Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.61	42.99	42.22	42.69	4,635,242	+0.06(+0.14%)
May 28, 2015	42.43	42.69	42.11	42.63	2,059,183	+0.32(+0.75%)
May 27, 2015	42.21	42.51	41.89	42.31	2,599,719	+0.18(+0.43%)
May 26, 2015	42.63	42.63	42.04	42.13	2,880,082	-0.58(-1.35%)
May 22, 2015	42.48	42.71	42.71	42.71	1,752,092	+0.27(+0.65%)
May 21, 2015	42.40	42.71	42.22	42.43	2,971,896	-0.07(-0.17%)
May 20, 2015	43.04	43.18	42.49	42.51	3,752,201	-0.38(-0.88%)
May 19, 2015	42.97	43.27	42.81	42.88	2,929,333	+0.03(+0.07%)
May 18, 2015	42.93	43.41	42.82	42.85	2,941,114	-0.20(-0.46%)
May 15, 2015	43.53	43.55	42.81	43.05	2,638,627	-0.31(-0.72%)
May 14, 2015	43.48	43.63	43.24	43.36	4,316,404	+0.08(+0.18%)
May 13, 2015	43.26	43.56	43.05	43.29	3,116,512	+0.03(+0.06%)
May 12, 2015	43.09	43.44	42.67	43.26	3,762,623	-0.01(-0.02%)
May 11, 2015	42.74	43.63	42.68	43.27	8,990,476	+0.32(+0.74%)
May 08, 2015	42.51	43.26	42.20	42.95	9,777,603	+0.93(+2.21%)
May 07, 2015	41.12	42.19	40.91	42.03	5,648,022	+1.05(+2.57%)
May 06, 2015	41.78	41.81	40.73	40.97	5,601,921	-0.89(-2.11%)
May 05, 2015	41.47	41.86	40.90	41.86	10,591,980	+1.01(+2.46%)
May 04, 2015	40.88	41.14	40.67	40.85	4,921,960	+0.14(+0.34%)
May 01, 2015	40.43	41.12	40.39	40.72	2,707,313	+0.23(+0.57%)
Apr 30, 2015	40.34	40.93	40.05	40.48	2,928,878	-0.04(-0.10%)
Apr 29, 2015	40.22	40.84	40.18	40.52	2,554,777	+0.08(+0.21%)
Apr 28, 2015	40.16	40.47	39.87	40.44	2,928,679	+0.28(+0.69%)
Apr 27, 2015	40.27	40.56	40.03	40.16	3,506,304	-0.12(-0.29%)
Apr 24, 2015	40.52	40.72	39.90	40.28	3,585,311	-0.32(-0.80%)
Apr 23, 2015	40.59	40.85	40.48	40.60	2,191,951	-0.08(-0.19%)
Apr 22, 2015	40.42	41.03	40.19	40.68	3,568,323	+0.27(+0.66%)
Apr 21, 2015	40.69	40.77	40.24	40.41	2,421,287	-0.28(-0.69%)
Apr 20, 2015	40.44	40.76	40.26	40.69	2,960,726	+0.36(+0.89%)
Apr 17, 2015	41.16	41.53	40.15	40.33	3,831,464	-1.12(-2.70%)
Apr 16, 2015	41.41	41.71	41.08	41.45	1,803,518	+0.02(+0.04%)
Apr 15, 2015	41.32	41.74	41.02	41.43	4,084,034	+0.16(+0.40%)
Apr 14, 2015	41.58	41.92	41.04	41.27	2,601,233	-0.34(-0.83%)
Apr 13, 2015	41.70	41.97	41.59	41.61	2,188,146	-0.20(-0.48%)
Apr 10, 2015	41.67	41.94	41.50	41.81	1,775,925	+0.18(+0.44%)
Apr 09, 2015	41.47	41.68	41.11	41.63	1,991,639	+0.07(+0.17%)
Apr 08, 2015	41.46	41.83	41.45	41.56	2,626,120	+0.12(+0.30%)
Apr 07, 2015	41.43	41.78	41.21	41.43	2,963,271	+0.09(+0.21%)
Apr 06, 2015	41.08	41.77	40.97	41.35	2,351,087	+0.08(+0.20%)
Apr 02, 2015	41.66	41.27	41.27	41.27	2,915,162	-0.37(-0.89%)
Apr 01, 2015	41.95	42.44	41.55	41.63	3,725,678	-0.42(-1.01%)
Mar 31, 2015	42.09	42.24	41.83	42.06	3,645,140	-0.31(-0.73%)
Mar 30, 2015	42.10	42.40	41.93	42.37	2,685,754	+0.54(+1.29%)
Mar 27, 2015	41.27	41.95	41.26	41.83	2,677,729	+0.40(+0.97%)
Mar 26, 2015	41.37	41.88	41.04	41.42	3,808,696	-0.22(-0.52%)
Mar 25, 2015	42.22	42.42	41.42	41.64	4,871,710	-0.61(-1.43%)
Mar 24, 2015	42.25	42.60	41.98	42.25	3,288,615	-0.18(-0.43%)
Mar 23, 2015	42.79	42.83	42.19	42.43	3,448,760	-0.25(-0.58%)
Mar 20, 2015	42.68	42.90	42.32	42.68	5,663,729	-0.00(-0.00%)
Mar 19, 2015	41.61	42.74	41.51	42.68	4,242,271	+0.94(+2.26%)
Mar 18, 2015	41.96	42.02	41.31	41.73	3,311,921	-0.37(-0.87%)
Mar 17, 2015	41.85	42.17	41.55	42.10	3,639,693	+0.10(+0.24%)
Mar 16, 2015	41.56	42.16	41.56	42.00	2,739,448	+0.70(+1.69%)
Mar 13, 2015	41.50	41.78	41.08	41.30	2,955,335	-0.30(-0.73%)
Mar 12, 2015	41.54	41.85	41.21	41.61	2,783,830	+0.39(+0.95%)
Mar 11, 2015	41.37	41.47	40.73	41.22	4,101,854	+0.12(+0.29%)
Mar 10, 2015	41.87	41.87	41.09	41.10	3,672,273	-1.08(-2.56%)
Mar 09, 2015	41.69	42.28	41.48	42.18	3,824,753	+0.63(+1.52%)
Mar 06, 2015	42.16	42.60	41.52	41.54	3,945,020	-0.67(-1.58%)
Mar 05, 2015	42.32	42.37	42.00	42.21	3,333,751	+0.21(+0.50%)
Mar 04, 2015	42.39	42.48	41.65	42.00	4,900,169	-0.48(-1.13%)
Mar 03, 2015	42.96	43.26	41.97	42.48	4,325,334	-0.67(-1.55%)
Mar 02, 2015	42.35	43.24	42.33	43.15	4,003,090	+0.71(+1.68%)
Feb 27, 2015	42.94	43.11	42.41	42.44	2,847,103	-0.52(-1.20%)
Feb 26, 2015	43.16	43.28	42.67	42.95	3,731,558	-0.11(-0.26%)
Feb 25, 2015	42.38	43.27	42.06	43.06	4,718,886	+0.60(+1.41%)
Feb 24, 2015	42.20	42.95	42.07	42.47	2,907,763	+0.20(+0.47%)
Feb 23, 2015	42.31	42.37	41.92	42.27	2,084,363	-0.11(-0.26%)
Feb 20, 2015	42.17	42.46	41.70	42.37	6,071,070	+0.20(+0.47%)
Feb 19, 2015	42.16	42.69	42.14	42.17	2,049,709	-0.16(-0.37%)
Feb 18, 2015	42.23	42.48	41.98	42.33	2,773,797	-0.01(-0.02%)
Feb 17, 2015	42.12	42.50	41.97	42.34	2,827,813	+0.29(+0.68%)
Feb 13, 2015	42.35	42.05	42.05	42.05	2,577,944	-0.22(-0.52%)
Feb 12, 2015	41.79	42.35	41.68	42.27	2,795,600	+0.47(+1.12%)
Feb 11, 2015	41.63	41.94	41.48	41.80	2,984,958	+0.10(+0.23%)
Feb 10, 2015	41.41	41.78	41.25	41.70	3,365,282	+0.41(+0.99%)
Feb 09, 2015	41.08	41.82	41.02	41.29	3,500,613	+0.06(+0.14%)
Feb 06, 2015	40.88	41.65	40.88	41.24	6,089,340	+0.52(+1.27%)
Feb 05, 2015	38.90	40.77	38.90	40.72	7,617,820	+1.96(+5.05%)
Feb 04, 2015	37.94	38.98	37.94	38.76	5,876,737	+0.65(+1.72%)
Feb 03, 2015	37.61	38.15	37.61	38.11	2,983,438	+0.53(+1.42%)
Feb 02, 2015	37.34	37.61	37.06	37.58	3,710,032	+0.48(+1.30%)
Jan 30, 2015	36.65	37.68	36.56	37.09	5,654,461	+0.15(+0.42%)
Jan 29, 2015	37.01	37.14	36.46	36.94	7,404,064	-0.10(-0.28%)
Jan 28, 2015	38.33	38.50	37.03	37.04	5,877,475	-1.31(-3.41%)
Jan 27, 2015	38.81	39.13	38.31	38.35	4,174,622	-0.91(-2.32%)
Jan 26, 2015	38.80	39.28	38.59	39.26	2,551,299	+0.19(+0.48%)
Jan 23, 2015	38.77	39.28	38.56	39.07	4,971,190	+0.45(+1.18%)
Jan 22, 2015	37.29	38.69	37.19	38.62	6,456,791	+1.38(+3.69%)
Jan 21, 2015	37.36	37.72	37.06	37.24	3,306,552	-0.25(-0.68%)
Jan 20, 2015	37.97	38.21	37.27	37.50	4,221,933	-0.26(-0.68%)
Jan 16, 2015	37.00	37.77	36.87	37.75	4,958,627	+0.67(+1.81%)
Jan 15, 2015	37.50	37.73	37.06	37.08	6,457,307	-0.42(-1.12%)
Jan 14, 2015	37.38	37.91	37.16	37.50	7,097,278	-0.27(-0.72%)
Jan 13, 2015	39.11	39.58	37.64	37.77	9,855,663	-1.14(-2.93%)
Jan 12, 2015	39.90	40.05	38.76	38.91	4,541,791	-1.05(-2.62%)
Jan 09, 2015	39.99	40.36	39.77	39.96	3,236,951	+0.02(+0.06%)
Jan 08, 2015	39.62	40.32	39.62	39.94	4,694,188	+0.50(+1.26%)
Jan 07, 2015	39.03	39.48	38.55	39.44	16,371,473	+0.55(+1.41%)
Jan 06, 2015	39.59	39.81	38.50	38.89	7,645,513	-0.56(-1.43%)
Jan 05, 2015	39.12	39.82	38.97	39.45	5,850,486	+0.21(+0.55%)
Jan 02, 2015	39.74	39.80	38.91	39.24	3,181,592	-0.30(-0.75%)
Dec 31, 2014	40.05	39.54	39.54	39.54	1,896,852	-0.45(-1.13%)
Dec 30, 2014	40.03	40.22	39.92	39.99	2,349,423	-0.06(-0.15%)
Dec 29, 2014	40.09	40.42	39.93	40.05	2,099,255	+0.05(+0.11%)
Dec 26, 2014	40.09	40.38	39.70	40.00	2,512,763	+0.03(+0.07%)
Dec 24, 2014	40.33	39.98	39.98	39.98	1,619,534	-0.31(-0.76%)
Dec 23, 2014	40.65	41.05	40.25	40.28	4,220,363	-0.30(-0.74%)
Dec 22, 2014	39.93	40.70	39.93	40.58	4,706,568	+0.63(+1.57%)
Dec 19, 2014	40.70	40.87	39.62	39.96	8,603,346	-0.43(-1.06%)
Dec 18, 2014	40.07	40.39	39.97	40.39	3,560,625	+0.43(+1.08%)
Dec 17, 2014	38.94	40.06	38.79	39.95	4,929,392	+1.19(+3.08%)
Dec 16, 2014	39.53	39.53	38.71	38.76	5,855,844	-0.81(-2.05%)
Dec 15, 2014	39.56	40.01	39.37	39.57	4,145,132	+0.07(+0.18%)
Dec 12, 2014	40.32	40.66	39.47	39.50	4,256,121	-1.15(-2.82%)
Dec 11, 2014	40.38	40.88	40.38	40.65	6,575,921	+0.43(+1.08%)
Dec 10, 2014	40.46	40.63	40.20	40.22	4,118,244	-0.26(-0.63%)
Dec 09, 2014	40.59	40.61	40.08	40.47	5,266,816	-0.25(-0.61%)
Dec 08, 2014	40.45	40.94	40.25	40.72	3,089,273	+0.19(+0.48%)
Dec 05, 2014	40.56	41.25	40.36	40.53	4,383,160	-0.41(-1.00%)
Dec 04, 2014	40.85	41.06	40.61	40.94	3,126,229	+0.13(+0.32%)
Dec 03, 2014	40.44	40.85	40.34	40.81	3,853,666	+0.29(+0.71%)
Dec 02, 2014	40.48	40.72	40.29	40.52	3,101,753	+0.16(+0.41%)
Dec 01, 2014	40.75	40.77	40.25	40.35	2,985,817	-0.39(-0.96%)
Nov 28, 2014	40.02	40.87	39.73	40.75	3,016,982	+0.93(+2.34%)
Nov 26, 2014	39.67	39.81	39.81	39.81	3,089,872	-0.05(-0.12%)
Nov 25, 2014	39.89	40.10	39.58	39.86	3,139,867	-0.12(-0.29%)
Nov 24, 2014	39.82	40.24	39.56	39.98	4,414,452	+0.26(+0.65%)
Nov 21, 2014	39.89	40.07	39.55	39.72	3,720,443	+0.08(+0.20%)
Nov 20, 2014	39.58	39.83	39.49	39.64	2,953,244	-0.16(-0.39%)
Nov 19, 2014	39.85	39.89	39.50	39.80	2,741,600	+0.14(+0.35%)
Nov 18, 2014	40.06	40.30	39.64	39.66	3,679,965	-0.41(-1.01%)
Nov 17, 2014	39.95	40.43	39.87	40.06	2,509,169	-0.06(-0.16%)
Nov 14, 2014	40.14	40.27	39.90	40.13	3,842,185	-0.12(-0.29%)
Nov 13, 2014	40.00	40.31	39.76	40.24	4,428,446	+0.36(+0.91%)
Nov 12, 2014	39.87	40.03	39.74	39.88	4,678,758	-0.01(-0.02%)
Nov 11, 2014	39.53	39.93	39.50	39.89	3,538,594	+0.34(+0.87%)
Nov 10, 2014	39.31	39.57	38.65	39.54	4,347,752	+0.14(+0.36%)
Nov 07, 2014	39.75	39.75	39.35	39.40	4,134,966	-0.25(-0.63%)
Nov 06, 2014	38.98	39.71	38.98	39.65	4,950,829	+0.45(+1.15%)
Nov 05, 2014	39.37	39.66	38.99	39.20	6,839,168	-0.02(-0.05%)
Nov 04, 2014	37.89	39.25	37.58	39.22	8,752,266	+1.39(+3.68%)
Nov 03, 2014	37.58	38.07	37.58	37.82	6,250,611	+0.27(+0.72%)
Oct 31, 2014	36.88	37.56	36.88	37.55	3,994,810	+0.82(+2.24%)
Oct 30, 2014	37.01	37.16	36.53	36.73	3,276,025	-0.40(-1.07%)
Oct 29, 2014	36.96	37.19	36.62	37.13	2,672,254	+0.09(+0.25%)
Oct 28, 2014	37.11	37.25	36.72	37.04	2,540,024	-0.05(-0.13%)
Oct 27, 2014	37.23	37.25	36.77	37.08	2,355,702	-0.17(-0.45%)
Oct 24, 2014	36.67	37.27	36.65	37.25	3,908,869	+0.62(+1.70%)
Oct 23, 2014	36.10	36.67	35.96	36.63	3,791,630	+0.80(+2.22%)
Oct 22, 2014	35.86	36.09	35.49	35.83	2,804,063	-0.14(-0.39%)
Oct 21, 2014	36.20	36.27	35.64	35.97	5,251,652	-0.07(-0.19%)
Oct 20, 2014	35.59	36.10	35.38	36.04	3,536,137	+0.59(+1.66%)
Oct 17, 2014	35.83	36.03	35.19	35.45	5,996,233	-0.19(-0.54%)
Oct 16, 2014	35.82	36.56	35.60	35.64	6,148,414	-0.94(-2.56%)
Oct 15, 2014	35.89	36.74	35.38	36.58	6,613,620	+0.33(+0.90%)
Oct 14, 2014	35.80	36.50	35.77	36.25	5,211,147	+0.43(+1.21%)
Oct 13, 2014	36.67	36.82	35.80	35.82	8,292,440	-0.89(-2.43%)
Oct 10, 2014	36.72	37.54	36.38	36.71	8,412,380	+0.11(+0.29%)
Oct 09, 2014	36.24	36.67	36.21	36.60	9,482,094	+0.30(+0.83%)
Oct 08, 2014	35.65	36.31	35.56	36.30	4,430,870	+0.90(+2.54%)
Oct 07, 2014	36.00	36.05	35.40	35.40	3,289,414	-0.49(-1.38%)
Oct 06, 2014	35.92	36.40	35.86	35.90	5,307,631	+0.12(+0.34%)
Oct 03, 2014	35.78	36.06	35.52	35.77	4,131,156	+0.12(+0.35%)
Oct 02, 2014	35.28	35.91	35.22	35.65	5,498,498	+0.66(+1.88%)
Oct 01, 2014	35.17	35.22	34.87	34.99	3,826,128	-0.17(-0.50%)
Sep 30, 2014	35.28	35.37	35.00	35.17	3,087,299	-0.03(-0.08%)
Sep 29, 2014	35.21	35.30	35.03	35.19	3,550,558	-0.23(-0.65%)
Sep 26, 2014	35.27	35.52	35.06	35.42	3,085,641	+0.15(+0.43%)
Sep 25, 2014	35.81	35.92	35.18	35.27	3,688,008	-0.62(-1.72%)
Sep 24, 2014	35.94	36.09	35.74	35.89	4,352,477	-0.08(-0.23%)
Sep 23, 2014	36.07	36.34	35.87	35.97	3,112,668	-0.23(-0.62%)
Sep 22, 2014	36.72	36.74	36.04	36.20	4,028,287	-0.55(-1.49%)
Sep 19, 2014	36.97	36.97	36.48	36.74	4,852,747	-0.05(-0.12%)
Sep 18, 2014	36.50	36.98	36.43	36.79	7,926,214	+0.40(+1.10%)
Sep 17, 2014	35.54	36.44	35.48	36.39	9,541,478	+0.91(+2.55%)
Sep 16, 2014	35.03	35.64	34.86	35.48	4,598,569	+0.23(+0.64%)
Sep 15, 2014	34.99	35.34	34.90	35.26	7,336,182	+0.16(+0.45%)
Sep 12, 2014	34.20	35.53	34.14	35.10	7,619,196	+0.78(+2.28%)
Sep 11, 2014	34.17	34.34	34.00	34.32	4,150,063	+0.02(+0.05%)
Sep 10, 2014	33.94	34.38	33.81	34.30	5,162,189	+0.56(+1.65%)
Sep 09, 2014	33.77	34.19	33.65	33.74	4,664,987	-0.05(-0.15%)
Sep 08, 2014	33.54	33.92	33.54	33.80	3,593,792	+0.14(+0.41%)
Sep 05, 2014	33.45	33.68	33.24	33.66	4,863,463	+0.19(+0.57%)
Sep 04, 2014	33.28	33.78	33.28	33.47	3,668,540	+0.05(+0.15%)
Sep 03, 2014	34.05	34.22	33.34	33.42	3,602,322	-0.53(-1.57%)
Sep 02, 2014	34.25	34.27	33.74	33.95	3,353,246	-0.13(-0.37%)
Aug 29, 2014	34.09	34.08	34.08	34.08	3,186,934	+0.06(+0.16%)
Aug 28, 2014	33.80	34.08	33.79	34.02	3,749,849	+0.09(+0.28%)
Aug 27, 2014	34.20	34.30	33.66	33.93	4,450,576	-0.22(-0.64%)
Aug 26, 2014	34.14	34.27	34.01	34.15	4,749,208	-0.03(-0.09%)
Aug 25, 2014	34.25	34.29	34.11	34.18	3,282,991	+0.08(+0.25%)
Aug 22, 2014	33.89	34.23	33.87	34.09	2,703,530	+0.10(+0.28%)
Aug 21, 2014	33.70	34.01	33.45	34.00	5,162,816	+0.30(+0.89%)
Aug 20, 2014	33.45	33.76	33.48	33.70	4,043,900	+0.22(+0.66%)
Aug 19, 2014	34.20	34.23	33.41	33.48	6,073,305	-0.78(-2.27%)
Aug 18, 2014	34.10	34.31	34.09	34.26	3,540,913	+0.43(+1.28%)
Aug 15, 2014	34.24	34.13	33.66	33.82	3,936,224	-0.31(-0.90%)
Aug 14, 2014	33.97	34.16	33.92	34.13	2,988,324	+0.29(+0.85%)
Aug 13, 2014	33.92	34.08	33.71	33.85	3,336,779	-0.02(-0.06%)
Aug 12, 2014	33.98	34.19	33.67	33.87	2,931,213	-0.27(-0.80%)
Aug 11, 2014	34.66	34.80	34.09	34.14	3,893,567	-0.36(-1.05%)
Aug 08, 2014	34.08	34.35	33.78	34.50	5,691,528	+0.54(+1.59%)
Aug 07, 2014	34.76	34.80	33.55	33.96	8,075,084	-0.70(-2.01%)
Aug 06, 2014	34.41	35.11	34.32	34.66	4,365,190	+0.19(+0.55%)
Aug 05, 2014	34.75	34.79	34.47	34.47	4,474,636	-0.50(-1.44%)
Aug 04, 2014	34.75	35.06	34.60	34.97	3,812,163	+0.32(+0.92%)
Aug 01, 2014	34.62	34.86	34.35	34.65	4,304,729	-0.01(-0.02%)
Jul 31, 2014	35.22	35.38	34.65	34.66	4,924,029	-0.69(-1.96%)
Jul 30, 2014	35.44	35.48	35.13	35.35	3,998,748	+0.12(+0.35%)
Jul 29, 2014	35.38	35.81	35.17	35.23	5,279,267	-0.11(-0.31%)
Jul 28, 2014	35.40	35.55	34.99	35.34	6,443,369	-0.14(-0.38%)
Jul 25, 2014	35.33	35.61	35.28	35.47	6,018,424	+0.14(+0.40%)
Jul 24, 2014	35.60	35.60	35.24	35.33	5,685,942	-0.28(-0.79%)
Jul 23, 2014	35.77	35.91	35.30	35.61	5,551,771	-0.26(-0.73%)
Jul 22, 2014	35.06	35.92	35.02	35.88	7,459,117	+0.46(+1.30%)
Jul 21, 2014	34.81	35.47	34.72	35.42	6,181,271	+0.37(+1.06%)
Jul 18, 2014	34.55	35.47	34.46	35.04	9,438,516	+0.57(+1.64%)
Jul 17, 2014	33.92	34.52	33.92	34.48	7,198,982	+0.43(+1.27%)
Jul 16, 2014	33.85	34.12	33.85	34.05	5,302,712	+0.23(+0.68%)
Jul 15, 2014	33.55	33.98	33.50	33.81	4,241,184	+0.19(+0.56%)
Jul 14, 2014	33.53	33.81	33.36	33.63	3,639,743	+0.38(+1.14%)
Jul 11, 2014	33.10	33.29	32.96	33.25	7,193,363	+0.17(+0.52%)
Jul 10, 2014	33.31	33.43	32.89	33.08	4,291,473	-0.62(-1.85%)
Jul 09, 2014	33.45	33.74	33.23	33.70	4,443,804	+0.27(+0.82%)
Jul 08, 2014	34.12	34.12	33.28	33.43	5,332,590	-0.72(-2.12%)
Jul 07, 2014	34.31	34.31	33.98	34.15	3,127,571	-0.16(-0.46%)
Jul 03, 2014	33.98	34.31	34.31	34.31	2,853,598	+0.46(+1.37%)
Jul 02, 2014	33.62	33.92	33.48	33.85	4,752,619	+0.25(+0.75%)
Jul 01, 2014	34.23	34.38	33.57	33.59	5,145,151	-0.47(-1.37%)
Jun 30, 2014	33.95	34.28	33.90	34.06	4,606,977	+0.17(+0.52%)
Jun 27, 2014	33.97	34.24	33.48	33.88	5,389,911	-0.24(-0.70%)
Jun 26, 2014	33.83	34.16	33.80	34.12	3,153,694	+0.24(+0.70%)
Jun 25, 2014	34.30	34.47	33.75	33.88	5,829,820	-0.41(-1.18%)
Jun 24, 2014	35.00	35.15	34.20	34.29	10,353,941	-1.44(-4.04%)
Jun 23, 2014	35.11	35.79	34.91	35.73	3,596,193	+0.60(+1.71%)
Jun 20, 2014	35.69	35.69	34.86	35.13	6,895,868	-0.38(-1.07%)
Jun 19, 2014	36.60	36.60	35.09	35.51	5,339,700	-0.22(-0.62%)
Jun 18, 2014	35.02	35.86	34.96	35.73	5,933,265	+0.63(+1.81%)
Jun 17, 2014	34.73	35.20	34.57	35.10	4,664,166	+0.39(+1.11%)
Jun 16, 2014	34.88	35.01	34.52	34.71	2,755,217	-0.13(-0.38%)
Jun 13, 2014	34.61	34.91	34.49	34.84	4,050,356	+0.22(+0.65%)
Jun 12, 2014	33.82	34.82	33.77	34.62	5,974,747	+0.66(+1.95%)
Jun 11, 2014	34.25	34.25	33.72	33.96	4,306,121	-0.32(-0.94%)
Jun 10, 2014	33.91	34.33	33.90	34.28	6,045,396	+0.01(+0.04%)
Jun 06, 2014	34.44	34.51	34.11	34.27	3,323,379	-0.07(-0.19%)
Jun 05, 2014	34.73	34.76	33.94	34.33	7,461,125	-0.44(-1.25%)
Jun 04, 2014	34.97	35.14	34.55	34.77	5,292,495	-0.35(-1.01%)
Jun 03, 2014	34.98	35.45	34.93	35.12	4,299,227	+0.11(+0.31%)

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.

Intercontinental Exchange (NY: ICE )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Intercontinental Exchange (NY: ICE )

Historical Prices

Sections

Services

The Daily Press