Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	44.72	45.07	44.45	44.73	9,176,197	-0.29(-0.64%)
Apr 29, 2015	44.99	45.21	44.78	45.01	12,843,016	-0.12(-0.26%)
Apr 28, 2015	44.99	45.43	44.97	45.13	11,093,279	-0.16(-0.35%)
Apr 27, 2015	45.22	45.57	45.13	45.29	9,784,368	+0.01(+0.02%)
Apr 24, 2015	45.37	45.43	45.17	45.28	7,417,871	+0.19(+0.42%)
Apr 23, 2015	44.91	45.12	44.69	45.09	12,192,898	+0.14(+0.30%)
Apr 22, 2015	45.17	45.21	44.66	44.96	12,994,018	-0.05(-0.11%)
Apr 21, 2015	45.76	45.83	44.89	45.01	10,279,663	-0.69(-1.51%)
Apr 20, 2015	45.94	46.01	45.60	45.70	5,940,523	+0.06(+0.14%)
Apr 17, 2015	45.89	46.17	45.34	45.63	9,544,276	-0.58(-1.26%)
Apr 16, 2015	46.37	46.67	46.19	46.21	9,214,218	-0.09(-0.19%)
Apr 15, 2015	45.89	46.56	45.74	46.30	9,174,369	+0.61(+1.34%)
Apr 14, 2015	45.55	45.90	45.21	45.69	8,187,390	+0.03(+0.07%)
Apr 13, 2015	45.04	45.92	44.79	45.66	11,079,383	+0.69(+1.54%)
Apr 10, 2015	44.64	45.05	44.60	44.97	6,283,921	+0.24(+0.53%)
Apr 09, 2015	44.02	44.87	43.98	44.73	8,362,754	+0.67(+1.51%)
Apr 08, 2015	43.65	44.28	43.63	44.06	7,346,731	+0.37(+0.85%)
Apr 07, 2015	43.92	44.19	43.66	43.69	6,112,963	-0.35(-0.79%)
Apr 06, 2015	43.31	44.15	43.22	44.04	5,838,624	+0.22(+0.51%)
Apr 02, 2015	43.42	43.81	43.81	43.81	6,738,928	+0.26(+0.60%)
Apr 01, 2015	43.39	43.71	43.09	43.55	9,037,552	+0.02(+0.04%)
Mar 31, 2015	43.23	43.79	43.07	43.54	9,343,353	+0.09(+0.20%)
Mar 30, 2015	43.11	43.54	42.93	43.45	7,262,050	+0.52(+1.20%)
Mar 27, 2015	43.31	43.31	42.84	42.93	8,122,928	-0.11(-0.26%)
Mar 26, 2015	43.21	43.34	43.01	43.04	11,181,087	-0.28(-0.64%)
Mar 25, 2015	43.97	44.00	43.32	43.32	8,762,488	-0.68(-1.54%)
Mar 24, 2015	44.15	44.43	44.00	44.00	6,725,236	-0.37(-0.82%)
Mar 23, 2015	44.49	44.89	44.36	44.36	7,284,923	-0.09(-0.20%)
Mar 20, 2015	44.35	44.66	44.26	44.45	14,674,696	+0.23(+0.52%)
Mar 19, 2015	44.62	44.82	43.99	44.22	7,766,114	-0.61(-1.36%)
Mar 18, 2015	44.26	45.04	43.94	44.83	10,681,117	+0.49(+1.11%)
Mar 17, 2015	44.08	44.57	43.83	44.34	7,143,524	-0.10(-0.23%)
Mar 16, 2015	44.20	44.58	44.10	44.44	7,454,042	+0.50(+1.14%)
Mar 13, 2015	44.12	44.18	43.55	43.94	8,189,479	-0.24(-0.54%)
Mar 12, 2015	43.69	44.23	43.62	44.18	7,409,122	+0.70(+1.61%)
Mar 11, 2015	43.23	43.73	43.17	43.48	8,365,119	+0.24(+0.55%)
Mar 10, 2015	44.04	44.04	43.24	43.24	18,265,688	-1.24(-2.80%)
Mar 09, 2015	44.29	44.57	44.10	44.49	15,313,213	+0.09(+0.20%)
Mar 06, 2015	44.20	44.75	44.07	44.40	14,479,943	+0.31(+0.70%)
Mar 05, 2015	44.05	44.14	43.76	44.09	7,082,215	+0.18(+0.42%)
Mar 04, 2015	43.84	44.01	43.58	43.91	7,640,494	-0.16(-0.36%)
Mar 03, 2015	43.83	44.18	43.80	44.07	7,506,054	-0.06(-0.13%)
Mar 02, 2015	43.87	44.12	43.64	44.12	9,187,175	+0.25(+0.58%)
Feb 27, 2015	43.57	44.09	43.48	43.87	18,959,160	+0.32(+0.73%)
Feb 26, 2015	43.43	43.70	43.35	43.55	8,317,316	+0.10(+0.24%)
Feb 25, 2015	43.41	43.69	43.38	43.45	7,347,906	-0.19(-0.44%)
Feb 24, 2015	43.22	43.88	43.22	43.64	9,894,404	+0.37(+0.86%)
Feb 23, 2015	43.76	43.76	43.12	43.26	14,639,371	-0.52(-1.18%)
Feb 20, 2015	43.49	43.90	43.12	43.78	15,693,944	+0.19(+0.44%)
Feb 19, 2015	43.34	43.80	43.24	43.59	10,182,868	+0.21(+0.49%)
Feb 18, 2015	43.60	43.68	43.28	43.38	11,382,296	-0.22(-0.51%)
Feb 17, 2015	42.88	43.81	42.82	43.60	19,774,316	+0.82(+1.91%)
Feb 13, 2015	40.56	42.78	42.78	42.78	25,085,824	+1.20(+2.88%)
Feb 12, 2015	41.47	41.77	41.29	41.58	11,746,164	+0.16(+0.38%)
Feb 11, 2015	41.48	41.51	40.98	41.42	9,431,840	-0.13(-0.31%)
Feb 10, 2015	41.65	41.84	41.20	41.55	7,039,193	+0.21(+0.52%)
Feb 09, 2015	40.97	41.60	40.85	41.34	8,932,819	+0.03(+0.08%)
Feb 06, 2015	41.19	41.66	41.19	41.31	12,627,958	+0.38(+0.93%)
Feb 05, 2015	40.64	41.12	40.55	40.93	8,028,862	+0.09(+0.21%)
Feb 04, 2015	40.49	41.16	40.47	40.84	12,981,498	+0.14(+0.35%)
Feb 03, 2015	40.28	40.74	40.12	40.70	11,944,592	+0.69(+1.72%)
Feb 02, 2015	38.87	40.12	38.86	40.01	15,133,877	+1.26(+3.25%)
Jan 30, 2015	38.77	39.34	38.65	38.75	14,175,267	-0.31(-0.79%)
Jan 29, 2015	39.14	39.40	38.59	39.05	15,640,565	+0.04(+0.10%)
Jan 28, 2015	40.31	40.31	38.99	39.01	14,503,612	-1.00(-2.50%)
Jan 27, 2015	40.23	40.38	39.83	40.01	10,388,726	-0.59(-1.45%)
Jan 26, 2015	40.69	40.89	40.43	40.60	15,336,478	-0.24(-0.58%)
Jan 23, 2015	41.42	41.51	40.83	40.84	6,606,437	-0.61(-1.47%)
Jan 22, 2015	40.66	41.49	40.32	41.45	14,946,765	+1.15(+2.85%)
Jan 21, 2015	40.00	40.50	39.68	40.30	9,118,767	+0.14(+0.36%)
Jan 20, 2015	40.69	40.83	39.87	40.16	10,459,750	-0.36(-0.90%)
Jan 16, 2015	39.81	40.54	39.68	40.52	10,196,651	+0.56(+1.41%)
Jan 15, 2015	40.74	40.86	39.93	39.96	10,160,859	-0.78(-1.91%)
Jan 14, 2015	40.46	40.78	40.01	40.74	15,440,977	-0.39(-0.94%)
Jan 13, 2015	41.70	42.04	40.34	41.12	17,711,724	-0.39(-0.94%)
Jan 12, 2015	42.13	42.19	41.34	41.51	10,235,276	-0.76(-1.80%)
Jan 09, 2015	42.97	43.04	41.99	42.27	8,675,064	-0.73(-1.70%)
Jan 08, 2015	43.15	43.34	42.70	43.00	16,480,448	-0.19(-0.44%)
Jan 07, 2015	43.39	43.39	42.95	43.19	11,050,416	+0.21(+0.48%)
Jan 06, 2015	43.40	43.50	42.61	42.99	19,431,344	-0.62(-1.42%)
Jan 05, 2015	44.14	44.30	43.39	43.61	12,713,978	-0.88(-1.98%)
Jan 02, 2015	44.82	44.87	44.20	44.49	8,341,247	+0.08(+0.18%)
Dec 31, 2014	44.98	44.41	44.41	44.41	6,374,820	-0.40(-0.88%)
Dec 30, 2014	44.75	45.03	44.59	44.80	5,593,080	+0.02(+0.04%)
Dec 29, 2014	44.67	45.02	44.58	44.79	6,466,147	+0.06(+0.12%)
Dec 26, 2014	44.83	45.02	44.71	44.73	4,158,558	+0.11(+0.25%)
Dec 24, 2014	44.92	44.62	44.62	44.62	4,579,336	-0.13(-0.28%)
Dec 23, 2014	44.50	44.87	44.49	44.75	9,042,878	+0.25(+0.55%)
Dec 22, 2014	44.18	44.58	44.07	44.50	12,876,103	+0.28(+0.63%)
Dec 19, 2014	43.62	44.27	43.49	44.22	18,739,212	+0.61(+1.40%)
Dec 18, 2014	43.35	43.61	43.11	43.61	10,788,491	+0.78(+1.83%)
Dec 17, 2014	42.16	42.96	42.00	42.83	11,008,058	+0.90(+2.16%)
Dec 16, 2014	42.06	42.90	41.90	41.92	10,003,320	-0.48(-1.12%)
Dec 15, 2014	43.18	43.28	42.08	42.40	10,861,285	-0.45(-1.05%)
Dec 12, 2014	43.51	43.83	42.84	42.85	8,974,946	-0.90(-2.05%)
Dec 11, 2014	43.50	44.31	43.43	43.75	9,384,833	+0.27(+0.62%)
Dec 10, 2014	43.84	44.16	43.40	43.48	9,685,184	-0.59(-1.35%)
Dec 09, 2014	43.62	44.09	43.43	44.07	6,650,527	-0.08(-0.18%)
Dec 08, 2014	43.87	44.37	43.72	44.15	9,501,857	+0.29(+0.65%)
Dec 05, 2014	43.91	44.23	43.76	43.87	8,199,405	+0.13(+0.29%)
Dec 04, 2014	43.36	43.86	43.33	43.74	6,864,703	+0.21(+0.49%)
Dec 03, 2014	43.61	43.91	43.45	43.53	9,236,980	-0.06(-0.15%)
Dec 02, 2014	43.15	43.64	43.15	43.59	7,579,565	+0.54(+1.24%)
Dec 01, 2014	43.16	43.28	42.65	43.05	9,040,561	-0.29(-0.68%)
Nov 28, 2014	43.26	43.52	43.26	43.35	3,658,790	+0.15(+0.35%)
Nov 26, 2014	43.28	43.20	43.20	43.20	4,509,346	-0.06(-0.13%)
Nov 25, 2014	43.62	43.64	42.94	43.25	10,366,409	-0.33(-0.76%)
Nov 24, 2014	43.43	43.66	43.32	43.58	10,413,725	+0.40(+0.93%)
Nov 21, 2014	43.50	43.50	43.11	43.18	10,602,050	+0.11(+0.26%)
Nov 20, 2014	42.52	43.09	42.47	43.07	9,756,907	+0.34(+0.80%)
Nov 19, 2014	42.56	42.81	42.45	42.73	8,029,210	+0.10(+0.24%)
Nov 18, 2014	42.81	42.87	42.55	42.63	8,929,628	-0.10(-0.24%)
Nov 17, 2014	42.56	42.78	42.47	42.73	9,472,744	+0.09(+0.22%)
Nov 14, 2014	43.03	43.15	42.40	42.63	11,483,874	-0.47(-1.10%)
Nov 13, 2014	42.86	43.20	42.85	43.11	7,388,371	+0.12(+0.28%)
Nov 12, 2014	42.72	43.09	42.58	42.99	7,601,426	-0.01(-0.02%)
Nov 11, 2014	42.94	43.22	42.94	43.00	5,826,580	+0.00(+0.00%)
Nov 10, 2014	42.79	43.00	42.71	43.00	7,588,126	+0.26(+0.61%)
Nov 07, 2014	42.52	42.87	42.43	42.74	9,382,083	+0.09(+0.22%)
Nov 06, 2014	42.42	42.75	42.24	42.64	9,238,294	+0.10(+0.24%)
Nov 05, 2014	42.33	42.56	42.03	42.54	11,461,674	+0.30(+0.71%)
Nov 04, 2014	42.56	42.60	41.84	42.24	19,481,924	-0.32(-0.74%)
Nov 03, 2014	42.55	42.64	42.06	42.56	12,261,062	+0.18(+0.43%)
Oct 31, 2014	42.45	42.54	42.02	42.37	12,049,439	+0.51(+1.21%)
Oct 30, 2014	41.26	42.00	41.24	41.87	7,052,881	+0.45(+1.09%)
Oct 29, 2014	41.82	41.89	41.13	41.42	10,536,157	-0.38(-0.91%)
Oct 28, 2014	41.18	41.82	41.17	41.80	14,073,904	+0.87(+2.13%)
Oct 27, 2014	41.14	41.33	41.26	40.93	9,089,704	-0.33(-0.81%)
Oct 24, 2014	40.78	41.30	40.65	41.26	7,278,855	+0.43(+1.05%)
Oct 23, 2014	41.23	41.32	40.75	40.83	8,633,662	-0.04(-0.10%)
Oct 22, 2014	41.37	41.50	40.86	40.87	9,552,837	-0.38(-0.92%)
Oct 21, 2014	40.59	41.29	40.55	41.25	11,479,779	+0.90(+2.23%)
Oct 20, 2014	40.61	40.65	40.01	40.35	11,209,272	+0.20(+0.49%)
Oct 17, 2014	39.63	40.33	39.53	40.15	13,713,503	+1.08(+2.75%)
Oct 16, 2014	38.72	39.45	38.51	39.08	15,910,654	-0.23(-0.58%)
Oct 15, 2014	38.86	39.39	38.41	39.30	19,502,458	-0.30(-0.76%)
Oct 14, 2014	39.57	40.02	39.47	39.61	14,641,253	+0.21(+0.52%)
Oct 13, 2014	39.55	39.91	39.32	39.40	12,937,626	-0.12(-0.30%)
Oct 10, 2014	39.57	40.03	39.25	39.52	18,862,880	-0.36(-0.91%)
Oct 09, 2014	41.01	41.13	39.72	39.88	23,858,706	-1.26(-3.06%)
Oct 08, 2014	40.44	41.17	39.89	41.14	20,637,462	+0.79(+1.96%)
Oct 07, 2014	41.36	41.39	40.34	40.35	21,582,526	-1.39(-3.34%)
Oct 06, 2014	42.34	42.42	41.51	41.74	8,604,661	-0.46(-1.09%)
Oct 03, 2014	42.22	42.37	41.95	42.20	9,650,527	+0.59(+1.41%)
Oct 02, 2014	41.90	42.02	40.89	41.61	16,184,400	-0.28(-0.66%)
Oct 01, 2014	42.75	42.79	41.82	41.89	18,505,858	-0.84(-1.96%)
Sep 30, 2014	42.94	43.20	42.69	42.73	10,430,969	-0.12(-0.28%)
Sep 29, 2014	42.71	43.12	42.33	42.85	8,866,798	-0.28(-0.64%)
Sep 26, 2014	42.94	43.28	42.84	43.13	8,712,112	+0.28(+0.66%)
Sep 25, 2014	43.40	43.43	42.81	42.84	9,637,937	-0.66(-1.51%)
Sep 24, 2014	43.11	43.62	43.07	43.50	8,361,546	+0.38(+0.88%)
Sep 23, 2014	43.39	43.60	43.01	43.12	9,704,738	-0.33(-0.76%)
Sep 22, 2014	43.57	43.81	43.43	43.45	10,288,447	-0.25(-0.56%)
Sep 19, 2014	44.71	44.74	43.59	43.69	18,616,634	-0.86(-1.94%)
Sep 18, 2014	44.11	44.68	44.11	44.56	9,895,814	+0.38(+0.86%)
Sep 17, 2014	44.17	44.49	43.90	44.18	11,525,896	+0.18(+0.41%)
Sep 16, 2014	43.68	44.08	43.61	44.00	8,786,222	+0.17(+0.40%)
Sep 15, 2014	43.59	43.86	43.31	43.82	7,207,773	+0.17(+0.38%)
Sep 12, 2014	43.73	43.90	43.51	43.66	7,148,488	-0.19(-0.43%)
Sep 11, 2014	43.57	44.00	43.53	43.85	5,491,905	+0.06(+0.14%)
Sep 10, 2014	43.59	43.93	43.52	43.78	8,708,859	+0.21(+0.49%)
Sep 09, 2014	43.53	43.70	43.12	43.57	8,050,115	-0.09(-0.21%)
Sep 08, 2014	43.66	43.89	43.36	43.66	9,401,133	+0.22(+0.51%)
Sep 05, 2014	43.45	43.68	43.12	43.44	7,430,051	-0.15(-0.34%)
Sep 04, 2014	44.05	44.16	43.38	43.59	8,163,891	-0.28(-0.63%)
Sep 03, 2014	44.14	44.24	43.86	43.86	7,006,124	-0.17(-0.39%)
Sep 02, 2014	44.42	44.49	43.77	44.04	7,664,055	-0.21(-0.46%)
Aug 29, 2014	44.16	44.24	44.24	44.24	5,600,634	+0.26(+0.59%)
Aug 28, 2014	44.06	44.09	43.82	43.98	6,775,026	-0.34(-0.77%)
Aug 27, 2014	44.41	44.44	44.20	44.32	8,080,129	+0.06(+0.14%)
Aug 26, 2014	44.20	44.37	44.11	44.26	6,017,663	+0.15(+0.34%)
Aug 25, 2014	43.96	44.27	43.88	44.11	10,653,263	+0.44(+1.01%)
Aug 22, 2014	43.72	43.77	43.60	43.67	9,169,857	-0.20(-0.45%)
Aug 21, 2014	43.26	44.00	43.20	43.86	10,192,007	+0.56(+1.29%)
Aug 20, 2014	43.00	43.41	43.00	43.30	7,952,232	+0.20(+0.46%)
Aug 19, 2014	43.15	43.33	43.01	43.11	7,381,306	+0.11(+0.26%)
Aug 18, 2014	42.90	43.05	42.69	43.00	7,113,775	+0.39(+0.91%)
Aug 15, 2014	42.87	42.91	42.19	42.61	7,458,450	-0.06(-0.13%)
Aug 14, 2014	42.33	42.83	42.29	42.66	8,163,690	+0.42(+0.99%)
Aug 13, 2014	42.31	42.44	42.10	42.25	11,232,197	+0.14(+0.34%)
Aug 12, 2014	41.80	42.22	41.77	42.10	10,218,280	+0.36(+0.85%)
Aug 11, 2014	41.48	41.86	41.35	41.75	7,795,550	+0.36(+0.86%)
Aug 08, 2014	41.17	41.42	41.02	41.39	10,300,800	+0.31(+0.75%)
Aug 07, 2014	41.69	41.83	41.02	41.09	16,888,426	-0.35(-0.84%)
Aug 06, 2014	40.96	41.55	40.96	41.43	12,658,703	+0.24(+0.57%)
Aug 05, 2014	42.25	42.38	40.84	41.20	28,626,606	-0.36(-0.87%)
Aug 04, 2014	41.43	41.64	41.06	41.56	11,036,401	+0.48(+1.17%)
Aug 01, 2014	40.89	41.36	40.73	41.08	11,893,057	+0.06(+0.13%)
Jul 31, 2014	41.51	41.80	40.96	41.02	10,421,386	-0.84(-2.02%)
Jul 30, 2014	42.35	42.41	41.79	41.87	8,668,502	-0.24(-0.56%)
Jul 29, 2014	42.62	42.73	42.07	42.10	8,016,579	-0.47(-1.11%)
Jul 28, 2014	42.73	42.75	42.19	42.58	9,041,248	-0.17(-0.39%)
Jul 25, 2014	43.28	43.39	42.74	42.74	9,371,441	-0.80(-1.83%)
Jul 24, 2014	43.56	43.71	43.33	43.54	5,374,256	+0.12(+0.27%)
Jul 23, 2014	43.29	43.51	43.17	43.42	4,906,679	+0.25(+0.59%)
Jul 22, 2014	43.25	43.45	43.04	43.17	10,527,723	-0.32(-0.74%)
Jul 21, 2014	43.20	43.55	43.13	43.49	6,887,581	-0.07(-0.16%)
Jul 18, 2014	43.34	43.61	43.12	43.56	6,244,721	+0.39(+0.91%)
Jul 17, 2014	43.34	43.66	43.14	43.17	9,549,346	-0.27(-0.62%)
Jul 16, 2014	43.68	43.77	43.30	43.44	6,558,256	-0.01(-0.02%)
Jul 15, 2014	43.50	43.77	43.32	43.45	8,471,719	-0.04(-0.09%)
Jul 14, 2014	43.35	43.60	43.30	43.49	6,949,067	+0.46(+1.06%)
Jul 11, 2014	42.86	43.15	42.65	43.03	5,124,210	+0.03(+0.07%)
Jul 10, 2014	42.67	43.07	41.93	43.00	11,168,232	-0.47(-1.07%)
Jul 09, 2014	43.53	43.66	43.19	43.46	5,166,042	+0.11(+0.25%)
Jul 08, 2014	43.49	43.53	43.19	43.35	9,298,764	-0.30(-0.69%)
Jul 07, 2014	43.73	43.79	43.41	43.65	5,403,195	-0.26(-0.59%)
Jul 03, 2014	43.81	43.91	43.91	43.91	4,675,536	+0.31(+0.71%)
Jul 02, 2014	43.47	43.90	43.44	43.60	5,975,898	-0.10(-0.23%)
Jul 01, 2014	43.40	43.97	43.36	43.71	8,568,094	+0.63(+1.47%)
Jun 30, 2014	43.20	43.36	42.97	43.08	6,860,590	-0.02(-0.05%)
Jun 27, 2014	43.10	43.31	42.79	43.10	8,305,730	-0.22(-0.51%)
Jun 26, 2014	43.41	43.41	42.72	43.32	7,519,429	+0.00(+0.00%)
Jun 25, 2014	43.43	43.53	43.21	43.32	9,686,422	-0.29(-0.67%)
Jun 24, 2014	43.73	44.06	43.61	43.61	11,107,865	-0.36(-0.83%)
Jun 23, 2014	43.86	44.02	43.62	43.98	6,737,069	+0.11(+0.25%)
Jun 20, 2014	44.20	44.20	43.77	43.86	11,641,821	-0.09(-0.22%)
Jun 19, 2014	44.03	44.06	43.70	43.96	7,783,748	+0.09(+0.20%)
Jun 18, 2014	43.55	43.94	43.28	43.87	9,433,732	+0.29(+0.67%)
Jun 17, 2014	43.22	43.68	43.17	43.58	9,711,511	+0.19(+0.44%)
Jun 16, 2014	43.08	43.45	42.94	43.39	7,627,365	+0.22(+0.51%)
Jun 13, 2014	42.98	43.29	42.93	43.17	7,128,129	+0.22(+0.51%)
Jun 12, 2014	43.19	43.23	42.85	42.95	9,954,164	-0.28(-0.66%)
Jun 11, 2014	43.29	43.34	42.89	43.23	6,731,403	-0.18(-0.42%)
Jun 10, 2014	43.45	43.51	43.25	43.41	6,440,307	-0.22(-0.51%)
Jun 06, 2014	43.43	43.75	43.39	43.64	9,752,979	+0.37(+0.85%)
Jun 05, 2014	43.28	43.36	42.78	43.27	8,644,128	+0.06(+0.15%)
Jun 04, 2014	42.80	43.64	42.73	43.21	13,593,275	+0.22(+0.51%)
Jun 03, 2014	42.62	43.00	42.26	42.99	12,345,593	+0.26(+0.61%)
Jun 02, 2014	42.65	42.79	42.38	42.73	8,438,921	+0.15(+0.35%)
May 30, 2014	42.49	42.62	42.35	42.58	10,428,820	-0.09(-0.20%)
May 29, 2014	42.24	42.76	42.06	42.66	9,005,010	+0.55(+1.31%)
May 28, 2014	42.36	42.42	42.00	42.11	6,150,206	-0.21(-0.50%)
May 27, 2014	42.25	42.69	42.21	42.32	7,853,749	+0.12(+0.28%)
May 23, 2014	42.21	42.21	42.21	42.21	5,847,714	-0.06(-0.13%)
May 22, 2014	42.13	42.32	41.86	42.26	4,091,293	+0.13(+0.30%)
May 21, 2014	42.13	42.54	41.93	42.13	12,576,304	+0.80(+1.94%)
May 20, 2014	41.50	41.65	41.17	41.33	6,391,898	-0.17(-0.42%)
May 19, 2014	41.28	41.62	41.18	41.50	8,608,442	+0.17(+0.40%)
May 16, 2014	41.66	41.66	40.97	41.34	9,416,787	-0.28(-0.68%)
May 15, 2014	41.95	42.18	41.13	41.62	11,104,875	-0.42(-0.99%)
May 14, 2014	42.47	42.52	41.85	42.04	7,270,149	-0.45(-1.06%)
May 13, 2014	42.09	42.54	41.86	42.49	10,632,825	+0.46(+1.09%)
May 12, 2014	41.69	42.08	41.43	42.03	9,091,623	+0.87(+2.10%)
May 09, 2014	41.17	41.23	40.73	41.17	8,590,687	-0.07(-0.17%)
May 08, 2014	40.56	41.54	40.55	41.24	11,489,664	+0.56(+1.37%)
May 07, 2014	39.97	40.97	39.97	40.68	19,451,766	+0.88(+2.22%)
May 06, 2014	40.67	41.02	39.52	39.80	27,457,562	-1.72(-4.14%)
May 05, 2014	40.95	41.53	40.72	41.51	11,565,508	+0.29(+0.71%)
May 02, 2014	41.71	41.97	41.10	41.22	10,734,826	-0.46(-1.11%)

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.