Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.62	21.81	21.12	21.40	3,548,618	+0.18(+0.86%)
Apr 28, 2016	21.18	21.71	21.08	21.22	4,588,065	-0.42(-1.94%)
Apr 27, 2016	21.33	21.69	21.33	21.63	2,599,136	+0.40(+1.86%)
Apr 26, 2016	21.22	21.26	20.97	21.24	3,170,530	+0.33(+1.59%)
Apr 25, 2016	21.40	21.45	20.78	20.91	3,456,298	-0.71(-3.29%)
Apr 22, 2016	21.49	21.90	21.49	21.62	3,459,972	+0.05(+0.22%)
Apr 21, 2016	21.65	21.79	21.39	21.57	2,922,343	-0.06(-0.26%)
Apr 20, 2016	21.35	21.80	21.30	21.63	2,409,243	+0.13(+0.63%)
Apr 19, 2016	21.13	21.51	21.00	21.49	2,611,659	+0.71(+3.42%)
Apr 18, 2016	20.38	20.84	20.33	20.78	1,657,454	+0.22(+1.08%)
Apr 15, 2016	20.43	20.64	20.25	20.56	2,871,869	+0.06(+0.27%)
Apr 14, 2016	20.35	20.61	20.35	20.50	2,563,950	-0.02(-0.08%)
Apr 13, 2016	20.64	20.65	20.28	20.52	2,450,839	+0.24(+1.21%)
Apr 12, 2016	19.90	20.37	19.64	20.28	3,595,258	+0.34(+1.71%)
Apr 11, 2016	20.20	20.29	19.92	19.94	3,547,453	+0.19(+0.96%)
Apr 08, 2016	19.55	19.95	19.46	19.75	3,545,840	+0.93(+4.96%)
Apr 07, 2016	18.86	18.93	18.67	18.81	2,446,864	-0.05(-0.25%)
Apr 06, 2016	18.77	18.93	18.48	18.86	3,358,404	+0.31(+1.66%)
Apr 05, 2016	18.16	18.69	18.15	18.55	3,036,546	-0.49(-2.57%)
Apr 04, 2016	19.48	19.79	18.98	19.04	2,405,951	-0.43(-2.23%)
Apr 01, 2016	19.42	19.53	19.19	19.48	2,667,402	-0.09(-0.48%)
Mar 31, 2016	19.65	19.94	19.56	19.57	2,855,884	+0.05(+0.24%)
Mar 30, 2016	19.70	19.82	19.44	19.52	4,041,340	+0.57(+3.00%)
Mar 29, 2016	18.65	18.98	18.50	18.96	1,596,668	-0.02(-0.12%)
Mar 28, 2016	19.08	19.10	18.79	18.98	1,263,983	+0.02(+0.13%)
Mar 24, 2016	18.32	18.96	18.96	18.96	3,050,629	+0.17(+0.93%)
Mar 23, 2016	19.07	19.21	18.75	18.78	1,823,646	-0.49(-2.54%)
Mar 22, 2016	19.07	19.38	18.98	19.27	2,233,242	+0.25(+1.33%)
Mar 21, 2016	19.03	19.20	18.75	19.02	2,248,888	+0.05(+0.25%)
Mar 18, 2016	19.45	19.52	18.90	18.97	3,039,495	-0.43(-2.20%)
Mar 17, 2016	19.29	19.52	19.11	19.40	3,035,929	+0.28(+1.49%)
Mar 16, 2016	18.62	19.18	18.59	19.11	3,174,513	+0.38(+2.03%)
Mar 15, 2016	18.57	18.76	18.46	18.73	2,306,541	-0.22(-1.17%)
Mar 14, 2016	18.70	19.20	18.60	18.96	3,775,597	-0.13(-0.66%)
Mar 11, 2016	18.88	19.08	18.80	19.08	2,652,451	+0.43(+2.33%)
Mar 10, 2016	18.55	18.77	18.35	18.65	3,396,423	+0.06(+0.30%)
Mar 09, 2016	18.46	18.83	18.27	18.59	2,535,677	+0.30(+1.64%)
Mar 08, 2016	18.93	18.93	18.24	18.29	3,395,556	-0.86(-4.50%)
Mar 07, 2016	18.71	19.17	18.59	19.15	3,293,350	+0.47(+2.54%)
Mar 04, 2016	18.42	18.79	18.31	18.68	4,663,017	+0.55(+3.05%)
Mar 03, 2016	17.99	18.17	17.79	18.13	2,551,978	+0.52(+2.96%)
Mar 02, 2016	17.21	17.60	17.12	17.60	2,587,370	+0.16(+0.91%)
Mar 01, 2016	17.62	17.67	17.36	17.45	4,873,281	+0.35(+2.03%)
Feb 29, 2016	17.13	17.45	16.86	17.10	4,283,204	+0.15(+0.89%)
Feb 26, 2016	16.46	17.22	16.44	16.95	5,997,074	+0.88(+5.46%)
Feb 25, 2016	15.86	16.09	15.42	16.07	6,608,768	+0.27(+1.70%)
Feb 24, 2016	15.44	15.84	15.37	15.80	6,627,697	-0.47(-2.87%)
Feb 23, 2016	16.62	16.77	16.26	16.27	3,559,685	-0.69(-4.06%)
Feb 22, 2016	16.59	17.07	16.56	16.96	3,697,692	+0.48(+2.93%)
Feb 19, 2016	16.66	16.69	16.26	16.47	3,752,689	-0.31(-1.84%)
Feb 18, 2016	17.26	17.26	16.75	16.78	3,788,993	-0.36(-2.12%)
Feb 17, 2016	16.79	17.29	16.75	17.15	3,216,047	+0.73(+4.43%)
Feb 16, 2016	16.78	16.80	16.10	16.42	4,488,763	-0.06(-0.38%)
Feb 12, 2016	16.29	16.48	16.48	16.48	3,324,014	+0.69(+4.35%)
Feb 11, 2016	15.79	15.90	15.47	15.79	4,995,743	+0.00(+0.00%)
Feb 10, 2016	15.49	16.01	15.49	15.79	4,053,053	+0.05(+0.30%)
Feb 09, 2016	16.18	16.20	15.60	15.75	4,766,197	-0.77(-4.69%)
Feb 08, 2016	16.62	16.66	16.27	16.52	4,151,746	-0.32(-1.92%)
Feb 05, 2016	16.84	17.16	16.66	16.84	4,183,685	+0.15(+0.90%)
Feb 04, 2016	16.44	16.99	16.39	16.69	3,972,587	+0.70(+4.35%)
Feb 03, 2016	15.64	16.03	15.04	16.00	5,150,770	+0.75(+4.92%)
Feb 02, 2016	15.52	15.56	15.21	15.25	3,522,491	-1.02(-6.27%)
Feb 01, 2016	15.98	16.34	15.79	16.27	4,816,773	-0.21(-1.25%)
Jan 29, 2016	16.19	16.58	15.86	16.47	9,849,833	+0.08(+0.48%)
Jan 28, 2016	16.75	16.82	16.20	16.39	3,217,409	+0.37(+2.32%)
Jan 27, 2016	15.83	16.32	15.73	16.02	3,374,277	-0.04(-0.25%)
Jan 26, 2016	15.76	16.06	15.44	16.06	3,653,320	+0.74(+4.85%)
Jan 25, 2016	15.79	15.90	15.31	15.32	3,535,028	-0.73(-4.53%)
Jan 22, 2016	16.08	16.23	15.80	16.05	4,107,620	+0.41(+2.63%)
Jan 21, 2016	15.49	15.85	15.24	15.64	6,131,292	+0.32(+2.12%)
Jan 20, 2016	15.39	15.50	14.65	15.31	4,665,589	-0.50(-3.15%)
Jan 19, 2016	15.86	16.08	15.63	15.81	5,213,536	-0.13(-0.79%)
Jan 15, 2016	15.85	15.94	15.94	15.94	5,457,709	-0.96(-5.66%)
Jan 14, 2016	16.51	17.05	16.28	16.89	5,154,374	+0.57(+3.49%)
Jan 13, 2016	17.09	17.17	16.27	16.32	3,794,945	-0.45(-2.69%)
Jan 12, 2016	17.14	17.17	16.47	16.77	2,776,181	+0.05(+0.28%)
Jan 11, 2016	17.10	17.12	16.53	16.73	2,983,530	-0.23(-1.35%)
Jan 08, 2016	17.32	17.32	16.92	16.96	3,814,645	-0.36(-2.10%)
Jan 07, 2016	17.36	17.68	17.27	17.32	2,974,231	-0.49(-2.75%)
Jan 06, 2016	17.63	17.96	17.62	17.81	2,984,721	-0.71(-3.84%)
Jan 05, 2016	18.44	18.57	18.12	18.52	2,666,617	-0.21(-1.10%)
Jan 04, 2016	18.51	18.87	18.32	18.73	2,466,324	-0.09(-0.46%)
Dec 31, 2015	18.64	18.81	18.81	18.81	1,235,483	+0.03(+0.17%)
Dec 30, 2015	18.99	19.12	18.77	18.78	1,188,003	-0.39(-2.02%)
Dec 29, 2015	19.30	19.47	19.01	19.17	2,133,417	+0.02(+0.08%)
Dec 28, 2015	19.36	19.36	19.08	19.15	2,340,151	-0.17(-0.90%)
Dec 24, 2015	19.45	19.33	19.33	19.33	1,476,355	-0.20(-1.01%)
Dec 23, 2015	19.42	19.54	19.13	19.52	3,856,718	+0.71(+3.78%)
Dec 22, 2015	18.67	18.90	18.58	18.81	2,032,840	+0.31(+1.67%)
Dec 21, 2015	18.49	18.58	18.17	18.50	4,851,577	+0.22(+1.21%)
Dec 18, 2015	18.54	18.58	18.20	18.28	3,921,568	-0.12(-0.64%)
Dec 17, 2015	18.72	18.75	18.37	18.40	2,847,327	-0.44(-2.35%)
Dec 16, 2015	19.05	19.06	18.60	18.84	4,500,680	-0.07(-0.38%)
Dec 15, 2015	18.80	19.03	18.75	18.92	3,803,586	+0.22(+1.18%)
Dec 14, 2015	18.62	18.82	18.48	18.69	3,711,680	-0.10(-0.55%)
Dec 11, 2015	18.80	18.99	18.74	18.80	3,757,986	-0.40(-2.10%)
Dec 10, 2015	18.98	19.30	18.96	19.20	2,889,484	+0.20(+1.04%)
Dec 09, 2015	18.94	19.25	18.73	19.00	3,369,812	+0.33(+1.78%)
Dec 08, 2015	18.46	18.77	18.36	18.67	3,115,736	-0.22(-1.17%)
Dec 07, 2015	18.85	18.94	18.72	18.89	4,159,582	-0.51(-2.61%)
Dec 04, 2015	19.45	19.51	19.11	19.40	3,562,481	-0.33(-1.68%)
Dec 03, 2015	20.34	20.36	19.53	19.73	4,153,585	-0.15(-0.76%)
Dec 02, 2015	20.11	20.28	19.82	19.88	2,553,497	-0.28(-1.41%)
Dec 01, 2015	20.51	20.68	20.02	20.16	4,918,161	-0.48(-2.34%)
Nov 30, 2015	20.34	20.79	20.27	20.65	4,002,451	+0.52(+2.59%)
Nov 27, 2015	20.47	20.48	20.09	20.13	2,455,935	+0.19(+0.95%)
Nov 25, 2015	20.05	19.94	19.94	19.94	2,233,636	-0.17(-0.86%)
Nov 24, 2015	20.16	20.35	20.01	20.11	3,639,569	+0.11(+0.55%)
Nov 23, 2015	20.06	20.25	19.90	20.00	2,653,035	+0.32(+1.65%)
Nov 20, 2015	20.12	20.12	19.46	19.67	3,574,533	-0.18(-0.91%)
Nov 19, 2015	19.93	20.11	19.82	19.85	2,465,831	-0.16(-0.78%)
Nov 18, 2015	19.75	20.07	19.64	20.01	2,567,001	+0.56(+2.89%)
Nov 17, 2015	19.76	19.80	19.39	19.45	3,175,609	-0.26(-1.31%)
Nov 16, 2015	19.38	19.72	19.26	19.71	2,880,677	+0.33(+1.69%)
Nov 13, 2015	18.97	19.54	18.85	19.38	4,071,470	+0.15(+0.77%)
Nov 12, 2015	19.02	19.34	18.97	19.23	3,745,880	-0.34(-1.76%)
Nov 11, 2015	19.93	19.93	19.41	19.57	1,891,832	-0.25(-1.26%)
Nov 10, 2015	19.70	19.91	19.59	19.82	2,474,236	-0.09(-0.43%)
Nov 09, 2015	20.07	20.27	19.67	19.91	3,290,717	+0.17(+0.87%)
Nov 06, 2015	19.35	19.76	19.23	19.74	3,804,200	-0.20(-0.98%)
Nov 05, 2015	19.88	20.22	19.63	19.93	4,812,316	-0.03(-0.16%)
Nov 04, 2015	20.39	20.46	19.77	19.96	4,316,706	-0.42(-2.07%)
Nov 03, 2015	19.89	20.62	19.85	20.39	2,971,848	+0.48(+2.43%)
Nov 02, 2015	19.72	19.94	19.57	19.90	2,659,603	+0.16(+0.83%)
Oct 30, 2015	19.84	19.87	19.57	19.74	3,072,557	+0.14(+0.72%)
Oct 29, 2015	19.50	20.07	19.49	19.60	2,984,175	-0.34(-1.69%)
Oct 28, 2015	19.35	20.10	19.31	19.93	7,071,273	+0.51(+2.61%)
Oct 27, 2015	19.31	19.57	19.20	19.42	4,104,361	-0.30(-1.54%)
Oct 26, 2015	20.14	20.17	19.69	19.73	3,680,389	-0.31(-1.56%)
Oct 23, 2015	20.12	20.14	19.80	20.04	7,868,323	+0.11(+0.55%)
Oct 22, 2015	19.90	20.11	19.79	19.93	6,910,152	+0.25(+1.27%)
Oct 21, 2015	20.24	20.25	19.65	19.68	5,316,816	-0.71(-3.49%)
Oct 20, 2015	20.60	20.89	20.37	20.39	7,095,370	-0.48(-2.28%)
Oct 19, 2015	21.40	21.40	20.85	20.87	3,806,919	-1.04(-4.74%)
Oct 16, 2015	22.10	22.24	21.64	21.91	3,560,011	-0.47(-2.09%)
Oct 15, 2015	21.96	22.41	21.86	22.38	2,358,709	+0.20(+0.88%)
Oct 14, 2015	21.92	22.23	21.80	22.18	2,741,173	+0.45(+2.05%)
Oct 13, 2015	21.41	22.15	21.35	21.74	2,294,053	+0.02(+0.07%)
Oct 12, 2015	22.06	22.09	21.59	21.72	2,246,406	-0.30(-1.35%)
Oct 09, 2015	22.03	22.17	21.79	22.02	2,714,919	+0.08(+0.36%)
Oct 08, 2015	21.35	21.96	21.29	21.94	2,812,947	+0.70(+3.31%)
Oct 07, 2015	21.54	21.74	20.93	21.24	4,611,355	-0.12(-0.59%)
Oct 06, 2015	20.92	21.46	20.85	21.36	4,063,146	+0.59(+2.82%)
Oct 05, 2015	20.52	20.88	20.37	20.78	3,646,174	+0.70(+3.50%)
Oct 02, 2015	19.21	20.07	19.14	20.07	3,633,055	+1.03(+5.41%)
Oct 01, 2015	19.41	19.61	18.86	19.04	3,797,575	+0.21(+1.12%)
Sep 30, 2015	19.10	19.11	18.49	18.83	5,673,894	+0.07(+0.37%)
Sep 29, 2015	18.80	19.21	18.64	18.76	4,950,181	+0.28(+1.52%)
Sep 28, 2015	18.71	18.71	18.41	18.48	2,586,025	-0.48(-2.51%)
Sep 25, 2015	19.32	19.32	18.79	18.96	3,023,895	-0.14(-0.74%)
Sep 24, 2015	19.13	19.29	18.82	19.10	3,736,284	-0.22(-1.13%)
Sep 23, 2015	19.81	19.85	19.22	19.32	3,513,529	-0.42(-2.14%)
Sep 22, 2015	19.60	19.86	19.48	19.74	2,276,905	-0.30(-1.48%)
Sep 21, 2015	20.13	20.25	19.85	20.03	2,366,305	+0.05(+0.27%)
Sep 18, 2015	20.24	20.26	19.89	19.98	3,126,861	-0.56(-2.74%)
Sep 17, 2015	20.28	20.92	20.18	20.54	3,805,249	+0.25(+1.23%)
Sep 16, 2015	20.06	20.42	20.02	20.29	3,422,242	+0.50(+2.53%)
Sep 15, 2015	19.64	19.86	19.56	19.79	2,059,336	+0.48(+2.51%)
Sep 14, 2015	19.42	19.46	19.17	19.31	3,524,331	-0.57(-2.87%)
Sep 11, 2015	20.05	20.06	19.63	19.88	3,053,959	-0.20(-0.97%)
Sep 10, 2015	19.91	20.35	19.54	20.07	4,240,361	+0.16(+0.82%)
Sep 09, 2015	20.54	20.69	19.85	19.91	4,456,146	-0.30(-1.51%)
Sep 08, 2015	20.44	20.47	20.02	20.21	3,590,790	+0.17(+0.86%)
Sep 04, 2015	20.10	20.04	20.04	20.04	2,308,571	-0.68(-3.28%)
Sep 03, 2015	20.14	20.97	20.11	20.72	2,985,099	+0.50(+2.47%)
Sep 02, 2015	20.38	20.46	19.74	20.22	3,064,506	+0.02(+0.12%)
Sep 01, 2015	20.10	20.41	20.01	20.20	4,366,861	-0.62(-2.96%)
Aug 31, 2015	20.46	20.89	19.74	20.81	4,794,621	+0.35(+1.72%)
Aug 28, 2015	19.81	20.65	19.81	20.46	4,434,886	+0.24(+1.20%)
Aug 27, 2015	18.86	20.26	18.86	20.22	5,546,439	+1.62(+8.69%)
Aug 26, 2015	18.87	18.90	18.24	18.60	5,576,552	+0.76(+4.24%)
Aug 25, 2015	18.71	18.76	17.85	17.85	6,046,101	-0.05(-0.31%)
Aug 24, 2015	18.39	18.59	17.89	17.90	10,264,527	-1.43(-7.39%)
Aug 21, 2015	19.64	19.70	19.32	19.33	6,300,291	-0.23(-1.16%)
Aug 20, 2015	19.92	20.11	19.55	19.56	2,675,319	-0.42(-2.11%)
Aug 19, 2015	20.34	20.37	19.68	19.98	3,659,809	-0.42(-2.07%)
Aug 18, 2015	20.17	20.46	20.04	20.40	3,073,554	-0.25(-1.21%)
Aug 17, 2015	20.54	20.67	20.42	20.65	2,602,523	-0.06(-0.30%)
Aug 14, 2015	20.46	20.83	20.43	20.71	2,894,211	+0.09(+0.42%)
Aug 13, 2015	20.39	20.65	20.31	20.63	4,064,349	-0.27(-1.31%)
Aug 12, 2015	20.67	21.05	20.51	20.90	4,275,885	+0.05(+0.26%)
Aug 11, 2015	20.56	20.91	20.30	20.85	6,491,594	-0.16(-0.78%)
Aug 10, 2015	20.05	21.10	19.94	21.01	4,282,695	+1.12(+5.66%)
Aug 07, 2015	19.96	20.10	19.78	19.89	6,501,278	-0.22(-1.09%)
Aug 06, 2015	19.31	20.16	18.96	20.10	10,356,128	+1.54(+8.29%)
Aug 05, 2015	19.44	19.56	18.53	18.57	5,761,204	-0.77(-4.00%)
Aug 04, 2015	19.44	19.59	19.20	19.34	3,006,656	+0.09(+0.45%)
Aug 03, 2015	19.64	19.64	19.15	19.25	3,057,827	-0.39(-1.99%)
Jul 31, 2015	20.00	20.00	19.57	19.64	3,866,490	-0.03(-0.16%)
Jul 30, 2015	20.31	20.40	19.61	19.67	4,310,680	-0.60(-2.97%)
Jul 29, 2015	19.82	20.36	19.77	20.28	3,181,432	+0.48(+2.45%)
Jul 28, 2015	19.43	19.89	19.24	19.79	5,497,958	+0.70(+3.64%)
Jul 27, 2015	19.33	19.35	19.01	19.10	4,334,322	-0.06(-0.33%)
Jul 24, 2015	19.67	19.67	19.07	19.16	2,971,569	-0.41(-2.11%)
Jul 23, 2015	19.66	19.79	19.46	19.57	2,179,818	+0.23(+1.21%)
Jul 22, 2015	19.41	19.50	19.22	19.34	2,532,925	-0.66(-3.32%)
Jul 21, 2015	19.73	20.31	19.68	20.00	3,261,889	+0.50(+2.56%)
Jul 20, 2015	19.74	19.74	19.45	19.50	2,863,359	-0.27(-1.34%)
Jul 17, 2015	20.27	20.27	19.71	19.77	4,375,738	-0.43(-2.13%)
Jul 16, 2015	20.46	20.48	20.10	20.20	4,501,764	+0.05(+0.23%)
Jul 15, 2015	20.38	20.60	20.03	20.15	3,980,474	-0.19(-0.92%)
Jul 14, 2015	20.27	20.49	20.19	20.34	2,596,001	+0.13(+0.66%)
Jul 13, 2015	20.32	20.34	20.04	20.21	2,064,596	+0.05(+0.23%)
Jul 10, 2015	20.64	20.70	19.71	20.16	3,708,133	+0.45(+2.30%)
Jul 09, 2015	19.99	20.07	19.66	19.71	2,389,290	-0.01(-0.04%)
Jul 08, 2015	19.97	20.09	19.62	19.71	4,349,148	-0.12(-0.59%)
Jul 07, 2015	19.41	19.89	19.02	19.83	5,675,015	-0.12(-0.63%)
Jul 06, 2015	19.97	20.14	19.80	19.96	2,049,610	-0.73(-3.51%)
Jul 02, 2015	20.85	20.68	20.68	20.68	2,781,655	+0.05(+0.27%)
Jul 01, 2015	21.08	21.09	20.58	20.63	1,958,709	-0.48(-2.26%)
Jun 30, 2015	21.32	21.38	20.97	21.10	3,061,262	-0.14(-0.66%)
Jun 29, 2015	21.17	21.48	21.11	21.24	1,755,155	-0.62(-2.82%)
Jun 26, 2015	21.81	21.87	21.65	21.86	1,387,350	+0.20(+0.90%)
Jun 25, 2015	21.83	21.86	21.57	21.67	1,462,476	-0.33(-1.49%)
Jun 24, 2015	21.96	22.24	21.96	21.99	1,178,384	-0.08(-0.35%)
Jun 23, 2015	21.85	22.13	21.85	22.07	1,050,836	+0.06(+0.28%)
Jun 22, 2015	21.99	22.15	21.78	22.01	1,692,900	+0.10(+0.46%)
Jun 19, 2015	21.93	22.01	21.74	21.91	1,912,772	-0.31(-1.41%)
Jun 18, 2015	22.29	22.39	21.92	22.22	1,550,444	+0.15(+0.67%)
Jun 17, 2015	22.18	22.34	21.94	22.07	2,059,324	-0.18(-0.81%)
Jun 16, 2015	21.95	22.28	21.88	22.25	1,854,740	+0.00(+0.00%)
Jun 15, 2015	21.90	22.30	21.85	22.25	1,858,650	-0.28(-1.25%)
Jun 12, 2015	22.63	22.67	22.39	22.53	1,482,134	-0.05(-0.24%)
Jun 11, 2015	22.88	22.93	22.53	22.59	1,308,727	-0.75(-3.21%)
Jun 10, 2015	22.99	23.41	22.94	23.34	1,655,075	+0.93(+4.15%)
Jun 09, 2015	22.66	22.74	22.38	22.41	1,386,625	-0.20(-0.86%)
Jun 08, 2015	22.60	22.73	22.51	22.60	1,132,687	+0.08(+0.35%)
Jun 05, 2015	22.06	22.59	21.91	22.53	1,693,575	-0.17(-0.76%)
Jun 04, 2015	22.88	23.00	22.45	22.70	2,301,268	-0.58(-2.48%)
Jun 03, 2015	23.38	23.66	23.20	23.28	1,461,176	+0.01(+0.03%)
Jun 02, 2015	22.92	23.45	22.92	23.27	2,225,901	+0.98(+4.42%)
Jun 01, 2015	22.61	22.69	22.11	22.28	1,662,145	-0.19(-0.83%)
May 29, 2015	22.53	22.63	22.43	22.47	1,469,175	-0.07(-0.31%)
May 28, 2015	22.66	22.67	22.33	22.54	1,764,620	-0.18(-0.79%)
May 27, 2015	22.63	22.82	22.56	22.72	1,897,715	+0.11(+0.48%)
May 26, 2015	22.89	22.96	22.49	22.61	1,903,552	-0.87(-3.72%)
May 22, 2015	23.49	23.49	23.49	23.49	2,479,624	-0.05(-0.23%)
May 21, 2015	23.25	23.67	23.23	23.54	1,878,124	+0.43(+1.86%)
May 20, 2015	23.09	23.24	22.95	23.11	1,757,078	+0.06(+0.27%)
May 19, 2015	23.32	23.35	22.88	23.05	2,912,947	-0.73(-3.09%)
May 18, 2015	23.84	23.84	23.54	23.78	1,601,543	+0.02(+0.07%)
May 15, 2015	23.69	23.93	23.41	23.77	1,736,035	-0.30(-1.24%)
May 14, 2015	24.31	24.33	23.98	24.07	2,691,922	+0.32(+1.35%)
May 13, 2015	23.80	23.90	23.62	23.74	1,703,692	+0.31(+1.31%)
May 12, 2015	23.37	23.55	23.27	23.44	2,304,336	+0.38(+1.66%)
May 11, 2015	23.12	23.26	22.99	23.05	1,556,116	-0.28(-1.21%)
May 08, 2015	23.04	23.36	22.79	23.34	2,550,429	+0.11(+0.46%)
May 07, 2015	23.49	23.49	22.79	23.23	3,130,332	-0.55(-2.32%)
May 06, 2015	24.39	24.43	23.58	23.78	3,639,445	-0.17(-0.70%)
May 05, 2015	24.19	24.59	23.91	23.95	3,580,895	-0.36(-1.48%)
May 04, 2015	24.44	24.56	24.20	24.31	1,827,093	+0.00(+0.00%)

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.