Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	39.93	39.93	39.31	39.55	22,603,352	-0.34(-0.85%)
Apr 28, 2016	39.97	40.30	39.73	39.89	19,593,726	-0.41(-1.02%)
Apr 27, 2016	40.26	40.68	40.14	40.30	19,388,256	+0.01(+0.02%)
Apr 26, 2016	39.97	40.35	39.92	40.30	16,848,606	+0.32(+0.81%)
Apr 25, 2016	39.81	40.04	39.66	39.97	14,771,268	-0.09(-0.22%)
Apr 22, 2016	39.61	40.15	39.61	40.06	20,680,968	+0.45(+1.14%)
Apr 21, 2016	40.00	40.18	39.51	39.61	25,594,976	-0.32(-0.79%)
Apr 20, 2016	39.55	39.98	39.38	39.92	28,617,498	+0.45(+1.14%)
Apr 19, 2016	38.78	39.50	38.76	39.47	23,595,798	+0.82(+2.13%)
Apr 18, 2016	38.18	38.68	37.91	38.65	23,030,530	+0.47(+1.22%)
Apr 15, 2016	38.48	38.73	38.03	38.18	31,446,856	-0.43(-1.11%)
Apr 14, 2016	38.22	39.01	38.12	38.61	37,992,776	-0.19(-0.49%)
Apr 13, 2016	38.21	38.97	38.20	38.80	33,245,534	+1.00(+2.64%)
Apr 12, 2016	37.30	37.85	37.15	37.80	23,722,474	+0.59(+1.57%)
Apr 11, 2016	37.28	37.75	37.19	37.22	19,098,504	-0.03(-0.09%)
Apr 08, 2016	37.47	37.71	37.17	37.25	15,462,968	+0.11(+0.30%)
Apr 07, 2016	37.75	37.81	36.89	37.14	22,231,172	-0.91(-2.39%)
Apr 06, 2016	37.50	38.09	37.37	38.05	21,747,166	+0.45(+1.20%)
Apr 05, 2016	38.05	38.06	37.56	37.60	23,120,870	-0.78(-2.04%)
Apr 04, 2016	38.32	38.51	38.14	38.38	15,303,401	+0.04(+0.10%)
Apr 01, 2016	38.17	38.44	37.81	38.34	18,097,590	+0.07(+0.19%)
Mar 31, 2016	38.46	38.65	38.20	38.27	20,721,182	-0.23(-0.60%)
Mar 30, 2016	38.30	38.90	38.10	38.50	21,220,664	+0.47(+1.25%)
Mar 29, 2016	38.48	38.50	37.86	38.02	30,906,160	-0.51(-1.33%)
Mar 28, 2016	38.81	38.81	38.42	38.54	23,348,350	-0.16(-0.41%)
Mar 24, 2016	38.79	38.70	38.70	38.70	26,374,296	-0.68(-1.73%)
Mar 23, 2016	39.71	39.83	39.33	39.38	17,246,238	-0.48(-1.21%)
Mar 22, 2016	39.73	40.03	39.57	39.86	17,573,904	-0.24(-0.59%)
Mar 21, 2016	39.96	40.16	39.70	40.10	17,114,124	+0.10(+0.26%)
Mar 18, 2016	39.92	40.12	39.51	39.99	45,254,832	+0.64(+1.63%)
Mar 17, 2016	39.12	39.51	38.65	39.35	20,221,672	+0.15(+0.38%)
Mar 16, 2016	39.37	39.80	39.00	39.20	21,014,224	-0.35(-0.88%)
Mar 15, 2016	39.01	39.56	38.93	39.55	16,358,285	+0.08(+0.20%)
Mar 14, 2016	39.54	39.62	39.12	39.47	16,180,012	-0.15(-0.38%)
Mar 11, 2016	38.87	39.67	38.68	39.62	23,148,462	+1.23(+3.22%)
Mar 10, 2016	38.73	38.86	37.95	38.39	23,431,924	-0.22(-0.57%)
Mar 09, 2016	39.08	39.17	38.39	38.61	22,633,706	-0.21(-0.53%)
Mar 08, 2016	39.26	39.30	38.71	38.82	22,869,588	-0.81(-2.04%)
Mar 07, 2016	39.39	39.69	39.12	39.62	18,178,478	-0.03(-0.08%)
Mar 04, 2016	39.58	39.84	39.31	39.65	23,612,562	+0.27(+0.68%)
Mar 03, 2016	39.27	39.40	38.83	39.39	18,027,314	+0.16(+0.40%)
Mar 02, 2016	38.65	39.23	38.47	39.23	23,588,014	+0.67(+1.74%)
Mar 01, 2016	37.30	38.55	37.30	38.55	31,281,042	+1.42(+3.84%)
Feb 29, 2016	38.01	38.01	37.12	37.13	30,348,368	-0.91(-2.39%)
Feb 26, 2016	38.09	38.41	37.85	38.04	25,684,994	+0.25(+0.67%)
Feb 25, 2016	37.75	38.11	37.75	37.79	21,034,244	+0.11(+0.29%)
Feb 24, 2016	37.46	37.73	36.84	37.68	23,485,232	-0.39(-1.02%)
Feb 23, 2016	38.67	38.71	37.97	38.06	19,200,614	-0.86(-2.22%)
Feb 22, 2016	38.06	39.04	38.64	38.93	22,204,790	+0.87(+2.29%)
Feb 19, 2016	37.51	38.12	37.46	38.06	23,042,934	+0.28(+0.75%)
Feb 18, 2016	38.06	38.10	37.57	37.77	21,688,118	-0.32(-0.83%)
Feb 17, 2016	38.50	38.74	37.98	38.09	22,822,066	-0.09(-0.23%)
Feb 16, 2016	38.02	38.31	37.64	38.17	25,790,100	+0.74(+1.97%)
Feb 12, 2016	36.37	37.44	37.44	37.44	36,057,588	+1.70(+4.76%)
Feb 11, 2016	35.55	36.03	35.29	35.74	41,151,728	-0.80(-2.19%)
Feb 10, 2016	37.10	37.37	36.49	36.54	25,117,588	-0.22(-0.60%)
Feb 09, 2016	36.09	37.00	35.89	36.76	37,770,860	-0.04(-0.11%)
Feb 08, 2016	37.28	37.40	36.45	36.80	39,389,020	-1.08(-2.84%)
Feb 05, 2016	38.26	38.51	37.67	37.87	29,991,668	-0.31(-0.81%)
Feb 04, 2016	37.51	38.47	37.49	38.18	38,981,768	+0.51(+1.37%)
Feb 03, 2016	38.34	38.39	36.81	37.67	59,581,064	-0.68(-1.76%)
Feb 02, 2016	38.68	38.73	38.31	38.34	32,589,452	-0.87(-2.22%)
Feb 01, 2016	39.36	39.40	38.91	39.22	22,026,922	-0.23(-0.58%)
Jan 29, 2016	38.71	39.46	38.61	39.44	32,292,632	+1.03(+2.68%)
Jan 28, 2016	38.56	38.79	38.16	38.42	27,120,538	+0.27(+0.72%)
Jan 27, 2016	37.93	38.71	37.79	38.14	26,027,674	+0.24(+0.64%)
Jan 26, 2016	37.50	38.13	37.43	37.90	24,048,042	+0.47(+1.26%)
Jan 25, 2016	38.41	38.46	37.39	37.43	29,844,596	-1.07(-2.77%)
Jan 22, 2016	38.50	38.69	38.13	38.49	23,302,546	+0.79(+2.10%)
Jan 21, 2016	37.72	38.51	37.62	37.70	30,908,640	+0.11(+0.29%)
Jan 20, 2016	37.13	37.89	36.84	37.59	51,244,008	-0.27(-0.71%)
Jan 19, 2016	38.67	38.90	37.68	37.86	38,078,492	-0.48(-1.25%)
Jan 15, 2016	38.16	38.34	38.34	38.34	52,326,776	-1.43(-3.59%)
Jan 14, 2016	39.33	40.05	38.95	39.77	31,284,234	+0.71(+1.83%)
Jan 13, 2016	40.62	40.68	38.87	39.05	28,027,518	-1.28(-3.17%)
Jan 12, 2016	39.95	40.46	39.62	40.33	36,878,584	+1.00(+2.54%)
Jan 11, 2016	39.40	39.52	38.98	39.33	24,254,374	+0.42(+1.07%)
Jan 08, 2016	39.89	39.94	38.84	38.92	29,265,774	-0.66(-1.67%)
Jan 07, 2016	40.06	40.20	39.38	39.58	38,743,248	-1.16(-2.85%)
Jan 06, 2016	40.93	41.32	40.70	40.74	25,500,712	-0.79(-1.91%)
Jan 05, 2016	41.56	41.83	41.26	41.53	18,775,066	-0.02(-0.04%)
Jan 04, 2016	41.69	41.83	41.07	41.55	33,089,874	-1.14(-2.67%)
Dec 31, 2015	42.80	42.69	42.69	42.69	13,918,609	-0.42(-0.97%)
Dec 30, 2015	43.40	43.43	43.03	43.10	10,209,025	-0.31(-0.72%)
Dec 29, 2015	43.28	43.46	43.18	43.42	10,053,770	+0.48(+1.12%)
Dec 28, 2015	42.84	43.02	42.54	42.94	10,555,362	-0.11(-0.26%)
Dec 24, 2015	43.17	43.05	43.05	43.05	6,366,511	-0.17(-0.40%)
Dec 23, 2015	42.88	43.24	42.77	43.22	16,597,677	+0.55(+1.29%)
Dec 22, 2015	42.69	42.80	42.17	42.67	13,139,588	+0.25(+0.59%)
Dec 21, 2015	42.64	42.83	42.05	42.42	16,546,358	+0.18(+0.43%)
Dec 18, 2015	43.19	43.31	42.24	42.24	40,073,828	-1.32(-3.03%)
Dec 17, 2015	44.06	44.16	43.56	43.56	23,940,272	-0.30(-0.68%)
Dec 16, 2015	43.35	44.01	43.04	43.86	26,837,278	+0.74(+1.71%)
Dec 15, 2015	42.27	43.28	42.26	43.12	24,256,772	+1.34(+3.21%)
Dec 14, 2015	41.87	42.07	41.42	41.78	28,081,816	-0.09(-0.21%)
Dec 11, 2015	41.97	42.36	41.61	41.86	22,687,528	-0.81(-1.90%)
Dec 10, 2015	42.60	43.18	42.31	42.67	17,907,078	+0.17(+0.41%)
Dec 09, 2015	42.50	43.14	42.18	42.50	23,558,154	-0.22(-0.51%)
Dec 08, 2015	43.17	43.35	42.62	42.72	25,401,572	-0.80(-1.84%)
Dec 07, 2015	43.54	43.63	43.21	43.52	22,911,512	-0.20(-0.45%)
Dec 04, 2015	42.78	43.88	42.64	43.72	25,020,498	+1.15(+2.71%)
Dec 03, 2015	43.29	43.36	42.43	42.56	19,623,658	-0.69(-1.60%)
Dec 02, 2015	43.82	43.82	43.19	43.25	16,263,041	-0.49(-1.13%)
Dec 01, 2015	43.59	43.79	43.40	43.75	19,793,438	+0.48(+1.11%)
Nov 30, 2015	43.55	43.73	43.27	43.27	20,360,538	-0.23(-0.52%)
Nov 27, 2015	43.46	43.56	43.17	43.50	6,257,768	+0.13(+0.31%)
Nov 25, 2015	43.55	43.36	43.36	43.36	12,778,357	-0.05(-0.11%)
Nov 24, 2015	43.30	43.57	43.10	43.41	18,027,654	-0.25(-0.58%)
Nov 23, 2015	43.90	44.01	43.63	43.66	12,272,266	-0.17(-0.39%)
Nov 20, 2015	44.18	44.18	43.76	43.83	20,711,626	-0.12(-0.27%)
Nov 19, 2015	43.79	44.03	43.55	43.95	15,492,898	+0.24(+0.54%)
Nov 18, 2015	43.24	43.79	43.16	43.72	21,154,980	+0.56(+1.29%)
Nov 17, 2015	43.45	43.57	43.06	43.16	14,430,682	-0.24(-0.56%)
Nov 16, 2015	42.78	43.40	42.72	43.40	15,210,837	+0.55(+1.28%)
Nov 13, 2015	43.21	43.47	42.66	42.85	21,075,996	-0.47(-1.09%)
Nov 12, 2015	43.60	43.78	43.32	43.32	22,348,994	-0.49(-1.13%)
Nov 11, 2015	44.08	44.11	43.59	43.82	13,764,100	-0.09(-0.20%)
Nov 10, 2015	43.43	43.94	43.37	43.90	17,159,040	+0.35(+0.79%)
Nov 09, 2015	44.04	44.15	43.30	43.56	22,424,650	-0.30(-0.68%)
Nov 06, 2015	44.01	44.24	43.63	43.86	28,495,878	+0.78(+1.80%)
Nov 05, 2015	42.68	43.25	42.68	43.08	15,617,240	+0.22(+0.51%)
Nov 04, 2015	42.84	42.99	42.70	42.86	16,330,271	+0.02(+0.05%)
Nov 03, 2015	42.65	43.01	42.47	42.84	13,731,333	+0.06(+0.15%)
Nov 02, 2015	42.28	42.91	42.22	42.78	14,086,512	+0.55(+1.31%)
Oct 30, 2015	42.95	42.95	42.14	42.22	23,657,404	-0.74(-1.72%)
Oct 29, 2015	43.20	43.34	42.82	42.96	14,533,154	-0.28(-0.65%)
Oct 28, 2015	42.30	43.28	42.25	43.25	21,387,332	+1.04(+2.46%)
Oct 27, 2015	42.10	42.37	41.97	42.21	15,955,642	-0.13(-0.31%)
Oct 26, 2015	42.71	42.75	42.24	42.34	16,234,431	-0.36(-0.84%)
Oct 23, 2015	42.38	42.74	42.20	42.70	21,701,088	+0.54(+1.28%)
Oct 22, 2015	41.65	42.47	41.65	42.16	23,417,262	+0.73(+1.77%)
Oct 21, 2015	41.37	42.01	41.36	41.43	22,691,764	+0.03(+0.08%)
Oct 20, 2015	41.04	41.56	41.01	41.40	17,416,662	+0.41(+0.99%)
Oct 19, 2015	41.15	41.34	40.91	40.99	19,893,874	-0.25(-0.60%)
Oct 16, 2015	41.45	41.48	40.95	41.24	20,100,290	+0.15(+0.36%)
Oct 15, 2015	40.54	41.10	40.37	41.09	23,415,152	+0.93(+2.31%)
Oct 14, 2015	40.32	40.48	39.57	40.17	33,681,052	-0.28(-0.69%)
Oct 13, 2015	40.57	40.80	40.33	40.45	20,514,180	-0.25(-0.61%)
Oct 12, 2015	40.65	40.89	40.36	40.70	13,640,549	+0.03(+0.08%)
Oct 09, 2015	41.35	41.38	40.54	40.66	21,775,910	-0.31(-0.76%)
Oct 08, 2015	40.73	41.02	40.38	40.98	19,725,580	+0.27(+0.67%)
Oct 07, 2015	40.94	41.12	40.48	40.70	17,845,800	+0.12(+0.31%)
Oct 06, 2015	40.70	40.98	40.49	40.58	18,579,058	-0.30(-0.73%)
Oct 05, 2015	40.33	41.00	40.17	40.87	19,541,768	+0.90(+2.24%)
Oct 02, 2015	39.21	40.00	38.61	39.98	27,734,618	-0.14(-0.35%)
Oct 01, 2015	40.17	40.45	39.71	40.12	19,941,768	+0.07(+0.18%)
Sep 30, 2015	40.27	40.34	39.54	40.05	26,303,530	+0.36(+0.90%)
Sep 29, 2015	39.36	39.74	39.00	39.69	26,690,526	+0.41(+1.03%)
Sep 28, 2015	39.83	40.01	39.15	39.28	22,627,796	-0.87(-2.16%)
Sep 25, 2015	40.06	40.45	39.83	40.15	23,585,980	+0.73(+1.84%)
Sep 24, 2015	39.07	39.53	38.84	39.42	21,879,504	-0.18(-0.45%)
Sep 23, 2015	39.68	39.73	39.39	39.60	16,054,541	+0.07(+0.18%)
Sep 22, 2015	39.67	39.89	39.26	39.53	27,902,238	-0.67(-1.67%)
Sep 21, 2015	40.18	40.36	39.92	40.20	21,378,604	+0.40(+1.00%)
Sep 18, 2015	39.99	40.15	39.54	39.81	50,726,196	-0.91(-2.24%)
Sep 17, 2015	41.88	42.04	40.58	40.72	32,086,186	-1.18(-2.81%)
Sep 16, 2015	41.74	42.03	41.26	41.90	19,513,348	+0.20(+0.47%)
Sep 15, 2015	41.37	41.95	41.19	41.70	18,342,468	+0.55(+1.33%)
Sep 14, 2015	41.05	41.24	40.87	41.16	20,799,754	+0.12(+0.29%)
Sep 11, 2015	40.82	41.07	40.58	41.04	16,090,884	+0.05(+0.11%)
Sep 10, 2015	40.61	41.23	40.40	40.99	23,074,926	+0.29(+0.71%)
Sep 09, 2015	41.81	41.88	40.57	40.70	20,799,098	-0.58(-1.40%)
Sep 08, 2015	41.06	41.32	40.54	41.28	25,239,256	+1.28(+3.20%)
Sep 04, 2015	40.40	40.00	40.00	40.00	28,598,124	-0.89(-2.17%)
Sep 03, 2015	40.86	41.33	40.73	40.89	20,154,662	+0.34(+0.85%)
Sep 02, 2015	40.94	40.94	39.99	40.55	26,823,248	+0.78(+1.96%)
Sep 01, 2015	40.64	40.80	39.41	39.77	35,941,344	-1.83(-4.39%)
Aug 31, 2015	41.65	41.77	41.38	41.59	17,748,586	-0.16(-0.39%)
Aug 28, 2015	41.92	42.06	41.37	41.76	23,518,486	-0.38(-0.91%)
Aug 27, 2015	41.68	42.19	41.24	42.14	33,917,408	+1.35(+3.31%)
Aug 26, 2015	40.21	40.87	39.45	40.79	38,767,812	+1.78(+4.56%)
Aug 25, 2015	41.76	41.84	39.00	39.01	39,796,644	-0.96(-2.40%)
Aug 24, 2015	38.37	41.52	37.24	39.97	51,541,532	-2.12(-5.04%)
Aug 21, 2015	43.15	43.50	42.08	42.09	40,972,264	-1.68(-3.83%)
Aug 20, 2015	44.03	44.11	43.76	43.77	26,716,314	-0.73(-1.65%)
Aug 19, 2015	44.67	44.88	44.42	44.50	17,623,492	-0.37(-0.83%)
Aug 18, 2015	44.77	45.02	44.67	44.88	13,567,240	+0.15(+0.33%)
Aug 17, 2015	44.47	44.84	44.40	44.73	14,697,257	+0.02(+0.03%)
Aug 14, 2015	44.37	44.74	44.31	44.71	12,491,943	+0.34(+0.77%)
Aug 13, 2015	44.26	44.56	44.17	44.37	15,218,045	+0.13(+0.30%)
Aug 12, 2015	44.38	44.42	43.83	44.24	28,052,468	-0.38(-0.86%)
Aug 11, 2015	44.63	44.88	44.45	44.62	19,778,674	-0.57(-1.26%)
Aug 10, 2015	45.08	45.22	44.98	45.19	15,896,239	+0.37(+0.82%)
Aug 07, 2015	44.90	45.13	44.49	44.82	17,433,190	-0.05(-0.10%)
Aug 06, 2015	44.96	45.20	44.77	44.87	16,100,164	-0.09(-0.21%)
Aug 05, 2015	45.09	45.25	44.83	44.96	15,428,207	+0.16(+0.36%)
Aug 04, 2015	44.76	45.06	44.72	44.80	15,904,412	-0.07(-0.16%)
Aug 03, 2015	45.00	45.00	44.55	44.87	16,888,426	+0.03(+0.07%)
Jul 31, 2015	45.12	45.13	44.78	44.84	15,964,247	-0.22(-0.48%)
Jul 30, 2015	44.82	45.09	44.72	45.06	12,731,332	+0.15(+0.33%)
Jul 29, 2015	44.63	45.04	44.49	44.91	17,704,296	+0.43(+0.98%)
Jul 28, 2015	44.73	44.82	44.29	44.48	21,591,658	-0.15(-0.33%)
Jul 27, 2015	44.54	44.82	44.43	44.62	19,996,944	-0.15(-0.33%)
Jul 24, 2015	45.08	45.20	44.71	44.77	16,980,506	-0.33(-0.74%)
Jul 23, 2015	45.51	45.53	45.00	45.10	17,528,958	-0.24(-0.53%)
Jul 22, 2015	45.00	45.40	44.93	45.34	19,191,762	+0.44(+0.98%)
Jul 21, 2015	44.96	45.23	44.75	44.90	16,125,791	-0.08(-0.17%)
Jul 20, 2015	44.93	45.17	44.85	44.98	13,013,822	+0.09(+0.19%)
Jul 17, 2015	44.92	44.98	44.55	44.89	16,730,955	-0.18(-0.40%)
Jul 16, 2015	45.13	45.21	44.93	45.07	17,028,360	+0.30(+0.67%)
Jul 15, 2015	44.48	45.06	44.37	44.77	22,145,268	+0.41(+0.93%)
Jul 14, 2015	43.75	44.45	43.69	44.36	25,895,874	+0.40(+0.90%)
Jul 13, 2015	43.83	43.98	43.72	43.96	20,023,752	+0.51(+1.18%)
Jul 10, 2015	43.65	43.75	43.28	43.45	17,125,464	+0.45(+1.05%)
Jul 09, 2015	43.44	43.51	42.96	43.00	17,578,012	+0.19(+0.45%)
Jul 08, 2015	43.27	43.52	42.78	42.81	16,656,888	-0.77(-1.78%)
Jul 07, 2015	43.64	43.76	42.67	43.59	20,432,104	-0.15(-0.34%)
Jul 06, 2015	43.47	43.80	43.40	43.73	15,076,734	-0.23(-0.53%)
Jul 02, 2015	44.04	43.96	43.96	43.96	13,043,623	-0.13(-0.30%)
Jul 01, 2015	44.24	44.32	43.86	44.10	15,700,317	+0.52(+1.19%)
Jun 30, 2015	43.81	44.07	43.38	43.58	22,387,310	+0.14(+0.32%)
Jun 29, 2015	44.01	44.31	43.40	43.44	24,892,686	-1.07(-2.40%)
Jun 26, 2015	44.43	44.62	44.30	44.51	21,908,674	+0.21(+0.47%)
Jun 25, 2015	44.75	44.76	44.27	44.30	18,123,140	-0.29(-0.64%)
Jun 24, 2015	44.69	45.06	44.58	44.58	20,864,206	-0.27(-0.60%)
Jun 23, 2015	44.94	45.14	44.76	44.86	17,234,644	-0.02(-0.03%)
Jun 22, 2015	44.62	44.97	44.58	44.87	19,502,132	+0.67(+1.51%)
Jun 19, 2015	44.49	44.61	44.20	44.20	46,771,968	-0.50(-1.13%)
Jun 18, 2015	44.39	44.82	44.31	44.71	23,617,470	+0.41(+0.93%)
Jun 17, 2015	44.41	44.59	44.24	44.30	22,581,950	-0.04(-0.09%)
Jun 16, 2015	44.05	44.35	43.96	44.34	13,520,226	+0.19(+0.42%)
Jun 15, 2015	43.90	44.22	43.76	44.15	16,674,785	-0.09(-0.19%)
Jun 12, 2015	44.27	44.39	43.96	44.24	17,344,120	-0.13(-0.30%)
Jun 11, 2015	44.37	44.61	44.22	44.37	17,994,738	+0.04(+0.09%)
Jun 10, 2015	44.15	44.61	44.09	44.33	24,033,470	+0.40(+0.90%)
Jun 09, 2015	43.57	44.10	43.39	43.93	18,932,416	+0.45(+1.03%)
Jun 08, 2015	44.12	44.12	43.48	43.48	18,388,744	-0.38(-0.87%)
Jun 05, 2015	44.20	44.34	43.70	43.86	21,798,202	+0.36(+0.84%)
Jun 04, 2015	43.80	44.08	43.34	43.50	22,748,182	-0.60(-1.35%)
Jun 03, 2015	43.66	44.32	43.66	44.10	20,904,396	+0.57(+1.30%)
Jun 02, 2015	43.40	43.74	43.19	43.53	16,969,042	+0.11(+0.25%)
Jun 01, 2015	43.58	43.77	43.24	43.42	20,321,606	+0.06(+0.14%)
May 29, 2015	43.59	43.59	43.14	43.36	22,316,060	-0.19(-0.44%)
May 28, 2015	43.48	43.62	43.31	43.55	13,355,564	+0.11(+0.25%)
May 27, 2015	43.33	43.63	43.17	43.45	16,165,878	+0.32(+0.74%)
May 26, 2015	43.37	43.39	42.97	43.13	20,467,444	-0.26(-0.61%)
May 22, 2015	43.42	43.39	43.39	43.39	11,058,713	-0.01(-0.02%)
May 21, 2015	43.32	43.53	43.26	43.40	17,379,522	-0.05(-0.12%)
May 20, 2015	43.64	43.68	43.34	43.45	17,154,090	-0.25(-0.57%)
May 19, 2015	43.31	43.93	43.31	43.70	22,190,230	+0.50(+1.17%)
May 18, 2015	43.07	43.38	43.04	43.20	13,727,861	+0.18(+0.41%)
May 15, 2015	43.42	43.42	42.85	43.02	17,194,648	-0.40(-0.93%)
May 14, 2015	43.35	43.49	43.17	43.42	14,222,549	+0.34(+0.79%)
May 13, 2015	42.98	43.26	42.90	43.08	14,774,626	+0.10(+0.23%)
May 12, 2015	42.86	43.11	42.62	42.98	15,107,354	-0.03(-0.07%)
May 11, 2015	43.33	43.36	42.96	43.01	16,676,932	-0.42(-0.96%)
May 08, 2015	42.75	43.43	42.69	43.43	22,556,078	+0.96(+2.26%)
May 07, 2015	42.59	42.76	42.31	42.47	19,001,176	-0.09(-0.20%)
May 06, 2015	42.95	43.08	42.19	42.55	20,221,082	-0.33(-0.77%)
May 05, 2015	42.89	43.25	42.79	42.88	22,176,858	-0.01(-0.02%)
May 04, 2015	42.54	42.92	42.53	42.89	12,965,232	+0.42(+0.98%)

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.