Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.91	37.07	36.47	36.48	2,344,137	-0.50(-1.35%)
May 28, 2015	36.97	37.07	36.74	36.98	1,423,566	-0.03(-0.08%)
May 27, 2015	36.95	37.18	36.56	37.01	2,061,840	+0.25(+0.68%)
May 26, 2015	37.50	37.70	36.71	36.76	1,948,907	-1.05(-2.78%)
May 22, 2015		37.81	37.81	37.81	0	+0.13(+0.35%)
May 21, 2015	37.49	38.01	37.32	37.68	2,090,318	+0.16(+0.43%)
May 20, 2015	37.43	37.72	37.08	37.52	3,237,154	-0.01(-0.03%)
May 19, 2015	37.49	37.61	37.14	37.53	1,664,844	+0.09(+0.24%)
May 18, 2015	37.43	37.56	37.28	37.44	1,907,167	+0.00(+0.00%)
May 15, 2015	37.85	38.15	37.39	37.44	3,212,446	-0.33(-0.87%)
May 14, 2015	38.32	38.46	37.66	37.77	2,405,983	-0.30(-0.79%)
May 13, 2015	38.37	38.42	37.99	38.07	1,761,580	-0.18(-0.47%)
May 12, 2015	37.29	38.41	37.14	38.25	3,336,635	+0.64(+1.70%)
May 11, 2015	37.43	37.87	37.33	37.61	1,504,903	+0.08(+0.21%)
May 08, 2015	37.54	38.02	37.45	37.53	1,917,882	+0.41(+1.10%)
May 07, 2015	36.71	37.26	36.51	37.12	1,739,094	+0.44(+1.20%)
May 06, 2015	37.26	37.31	36.47	36.68	2,827,035	-0.39(-1.05%)
May 05, 2015	37.59	37.72	36.89	37.07	3,025,396	-0.54(-1.44%)
May 04, 2015	37.95	38.25	37.60	37.61	1,358,650	-0.18(-0.48%)
May 01, 2015	37.65	37.81	37.44	37.79	2,209,679	+0.19(+0.51%)
Apr 30, 2015	37.88	38.03	37.34	37.60	4,431,957	-0.33(-0.87%)
Apr 29, 2015	39.15	39.30	37.80	37.93	3,926,710	-2.00(-5.01%)
Apr 28, 2015	40.10	40.51	39.83	39.93	2,641,898	-0.29(-0.72%)
Apr 27, 2015	40.96	40.96	40.13	40.22	1,215,741	-0.72(-1.76%)
Apr 24, 2015	40.77	40.98	40.34	40.94	2,280,410	+0.28(+0.69%)
Apr 23, 2015	40.58	41.08	40.39	40.66	2,903,031	+0.07(+0.17%)
Apr 22, 2015	40.42	40.81	39.71	40.59	1,958,211	+0.25(+0.62%)
Apr 21, 2015	40.76	40.83	39.89	40.34	2,393,915	-0.34(-0.84%)
Apr 20, 2015	41.00	41.24	40.65	40.68	1,673,508	+0.05(+0.12%)
Apr 17, 2015		41.00	40.25	40.63	2,122,826	-0.47(-1.14%)
Apr 16, 2015	42.29	42.29	41.06	41.10	2,991,119	-1.51(-3.54%)
Apr 15, 2015	42.25	42.88	41.94	42.61	2,364,489	+0.44(+1.04%)
Apr 14, 2015	41.61	42.34	41.52	42.17	1,441,846	+0.60(+1.44%)
Apr 13, 2015	41.74	42.32	41.55	41.57	2,369,164	-0.34(-0.81%)
Apr 10, 2015	41.50	42.05	41.40	41.91	2,382,676	+0.10(+0.24%)
Apr 09, 2015	41.69	41.94	41.53	41.81	2,031,589	+0.17(+0.41%)
Apr 08, 2015	41.29	41.71	41.06	41.64	2,135,959	+0.12(+0.29%)
Apr 07, 2015	42.16	42.33	41.47	41.52	1,743,615	-0.82(-1.94%)
Apr 06, 2015	41.55	42.59	41.37	42.34	2,896,074	+0.57(+1.36%)
Apr 02, 2015		41.77	41.77	41.77	0	+0.11(+0.26%)
Apr 01, 2015	41.48	41.73	41.09	41.66	3,290,083	+0.14(+0.34%)
Mar 31, 2015	41.46	41.72	41.14	41.52	2,516,414	-0.12(-0.29%)
Mar 30, 2015	41.23	41.88	41.14	41.64	1,596,720	+0.58(+1.41%)
Mar 27, 2015	41.00	41.23	40.84	41.06	1,566,155	+0.05(+0.12%)
Mar 26, 2015	40.59	41.39	40.29	41.01	3,005,543	+0.30(+0.74%)
Mar 25, 2015	41.43	41.45	40.71	40.71	1,804,502	-0.73(-1.76%)
Mar 24, 2015	41.66	41.90	41.26	41.44	2,786,430	-0.19(-0.46%)
Mar 23, 2015	40.43	42.08	40.25	41.63	4,987,053	+1.28(+3.17%)
Mar 20, 2015	39.65	40.56	39.55	40.35	3,546,712	+0.98(+2.49%)
Mar 19, 2015	40.11	40.23	38.59	39.37	3,446,126	-0.92(-2.28%)
Mar 18, 2015	39.28	40.88	39.18	40.29	3,598,925	+0.89(+2.26%)
Mar 17, 2015	38.89	39.49	38.51	39.40	2,250,352	+0.43(+1.10%)
Mar 16, 2015	38.50	38.99	38.28	38.97	2,200,494	+0.58(+1.51%)
Mar 13, 2015	38.30	38.45	37.16	38.39	1,775,392	+0.05(+0.13%)
Mar 12, 2015	38.20	38.50	37.93	38.34	1,981,907	+0.20(+0.52%)
Mar 11, 2015	37.78	38.21	37.61	38.14	1,421,402	+0.26(+0.69%)
Mar 10, 2015	38.64	38.77	37.86	37.88	2,012,073	-1.09(-2.80%)
Mar 09, 2015	38.12	39.15	37.99	38.97	2,317,824	+0.91(+2.39%)
Mar 06, 2015	38.67	39.03	37.93	38.06	2,020,240	-0.97(-2.49%)
Mar 05, 2015	38.53	39.09	38.34	39.03	1,520,245	+0.69(+1.80%)
Mar 04, 2015		38.83	38.22	38.34	1,691,413	-0.49(-1.26%)
Mar 03, 2015			38.36	38.83	1,912,306	-0.25(-0.64%)
Mar 02, 2015	39.20	39.42	38.75	39.08	1,248,232	-0.14(-0.36%)
Feb 27, 2015	39.53	39.73	39.11	39.22	1,301,884	-0.29(-0.73%)
Feb 26, 2015	39.75	39.98	39.36	39.51	1,443,215	-0.30(-0.75%)
Feb 25, 2015	39.40	39.83	39.32	39.81	1,302,198	+0.39(+0.99%)
Feb 24, 2015	39.72	39.97	39.36	39.42	1,925,848	-0.42(-1.05%)
Feb 23, 2015	39.29	39.86	39.12	39.84	1,579,565	+0.46(+1.17%)
Feb 20, 2015	39.00	39.52	38.25	39.38	1,989,043	+0.25(+0.64%)
Feb 19, 2015	38.98	39.32	38.40	39.13	1,601,999	+0.06(+0.15%)
Feb 18, 2015	38.94	39.49	38.80	39.07	1,984,871	+0.07(+0.18%)
Feb 17, 2015	38.74	39.22	38.51	39.00	2,586,835	+0.79(+2.07%)
Feb 13, 2015		38.21	38.21	38.21	0	+0.11(+0.29%)
Feb 12, 2015	37.31	38.42	37.31	38.10	2,490,263	+0.93(+2.50%)
Feb 11, 2015	37.15	37.28	36.89	37.17	1,618,696	-0.13(-0.35%)
Feb 10, 2015	37.43	37.55	37.08	37.30	1,674,953	+0.18(+0.48%)
Feb 09, 2015	36.87	37.37	36.73	37.12	1,355,070	-0.20(-0.54%)
Feb 06, 2015	37.49	37.64	37.07	37.32	2,016,883	-0.15(-0.40%)
Feb 05, 2015	36.18	37.50	36.00	37.47	2,339,864	+1.35(+3.74%)
Feb 04, 2015	35.81	36.45	35.64	36.12	1,823,371	+0.11(+0.31%)
Feb 03, 2015	35.86	36.30	35.41	36.01	2,255,446	+0.53(+1.49%)
Feb 02, 2015	34.57	35.63	34.22	35.48	2,024,789	+1.08(+3.14%)
Jan 30, 2015	34.50	35.11	34.34	34.40	2,306,864	-0.39(-1.12%)
Jan 29, 2015	34.41	34.90	32.89	34.79	3,737,646	+0.41(+1.19%)
Jan 28, 2015	35.19	36.08	34.35	34.38	5,665,542	+0.59(+1.75%)
Jan 27, 2015	33.66	34.07	33.37	33.79	2,850,496	-0.03(-0.09%)
Jan 26, 2015	34.65	34.77	33.70	33.82	2,436,682	-1.15(-3.29%)
Jan 23, 2015	34.72	35.15	34.54	34.97	1,877,559	+0.30(+0.87%)
Jan 22, 2015	34.28	34.76	33.57	34.67	1,557,680	+0.59(+1.73%)
Jan 21, 2015	33.50	34.18	33.38	34.08	2,316,320	+0.57(+1.70%)
Jan 20, 2015	33.78	33.82	33.20	33.51	2,457,224	-0.15(-0.45%)
Jan 16, 2015	33.61	33.89	33.32	33.66	1,825,785	+0.13(+0.39%)
Jan 15, 2015			33.49	33.53	1,942,132	-0.46(-1.35%)
Jan 14, 2015	34.03	34.20	33.34	33.99	2,478,242	-0.40(-1.16%)
Jan 13, 2015				34.39	2,377,450	-0.17(-0.49%)
Jan 12, 2015	35.41	35.50	34.05	34.56	3,512,913	-1.62(-4.48%)
Jan 09, 2015	35.94	36.37	35.68	36.18	1,394,241	+0.34(+0.95%)
Jan 08, 2015	35.19	35.99	35.02	35.84	1,936,055	+0.85(+2.43%)
Jan 07, 2015	35.00	35.37	34.73	34.99	1,674,460	+0.24(+0.69%)
Jan 06, 2015	35.17	35.23	34.57	34.75	1,762,527	-0.41(-1.17%)
Jan 05, 2015	35.85	35.86	34.88	35.16	2,004,931	-0.97(-2.68%)
Jan 02, 2015	36.42	36.62	35.81	36.13	1,340,083	-0.10(-0.28%)
Dec 31, 2014		36.23	36.23	36.23	0	-0.10(-0.28%)
Dec 30, 2014	36.00	36.60	35.95	36.33	1,535,032	+0.19(+0.53%)
Dec 29, 2014	35.72	36.18	35.66	36.14	1,156,615	+0.26(+0.72%)
Dec 26, 2014	35.51	36.03	35.45	35.88	947,113	+0.50(+1.41%)
Dec 24, 2014		35.38	35.38	35.38	0	+0.11(+0.31%)
Dec 23, 2014	35.66	36.41	35.10	35.27	2,355,856	+0.24(+0.69%)
Dec 22, 2014	34.55	35.12	34.40	35.03	1,911,199	+0.48(+1.39%)
Dec 19, 2014	33.57	35.35	33.57	34.55	4,576,073	+0.86(+2.55%)
Dec 18, 2014	32.45	33.69	32.37	33.69	3,072,291	+1.63(+5.08%)
Dec 17, 2014	31.45	32.18	31.21	32.06	2,527,940	+0.62(+1.97%)
Dec 16, 2014		32.37		31.44	3,272,770	+0.73(+2.38%)
Dec 15, 2014	30.60	31.07	30.45	30.71	2,442,186	+0.20(+0.66%)
Dec 12, 2014	31.05	31.29	30.49	30.51	4,203,543	-0.94(-2.99%)
Dec 11, 2014	32.00	32.49	31.43	31.45	2,810,593	-0.49(-1.53%)
Dec 10, 2014	32.54	32.60	31.75	31.94	2,596,820	-0.76(-2.32%)
Dec 09, 2014	31.76	32.74	31.72	32.70	2,603,795	+0.16(+0.49%)
Dec 08, 2014	34.40	34.43	31.90	32.54	5,296,666	-2.28(-6.55%)
Dec 05, 2014	34.46	34.95	34.34	34.82	1,474,424	+0.45(+1.31%)
Dec 04, 2014	34.90	35.06	34.24	34.37	1,135,300	-0.38(-1.09%)
Dec 03, 2014	34.70	35.33	34.30	34.75	1,853,209	+0.26(+0.75%)
Dec 02, 2014	34.15	34.69	34.11	34.49	1,809,857	+0.49(+1.44%)
Dec 01, 2014	34.78	34.87	33.42	34.00	3,685,634	-0.94(-2.69%)
Nov 28, 2014	35.82	35.82	34.86	34.94	1,343,752	-0.89(-2.48%)
Nov 26, 2014		35.83	35.83	35.83	0	-0.46(-1.27%)
Nov 25, 2014	36.30	36.37	35.99	36.29	1,030,433	+0.03(+0.08%)
Nov 24, 2014	36.37	36.43	35.23	36.26	1,823,631	-0.06(-0.17%)
Nov 21, 2014	36.05	36.56	35.94	36.32	2,018,330	+0.67(+1.88%)
Nov 20, 2014	35.27	35.82	35.07	35.65	1,102,940	+0.28(+0.79%)
Nov 19, 2014	35.35	35.52	35.00	35.37	1,216,771	+0.00(+0.00%)
Nov 18, 2014	35.48	35.55	35.16	35.37	1,490,253	-0.03(-0.08%)
Nov 17, 2014	35.80	35.80	35.13	35.40	1,392,132	-0.58(-1.61%)
Nov 14, 2014	34.92	35.99	34.59	35.98	2,225,754	+0.96(+2.74%)
Nov 13, 2014	36.76	37.03	34.55	35.02	4,282,984	-1.75(-4.76%)
Nov 12, 2014	37.52	37.79	36.38	36.77	4,876,952	+1.12(+3.14%)
Nov 11, 2014	36.89	36.90	35.39	35.65	3,734,812	-1.19(-3.23%)
Nov 10, 2014	36.26	36.87	36.18	36.84	2,623,460	+0.64(+1.77%)
Nov 07, 2014	36.08	36.29	35.85	36.20	1,336,406	+0.13(+0.36%)
Nov 06, 2014	35.90	36.12	35.75	36.07	1,018,617	+0.11(+0.31%)
Nov 05, 2014	35.68	35.99	35.37	35.96	1,101,539	+0.47(+1.32%)
Nov 04, 2014	35.13	35.69	35.02	35.49	825,256	+0.17(+0.48%)
Nov 03, 2014	35.81	35.99	35.27	35.32	1,305,186	-0.52(-1.45%)
Oct 31, 2014	35.77	35.86	35.46	35.84	1,319,436	+0.65(+1.85%)
Oct 30, 2014	34.70	35.34	34.66	35.19	1,201,887	+0.27(+0.77%)
Oct 29, 2014	35.06	35.17	34.50	34.92	1,359,046	-0.15(-0.43%)
Oct 28, 2014	34.32	35.17	34.15	35.07	1,301,867	+0.97(+2.84%)
Oct 27, 2014	34.20	34.50	34.50	34.10	662,625	-0.40(-1.16%)
Oct 24, 2014	34.02	34.54	33.95	34.50	750,615	+0.38(+1.11%)
Oct 23, 2014	34.04	34.41	33.88	34.12	1,468,414	+0.39(+1.16%)
Oct 22, 2014		34.13	33.73	33.73	2,278,429	-0.07(-0.21%)
Oct 21, 2014	33.00	33.83	33.00	33.80	1,416,712	+0.87(+2.64%)
Oct 20, 2014	32.62	32.70	32.43	32.93	1,451,924	+0.10(+0.30%)
Oct 17, 2014		33.65		32.83	2,696,959	+0.87(+2.72%)
Oct 16, 2014	31.96	32.48	31.89	31.96	2,697,254	-0.50(-1.54%)
Oct 15, 2014	31.71	32.58	31.51	32.46	2,733,586	+0.25(+0.78%)
Oct 14, 2014	32.02	32.36	31.90	32.21	2,047,894	+0.33(+1.04%)
Oct 13, 2014	32.19	32.63	31.71	31.88	2,148,477	-0.26(-0.81%)
Oct 10, 2014	33.03	33.21	32.12	32.14	2,453,832	-0.93(-2.81%)
Oct 09, 2014	33.91	34.03	33.03	33.07	2,192,043	-0.83(-2.45%)
Oct 08, 2014	33.23	33.95	32.47	33.90	3,836,977	+0.63(+1.89%)
Oct 07, 2014	34.55	34.63	33.18	33.27	2,689,069	-1.51(-4.34%)
Oct 06, 2014	35.03	35.12	34.46	34.78	1,657,344	-0.14(-0.40%)
Oct 03, 2014	34.48	35.03	34.18	34.92	1,677,330	+0.58(+1.69%)
Oct 02, 2014	34.66	34.83	33.65	34.34	2,324,426	-0.33(-0.95%)
Oct 01, 2014	35.40	35.40	34.60	34.67	1,751,419	-0.79(-2.23%)
Sep 30, 2014	35.56	35.70	35.23	35.46	1,284,485	-0.11(-0.31%)
Sep 29, 2014	35.26	35.60	35.12	35.57	1,364,212	-0.04(-0.11%)
Sep 26, 2014	35.42	35.89	35.42	35.61	1,687,683	+0.24(+0.68%)
Sep 25, 2014	35.84	36.11	35.13	35.37	1,715,920	-0.67(-1.86%)
Sep 24, 2014	35.42	36.06	35.31	36.04	1,898,613	+0.59(+1.66%)
Sep 23, 2014	36.34	36.50	35.41	35.45	2,590,999	-1.08(-2.96%)
Sep 22, 2014	36.97	37.01	36.40	36.53	1,199,306	-0.54(-1.46%)
Sep 19, 2014	37.50	37.50	36.84	37.07	2,254,427	-0.29(-0.78%)
Sep 18, 2014	37.15	37.41	36.97	37.36	980,764	+0.41(+1.11%)
Sep 17, 2014	37.16	37.27	36.87	36.95	1,184,858	-0.15(-0.40%)
Sep 16, 2014	36.87	37.23	36.69	37.10	1,175,969	+0.25(+0.68%)
Sep 15, 2014	36.80	37.04	36.59	36.85	847,360	-0.02(-0.05%)
Sep 12, 2014	36.98	37.04	36.48	36.87	1,327,344	-0.12(-0.32%)
Sep 11, 2014	36.64	37.05	36.64	36.99	1,064,142	+0.28(+0.76%)
Sep 10, 2014	36.34	36.73	36.16	36.71	1,468,205	+0.45(+1.24%)
Sep 09, 2014	36.89	36.91	35.92	36.26	2,052,243	-0.94(-2.53%)
Sep 08, 2014	36.95	37.34	36.91	37.20	1,296,625	+0.17(+0.46%)
Sep 05, 2014	36.87	37.14	36.60	37.03	982,181	+0.15(+0.41%)
Sep 04, 2014	37.00	37.30	36.74	36.88	1,045,698	-0.11(-0.30%)
Sep 03, 2014	37.02	37.18	36.75	36.99	1,062,815	+0.03(+0.08%)
Sep 02, 2014	36.86	37.09	36.63	36.96	1,178,847	+0.10(+0.27%)
Aug 29, 2014		36.86	36.86	36.86	0	-0.09(-0.24%)
Aug 28, 2014	36.74	37.20	36.59	36.95	929,873	+0.03(+0.08%)
Aug 27, 2014	37.14	37.20	36.41	36.92	1,501,316	-0.18(-0.49%)
Aug 26, 2014		37.44	36.92	37.10	1,276,366	-0.12(-0.32%)
Aug 25, 2014	37.27	37.43	36.82	37.22	1,593,509	+0.20(+0.54%)
Aug 22, 2014	37.04	37.19	36.68	37.02	1,231,040	-0.02(-0.05%)
Aug 21, 2014	37.23	37.50	36.96	37.04	2,033,915	-0.18(-0.48%)
Aug 20, 2014	36.27	37.37	36.27	37.22	3,523,735	+0.98(+2.70%)
Aug 19, 2014	36.64	36.75	36.23	36.24	1,722,858	-0.40(-1.09%)
Aug 18, 2014	36.53	36.96	36.30	36.64	2,411,483	+0.23(+0.63%)
Aug 15, 2014	37.08	37.30	36.18	36.41	2,487,597	-0.66(-1.78%)
Aug 14, 2014	36.81	37.09	36.66	37.07	1,737,610	+0.26(+0.71%)
Aug 13, 2014	36.61	36.91	36.39	36.81	1,601,789	+0.21(+0.57%)
Aug 12, 2014	36.19	36.78	36.19	36.60	2,030,859	+0.25(+0.69%)
Aug 11, 2014	35.54	36.65	35.51	36.35	3,027,940	+0.85(+2.39%)
Aug 08, 2014	34.72	35.44	34.72	35.50	1,981,695	+0.78(+2.25%)
Aug 07, 2014	34.87	34.93	34.59	34.72	1,464,061	+0.05(+0.14%)
Aug 06, 2014	34.20	35.00	34.20	34.67	2,378,052	+0.21(+0.61%)
Aug 05, 2014	34.49	34.70	34.23	34.46	1,908,821	-0.08(-0.23%)
Aug 04, 2014	34.07	34.69	33.87	34.54	1,524,783	+0.54(+1.59%)
Aug 01, 2014	34.72	34.95	33.80	34.00	2,460,391	-0.80(-2.30%)
Jul 31, 2014	34.60	35.00	34.16	34.80	3,710,604	+0.02(+0.06%)
Jul 30, 2014	34.92	35.89	33.16	34.78	11,017,073	+1.78(+5.39%)
Jul 29, 2014	33.17	33.38	32.97	33.00	2,555,433	-0.12(-0.36%)
Jul 28, 2014	32.98	33.20	32.74	33.12	1,614,700	-0.05(-0.15%)
Jul 25, 2014	33.47	33.53	33.15	33.17	789,662	-0.31(-0.93%)
Jul 24, 2014	33.59	33.59	33.33	33.48	862,460	-0.06(-0.18%)
Jul 23, 2014	33.19	33.66	32.89	33.54	1,406,736	+0.38(+1.15%)
Jul 22, 2014	33.52	33.69	33.11	33.16	1,447,955	-0.24(-0.72%)
Jul 21, 2014	33.47	33.59	33.09	33.40	975,333	-0.22(-0.65%)
Jul 18, 2014	33.16	33.72	32.95	33.62	1,863,575	+0.48(+1.45%)
Jul 17, 2014	33.55	33.71	33.06	33.14	1,314,065	-0.48(-1.43%)
Jul 16, 2014	33.68	33.92	33.45	33.62	1,428,400	+0.04(+0.12%)
Jul 15, 2014	33.66	33.88	33.44	33.58	1,015,929	-0.07(-0.21%)
Jul 14, 2014	33.22	33.67	33.07	33.65	1,826,645	+0.60(+1.82%)
Jul 11, 2014	33.25	33.25	32.83	33.05	1,342,633	-0.29(-0.87%)
Jul 10, 2014	33.03	33.51	33.02	33.34	1,465,529	-0.21(-0.63%)
Jul 09, 2014	33.26	33.63	33.21	33.55	1,659,086	+0.41(+1.24%)
Jul 08, 2014	33.96	34.08	33.11	33.14	2,888,704	-0.93(-2.73%)
Jul 07, 2014	34.73	34.82	33.98	34.07	1,623,405	-0.69(-1.99%)
Jul 03, 2014		34.76	34.76	34.76	0	+0.08(+0.23%)
Jul 02, 2014	34.53	34.90	34.53	34.68	1,932,590	+0.17(+0.49%)
Jul 01, 2014	34.96	35.02	34.43	34.51	1,866,486	-0.43(-1.23%)
Jun 30, 2014	34.72	35.15	34.45	34.94	2,423,865	+0.25(+0.72%)
Jun 27, 2014	34.32	34.75	34.32	34.69	2,533,233	+0.21(+0.61%)
Jun 26, 2014	34.61	34.62	34.20	34.48	1,900,708	-0.15(-0.43%)
Jun 25, 2014	34.17	34.83	34.09	34.63	2,327,814	+0.36(+1.05%)
Jun 24, 2014	34.52	34.61	34.15	34.27	2,442,075	-0.39(-1.13%)
Jun 23, 2014	34.37	34.69	33.71	34.66	1,978,556	+0.28(+0.81%)
Jun 20, 2014	34.43	34.48	34.15	34.38	3,535,349	+0.10(+0.29%)
Jun 19, 2014	34.48	34.55	34.03	34.28	1,586,380	-0.15(-0.44%)
Jun 18, 2014	34.89	34.90	34.09	34.43	2,271,242	-0.38(-1.09%)
Jun 17, 2014	33.35	35.19	33.33	34.81	5,248,549	+1.46(+4.38%)
Jun 16, 2014	33.94	33.94	33.21	33.35	1,376,066	-0.61(-1.80%)
Jun 13, 2014	34.09	34.19	33.72	33.96	1,721,259	-0.13(-0.38%)
Jun 12, 2014	33.44	34.18	33.37	34.09	3,109,435	+0.56(+1.67%)
Jun 11, 2014	33.67	33.76	33.14	33.53	1,545,745	-0.23(-0.68%)
Jun 10, 2014	33.72	34.13	33.61	33.76	1,877,637	+0.08(+0.24%)
Jun 06, 2014	33.06	33.72	33.00	33.68	1,724,202	+0.64(+1.94%)
Jun 05, 2014	32.54	33.05	32.28	33.04	1,238,107	+0.53(+1.63%)
Jun 04, 2014	32.33	32.64	32.11	32.51	1,011,870	+0.08(+0.25%)
Jun 03, 2014	32.07	32.52	32.00	32.43	1,981,592	+0.21(+0.65%)

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.

ADT Corp (NY: )

Historical Prices

Sections

Services

Contact Information

Follow Us