	+0.25(+0.55%)
Feb 10, 2015	45.27	45.43	44.90	45.25	948,231	-0.07(-0.16%)
Feb 09, 2015	45.12	45.74	45.12	45.32	1,594,240	-0.04(-0.10%)
Feb 06, 2015	45.46	45.90	44.64	45.37	2,337,193	-0.25(-0.55%)
Feb 05, 2015	41.97	46.27	40.98	45.62	5,221,880	+2.34(+5.40%)
Feb 04, 2015	43.59	43.91	42.98	43.28	1,757,867	-0.43(-0.98%)
Feb 03, 2015	42.62	43.84	42.60	43.70	2,180,679	+1.20(+2.82%)
Feb 02, 2015	42.57	42.66	41.85	42.51	1,050,020	+0.24(+0.57%)
Jan 30, 2015	41.58	42.72	41.46	42.26	1,434,168	+0.29(+0.70%)
Jan 29, 2015	42.12	42.41	41.57	41.97	1,132,435	-0.04(-0.09%)
Jan 28, 2015	43.24	43.24	41.93	42.01	780,052	-0.91(-2.12%)
Jan 27, 2015	42.18	43.20	42.12	42.92	961,442	+0.12(+0.27%)
Jan 26, 2015	42.50	43.01	42.26	42.80	875,067	+0.23(+0.54%)
Jan 23, 2015	43.69	43.69	42.52	42.57	827,344	-1.08(-2.48%)
Jan 22, 2015	42.93	43.76	42.86	43.65	946,906	+0.74(+1.73%)
Jan 21, 2015	42.41	43.02	42.29	42.91	912,807	+0.35(+0.83%)
Jan 20, 2015	42.79	43.07	42.20	42.56	827,216	-0.29(-0.67%)
Jan 16, 2015	42.72	42.92	42.28	42.84	1,599,851	+0.12(+0.28%)
Jan 15, 2015	43.46	43.67	42.73	42.73	1,823,839	-0.58(-1.34%)
Jan 14, 2015	43.04	43.34	42.49	43.31	1,555,846	-0.37(-0.86%)
Jan 13, 2015	43.71	44.17	42.94	43.68	2,408,118	+0.17(+0.39%)
Jan 12, 2015	42.99	43.69	42.08	43.51	2,674,167	+1.22(+2.89%)
Jan 09, 2015	42.76	42.86	42.15	42.29	1,328,670	-0.26(-0.62%)
Jan 08, 2015	41.82	42.58	41.75	42.56	1,573,184	+1.03(+2.48%)
Jan 07, 2015	41.49	41.70	41.15	41.53	1,006,302	+0.31(+0.75%)
Jan 06, 2015	41.04	41.86	40.85	41.22	1,960,274	+0.26(+0.65%)
Jan 05, 2015	41.56	41.62	40.73	40.96	1,435,009	-0.92(-2.19%)
Jan 02, 2015	41.96	41.96	41.12	41.87	1,362,131	-0.04(-0.11%)
Dec 31, 2014	42.35	41.92	41.92	41.92	1,281,443	-0.38(-0.90%)
Dec 30, 2014	42.25	42.56	42.15	42.30	820,227	-0.06(-0.14%)
Dec 29, 2014	42.13	42.55	42.12	42.36	912,731	+0.15(+0.35%)
Dec 26, 2014	42.51	42.54	42.18	42.21	706,677	-0.13(-0.31%)
Dec 24, 2014	42.41	42.34	42.34	42.34	485,976	-0.13(-0.31%)
Dec 23, 2014	41.51	42.50	41.47	42.48	1,704,322	+1.03(+2.50%)
Dec 22, 2014	41.64	41.89	40.94	41.44	1,916,370	-0.33(-0.79%)
Dec 19, 2014	41.68	41.93	41.41	41.77	3,369,245	+0.34(+0.81%)
Dec 18, 2014	42.32	42.33	40.62	41.44	2,454,778	+0.37(+0.89%)
Dec 17, 2014	40.01	41.08	39.86	41.07	1,437,631	+1.25(+3.13%)
Dec 16, 2014	40.20	40.83	39.78	39.82	1,762,648	-0.51(-1.25%)
Dec 15, 2014	40.82	41.08	40.25	40.33	2,242,947	-0.01(-0.02%)
Dec 12, 2014	40.66	40.71	40.32	40.34	2,573,182	-0.60(-1.47%)
Dec 11, 2014	40.34	41.24	40.34	40.94	2,637,766	+0.48(+1.20%)
Dec 10, 2014	41.11	41.34	40.32	40.45	1,716,972	-0.87(-2.09%)
Dec 09, 2014	41.00	41.35	40.80	41.32	1,242,122	+0.10(+0.23%)
Dec 08, 2014	41.72	41.75	41.11	41.22	1,633,273	-0.55(-1.32%)
Dec 05, 2014	40.64	42.11	40.53	41.77	2,982,277	+1.25(+3.10%)
Dec 04, 2014	40.25	40.72	40.24	40.52	1,327,732	+0.15(+0.38%)
Dec 03, 2014	39.59	40.42	39.38	40.36	2,568,964	+0.71(+1.79%)
Dec 02, 2014	39.31	39.79	39.25	39.65	1,579,237	+0.23(+0.60%)
Dec 01, 2014	39.81	40.13	39.38	39.42	2,069,775	-0.48(-1.19%)
Nov 28, 2014	40.66	40.87	39.81	39.90	744,498	-0.95(-2.32%)
Nov 26, 2014	41.06	40.84	40.84	40.84	1,158,216	-0.38(-0.93%)
Nov 25, 2014	41.66	41.68	41.20	41.22	1,251,938	-0.38(-0.92%)
Nov 24, 2014	41.44	41.67	41.16	41.60	2,136,987	+0.17(+0.41%)
Nov 21, 2014	41.72	41.93	41.31	41.44	1,624,138	+0.39(+0.95%)
Nov 20, 2014	41.11	41.36	40.93	41.05	2,029,686	-0.29(-0.71%)
Nov 19, 2014	41.66	41.66	41.17	41.34	1,025,208	-0.31(-0.74%)
Nov 18, 2014	41.38	41.77	41.28	41.65	1,992,544	+0.34(+0.83%)
Nov 17, 2014	41.52	41.84	41.27	41.30	1,451,588	-0.22(-0.53%)
Nov 14, 2014	41.35	41.68	41.31	41.52	1,048,026	+0.17(+0.41%)
Nov 13, 2014	41.73	41.85	41.12	41.35	993,266	-0.27(-0.65%)
Nov 12, 2014	41.57	41.67	41.32	41.63	900,395	-0.04(-0.11%)
Nov 11, 2014	41.66	41.97	41.56	41.67	1,873,680	+0.02(+0.05%)
Nov 10, 2014	41.75	42.04	41.57	41.65	1,389,171	-0.15(-0.37%)
Nov 07, 2014	41.98	42.14	41.66	41.80	1,882,896	-0.18(-0.42%)
Nov 06, 2014	41.61	41.99	41.38	41.98	1,670,778	+0.45(+1.10%)
Nov 05, 2014	41.11	41.56	40.91	41.52	1,416,028	+0.62(+1.51%)
Nov 04, 2014	41.36	41.42	40.85	40.91	1,796,344	-0.35(-0.85%)
Nov 03, 2014	42.15	42.32	41.13	41.26	1,848,421	-0.80(-1.90%)
Oct 31, 2014	42.95	43.07	41.87	42.06	3,724,849	-0.56(-1.32%)
Oct 30, 2014	40.69	42.88	40.45	42.62	4,051,329	+0.48(+1.13%)
Oct 29, 2014	42.32	42.54	41.47	42.15	2,994,282	-0.23(-0.54%)
Oct 28, 2014	41.88	42.38	41.71	42.37	1,906,215	+0.73(+1.74%)
Oct 27, 2014	42.22	42.62	41.35	41.65	1,433,620	-0.98(-2.29%)
Oct 24, 2014	42.63	42.81	42.01	42.62	1,412,780	-0.04(-0.10%)
Oct 23, 2014	43.38	43.47	42.54	42.67	2,250,958	-0.20(-0.46%)
Oct 22, 2014	43.71	43.76	42.78	42.87	3,172,468	-0.37(-0.86%)
Oct 21, 2014	41.99	43.28	41.85	43.24	2,206,300	+1.58(+3.80%)
Oct 20, 2014	41.32	41.68	41.32	41.66	1,658,048	+0.23(+0.55%)
Oct 17, 2014	41.55	42.30	41.16	41.43	2,389,292	+0.26(+0.62%)
Oct 16, 2014	39.66	41.43	39.42	41.17	3,535,850	+1.34(+3.37%)
Oct 15, 2014	38.66	39.98	37.82	39.83	3,588,942	+1.09(+2.82%)
Oct 14, 2014	37.75	39.28	37.43	38.74	2,710,390	+0.89(+2.36%)
Oct 13, 2014	38.71	39.04	37.83	37.84	1,770,625	-0.84(-2.18%)
Oct 10, 2014	39.13	39.54	38.60	38.69	1,587,104	-0.54(-1.38%)
Oct 09, 2014	40.28	40.39	39.07	39.23	2,136,542	-1.01(-2.52%)
Oct 08, 2014	40.39	40.47	39.85	40.24	2,990,741	-0.08(-0.20%)
Oct 07, 2014	41.41	41.41	40.31	40.32	3,208,158	-1.47(-3.53%)
Oct 06, 2014	41.96	42.27	41.79	41.79	1,848,912	+0.01(+0.04%)
Oct 03, 2014	41.99	42.10	41.68	41.78	2,091,197	+0.03(+0.07%)
Oct 02, 2014	41.14	41.88	41.07	41.75	3,177,965	+0.45(+1.10%)
Oct 01, 2014	41.57	41.92	41.19	41.30	2,914,594	-0.65(-1.54%)
Sep 30, 2014	42.07	42.36	41.79	41.94	5,010,162	-0.19(-0.45%)
Sep 29, 2014	42.44	42.59	42.03	42.13	1,587,903	-0.56(-1.32%)
Sep 26, 2014	42.63	42.87	42.57	42.70	1,504,270	+0.10(+0.22%)
Sep 25, 2014	43.38	43.43	42.50	42.60	2,667,826	-0.94(-2.17%)
Sep 24, 2014	43.90	43.99	43.53	43.55	1,934,256	-0.38(-0.87%)
Sep 23, 2014	44.20	44.31	43.91	43.93	1,175,921	-0.27(-0.61%)
Sep 22, 2014	44.47	44.54	44.17	44.20	1,482,338	-0.16(-0.36%)
Sep 19, 2014	44.66	44.67	44.24	44.36	2,121,424	-0.18(-0.41%)
Sep 18, 2014	44.91	45.18	44.45	44.54	3,373,055	-0.31(-0.70%)
Sep 17, 2014	46.46	46.49	44.84	44.86	4,755,860	-1.40(-3.04%)
Sep 16, 2014	46.38	46.41	46.02	46.26	1,367,884	-0.12(-0.25%)
Sep 15, 2014	45.67	46.58	45.56	46.38	2,682,009	+0.70(+1.52%)
Sep 12, 2014	46.58	46.59	45.43	45.68	2,221,101	-0.85(-1.82%)
Sep 11, 2014	46.28	46.96	46.22	46.53	1,857,695	+0.06(+0.13%)
Sep 10, 2014	46.84	46.85	46.10	46.47	2,416,736	-0.37(-0.78%)
Sep 09, 2014	48.10	48.47	46.74	46.84	2,046,958	-1.54(-3.19%)
Sep 08, 2014	48.01	48.77	48.01	48.38	2,145,431	+0.38(+0.79%)
Sep 05, 2014	47.81	48.02	47.65	48.00	738,971	+0.12(+0.24%)
Sep 04, 2014	48.11	48.18	47.85	47.88	1,486,621	-0.19(-0.40%)
Sep 03, 2014	48.38	48.53	47.99	48.07	929,047	-0.20(-0.41%)
Sep 02, 2014	48.49	48.51	47.94	48.27	1,437,301	-0.12(-0.26%)
Aug 29, 2014	48.40	48.40	48.40	48.40	1,044,784	+0.00(+0.00%)
Aug 28, 2014	48.00	48.56	47.96	48.40	2,447,172	+0.31(+0.64%)
Aug 27, 2014	47.95	48.28	47.94	48.09	1,625,916	+0.23(+0.49%)
Aug 26, 2014	48.09	48.21	47.77	47.86	1,359,322	-0.10(-0.20%)
Aug 25, 2014	48.11	48.17	47.83	47.95	1,165,166	+0.12(+0.26%)
Aug 22, 2014	48.18	48.18	47.59	47.83	1,552,960	-0.42(-0.88%)
Aug 21, 2014	48.71	48.71	48.23	48.25	1,666,823	-0.35(-0.72%)
Aug 20, 2014	48.54	48.93	48.54	48.60	1,402,894	+0.06(+0.12%)
Aug 19, 2014	48.58	48.70	48.49	48.54	1,100,457	-0.05(-0.11%)
Aug 18, 2014	48.59	48.92	48.54	48.59	2,027,962	+0.27(+0.56%)
Aug 15, 2014	48.76	48.90	47.77	48.32	2,439,748	+0.03(+0.06%)
Aug 14, 2014	47.56	48.58	47.56	48.29	4,958,795	+0.96(+2.03%)
Aug 13, 2014	47.64	47.96	47.39	47.34	1,331,812	-0.07(-0.15%)
Aug 12, 2014	47.45	47.69	47.23	47.41	818,729	-0.08(-0.17%)
Aug 11, 2014	47.69	48.00	47.46	47.49	833,018	-0.05(-0.11%)
Aug 08, 2014	47.20	47.61	47.04	47.54	1,003,853	+0.58(+1.23%)
Aug 07, 2014	47.50	47.58	46.87	46.96	705,840	-0.45(-0.96%)
Aug 06, 2014	47.34	47.56	47.20	47.42	1,016,120	-0.01(-0.02%)
Aug 05, 2014	47.80	47.88	47.17	47.42	1,519,103	-0.57(-1.19%)
Aug 04, 2014	47.93	48.18	47.74	47.99	1,692,492	+0.08(+0.17%)
Aug 01, 2014	47.53	48.02	47.52	47.91	1,314,793	+0.19(+0.40%)
Jul 31, 2014	48.99	49.36	47.56	47.72	2,252,695	-1.32(-2.69%)
Jul 30, 2014	49.79	50.03	48.95	49.04	2,286,918	-0.75(-1.50%)
Jul 29, 2014	50.17	50.31	49.78	49.79	1,196,356	-0.29(-0.58%)
Jul 28, 2014	50.08	50.42	49.77	50.08	3,223,742	+0.12(+0.23%)
Jul 25, 2014	50.04	50.44	49.92	49.96	886,004	-0.15(-0.29%)
Jul 24, 2014	50.49	50.49	50.06	50.11	1,107,622	-0.23(-0.47%)
Jul 23, 2014	50.34	50.45	50.17	50.34	734,791	+0.00(+0.00%)
Jul 22, 2014	50.45	50.56	50.17	50.34	820,963	+0.19(+0.38%)
Jul 21, 2014	50.55	50.80	50.13	50.15	693,191	-0.44(-0.87%)
Jul 18, 2014	50.10	50.66	49.83	50.59	978,731	+0.54(+1.08%)
Jul 17, 2014	50.40	50.70	50.03	50.05	1,410,908	-0.61(-1.21%)
Jul 16, 2014	50.94	50.95	50.42	50.66	1,236,756	+0.10(+0.19%)
Jul 15, 2014	51.38	51.64	50.38	50.57	2,737,806	+0.20(+0.41%)
Jul 14, 2014	50.15	50.52	50.11	50.37	1,101,233	-0.31(-0.62%)
Jul 11, 2014	50.66	50.77	50.49	50.68	871,073	+0.09(+0.17%)
Jul 10, 2014	50.69	50.99	50.27	50.59	2,000,580	-0.68(-1.33%)
Jul 09, 2014	51.38	51.46	51.02	51.27	1,129,117	+0.17(+0.33%)
Jul 08, 2014	51.77	51.77	51.03	51.10	1,430,244	-0.67(-1.30%)
Jul 07, 2014	52.06	52.13	51.59	51.78	818,862	-0.45(-0.87%)
Jul 03, 2014	51.81	52.23	52.23	52.23	611,017	+0.60(+1.16%)
Jul 02, 2014	51.83	52.11	51.51	51.63	1,383,536	-0.32(-0.62%)
Jul 01, 2014	52.11	52.25	51.79	51.95	1,568,108	-0.14(-0.27%)
Jun 30, 2014	51.78	52.26	51.54	52.09	2,351,037	+0.27(+0.52%)
Jun 27, 2014	51.81	51.87	51.46	51.82	1,737,148	-0.13(-0.25%)
Jun 26, 2014	51.46	51.96	50.86	51.95	2,733,271	+0.37(+0.72%)
Jun 25, 2014	51.84	52.12	51.34	51.58	1,665,877	-0.23(-0.45%)
Jun 24, 2014	51.85	52.27	51.33	51.81	2,405,714	-0.12(-0.23%)
Jun 23, 2014	53.62	53.62	51.82	51.93	4,642,656	-2.67(-4.88%)
Jun 20, 2014	54.63	54.87	54.38	54.60	4,897,604	-0.09(-0.17%)
Jun 19, 2014	54.92	55.25	54.68	54.69	2,081,014	-0.09(-0.16%)
Jun 18, 2014	55.51	55.58	54.60	54.78	2,550,132	-0.58(-1.06%)
Jun 17, 2014	55.93	55.95	55.32	55.36	1,755,296	-0.56(-0.99%)
Jun 16, 2014	56.33	56.54	55.83	55.92	659,016	-0.50(-0.89%)
Jun 13, 2014	56.24	56.44	56.13	56.42	640,169	+0.21(+0.38%)
Jun 12, 2014	56.87	56.96	56.16	56.21	568,420	-0.75(-1.32%)
Jun 11, 2014	56.81	57.33	56.42	56.96	641,453	-0.18(-0.32%)
Jun 10, 2014	56.77	57.17	56.17	57.15	707,142	-0.15(-0.27%)
Jun 06, 2014	57.10	57.31	56.79	57.30	534,010	+0.15(+0.26%)
Jun 05, 2014	56.39	57.32	56.07	57.15	1,247,425	+0.84(+1.49%)
Jun 04, 2014	55.72	56.40	55.45	56.31	742,364	+0.57(+1.02%)
Jun 03, 2014	55.87	56.18	55.66	55.74	1,205,507	-0.37(-0.66%)
Jun 02, 2014	55.97	56.25	55.69	56.12	992,980	+0.20(+0.35%)
May 30, 2014	56.17	56.22	55.82	55.92	953,188	-0.31(-0.56%)
May 29, 2014	56.07	56.24	55.46	56.23	662,999	+0.37(+0.65%)
May 28, 2014	55.70	56.14	55.55	55.87	1,061,544	+0.17(+0.30%)
May 27, 2014	55.60	55.95	55.49	55.70	1,276,242	+0.38(+0.69%)
May 23, 2014	55.00	55.32	55.32	55.32	1,924,198	+0.07(+0.13%)
May 22, 2014	54.27	55.30	54.00	55.25	1,405,004	+0.86(+1.58%)
May 21, 2014	53.95	54.45	53.85	54.38	1,356,989	+0.62(+1.15%)
May 20, 2014	53.41	53.87	53.24	53.76	1,790,987	+0.20(+0.38%)
May 19, 2014	52.69	53.92	52.60	53.56	1,062,958	+0.66(+1.24%)
May 16, 2014	52.59	52.94	51.80	52.90	1,569,184	+0.10(+0.19%)
May 15, 2014	53.24	53.30	52.19	52.80	1,420,190	-0.60(-1.12%)
May 14, 2014	53.24	53.63	52.74	53.40	1,039,151	+0.19(+0.36%)
May 13, 2014	53.73	53.95	53.16	53.21	1,051,170	-0.48(-0.90%)
May 12, 2014	53.47	54.17	53.43	53.69	984,644	+0.42(+0.80%)
May 09, 2014	53.29	53.65	53.00	53.27	1,248,575	-0.07(-0.14%)
May 08, 2014	53.46	54.38	53.27	53.34	2,006,787	-0.19(-0.35%)
May 07, 2014	55.63	55.84	52.97	53.53	4,773,187	-1.98(-3.57%)
May 06, 2014	55.71	55.93	55.20	55.51	1,062,609	-0.09(-0.17%)
May 05, 2014	55.38	55.77	55.11	55.60	1,310,095	-0.03(-0.05%)
May 02, 2014	55.98	56.36	55.59	55.63	956,239	-0.40(-0.72%)

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.