Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	43.87	45.58	43.73	45.28	5,503,184	-1.32(-2.82%)
Apr 29, 2015	46.71	47.11	46.11	46.59	2,084,370	-0.11(-0.25%)
Apr 28, 2015	46.89	46.90	46.30	46.71	1,566,207	-0.12(-0.26%)
Apr 27, 2015	46.57	46.94	46.30	46.83	1,557,759	+0.34(+0.72%)
Apr 24, 2015	46.60	46.68	46.08	46.49	1,159,555	+0.08(+0.16%)
Apr 23, 2015	46.36	46.76	46.06	46.42	1,818,902	-0.23(-0.49%)
Apr 22, 2015	46.65	46.72	46.18	46.65	1,129,143	+0.03(+0.07%)
Apr 21, 2015	46.84	47.30	46.43	46.62	1,019,518	-0.15(-0.33%)
Apr 20, 2015	46.75	47.13	46.54	46.77	1,139,765	+0.33(+0.71%)
Apr 17, 2015	46.08	46.52	45.59	46.44	2,394,939	-0.13(-0.28%)
Apr 16, 2015	46.36	46.79	46.22	46.57	994,152	+0.11(+0.25%)
Apr 15, 2015	46.45	46.68	46.13	46.45	1,437,825	+0.15(+0.33%)
Apr 14, 2015	46.34	46.55	46.03	46.30	1,215,890	+0.02(+0.05%)
Apr 13, 2015	46.84	47.03	46.22	46.28	906,846	-0.61(-1.30%)
Apr 10, 2015	47.23	47.26	46.58	46.89	1,287,027	-0.31(-0.65%)
Apr 09, 2015	46.96	47.36	46.85	47.20	917,803	+0.11(+0.23%)
Apr 08, 2015	46.72	47.11	46.52	47.09	1,361,969	+0.44(+0.95%)
Apr 07, 2015	47.34	47.42	46.55	46.65	1,481,002	-0.83(-1.76%)
Apr 06, 2015	46.55	47.95	46.36	47.48	3,286,156	+0.76(+1.62%)
Apr 02, 2015	46.09	46.72	46.72	46.72	1,325,167	+0.76(+1.66%)
Apr 01, 2015	46.29	46.44	45.51	45.96	2,369,714	-0.30(-0.64%)
Mar 31, 2015	46.42	46.82	46.24	46.26	1,618,206	-0.47(-1.01%)
Mar 30, 2015	45.90	46.90	45.85	46.73	1,694,221	+1.31(+2.88%)
Mar 27, 2015	45.33	45.77	45.09	45.42	1,816,351	+0.20(+0.44%)
Mar 26, 2015	44.98	45.45	44.91	45.22	3,038,019	+0.07(+0.15%)
Mar 25, 2015	45.88	46.06	45.14	45.15	2,527,303	-0.73(-1.58%)
Mar 24, 2015	46.13	46.41	45.87	45.88	1,459,229	-0.41(-0.89%)
Mar 23, 2015	46.24	46.51	46.10	46.29	1,091,912	+0.05(+0.12%)
Mar 20, 2015	46.21	46.91	46.21	46.24	2,097,980	+0.24(+0.53%)
Mar 19, 2015	46.09	46.13	45.70	46.00	1,475,427	-0.42(-0.91%)
Mar 18, 2015	45.05	46.64	44.75	46.42	2,162,631	+0.96(+2.12%)
Mar 17, 2015	45.67	45.96	45.40	45.45	1,607,684	-0.57(-1.25%)
Mar 16, 2015	45.31	46.03	45.24	46.03	2,094,682	+1.06(+2.35%)
Mar 13, 2015	45.72	45.86	44.61	44.97	1,765,730	-0.98(-2.13%)
Mar 12, 2015	45.02	45.99	44.94	45.95	1,980,235	+1.12(+2.49%)
Mar 11, 2015	45.32	45.48	44.79	44.83	2,300,918	-0.60(-1.33%)
Mar 10, 2015	46.00	46.17	45.44	45.44	1,974,311	-1.01(-2.17%)
Mar 09, 2015	46.38	46.72	46.33	46.45	1,751,357	+0.05(+0.12%)
Mar 06, 2015	47.30	47.35	46.09	46.39	2,830,124	-1.06(-2.22%)
Mar 05, 2015	47.62	47.94	47.36	47.45	2,476,137	-0.10(-0.21%)
Mar 04, 2015	48.16	48.16	47.41	47.55	3,323,442	-0.61(-1.27%)
Mar 03, 2015	47.93	48.36	47.75	48.16	3,462,748	-0.03(-0.06%)
Mar 02, 2015	47.10	48.41	47.10	48.19	3,071,732	+1.19(+2.52%)
Feb 27, 2015	46.97	47.23	46.65	47.01	1,779,554	-0.07(-0.15%)
Feb 26, 2015	47.16	47.26	46.84	47.07	1,816,748	-0.08(-0.18%)
Feb 25, 2015	46.73	47.25	46.57	47.16	1,720,613	+0.56(+1.20%)
Feb 24, 2015	46.75	46.85	46.50	46.60	1,333,898	-0.12(-0.26%)
Feb 23, 2015	46.56	46.91	46.42	46.72	1,382,668	-0.06(-0.13%)
Feb 20, 2015	46.23	46.84	45.65	46.78	1,560,456	+0.54(+1.17%)
Feb 19, 2015	45.85	46.28	45.53	46.24	1,577,855	+0.22(+0.48%)
Feb 18, 2015	46.02	46.11	45.56	46.02	1,927,794	-0.20(-0.43%)
Feb 17, 2015	46.07	46.33	45.90	46.22	2,376,081	+0.30(+0.65%)
Feb 13, 2015	46.18	45.92	45.92	45.92	3,205,975	-0.92(-1.97%)
Feb 12, 2015	45.23	46.89	44.93	46.85	3,588,669	+2.56(+5.79%)
Feb 11, 2015	44.16	44.39	43.90	44.28	2,011,541	+0.09(+0.21%)
Feb 10, 2015	44.11	44.30	43.57	44.19	1,643,905	+0.69(+1.58%)
Feb 09, 2015	44.32	44.47	43.40	43.50	2,820,307	-1.19(-2.66%)
Feb 06, 2015	44.69	45.20	44.42	44.69	3,020,597	+0.19(+0.43%)
Feb 05, 2015	43.90	44.65	43.80	44.50	2,176,092	+0.66(+1.51%)
Feb 04, 2015	43.51	44.14	43.19	43.84	2,589,396	+0.31(+0.72%)
Feb 03, 2015	42.81	43.70	42.75	43.53	2,427,689	+1.14(+2.70%)
Feb 02, 2015	41.33	42.44	41.14	42.38	2,229,764	+1.16(+2.81%)
Jan 30, 2015	41.27	41.69	40.98	41.22	3,230,984	-0.53(-1.26%)
Jan 29, 2015	40.88	41.90	40.69	41.75	2,038,204	+1.05(+2.59%)
Jan 28, 2015	41.95	42.12	40.57	40.69	2,138,913	-1.19(-2.84%)
Jan 27, 2015	41.33	42.13	41.15	41.88	2,009,075	+0.04(+0.09%)
Jan 26, 2015	41.66	41.95	41.57	41.85	1,478,188	+0.04(+0.09%)
Jan 23, 2015	41.91	42.20	41.51	41.81	2,898,030	-0.26(-0.62%)
Jan 22, 2015	41.24	42.20	40.86	42.07	3,210,906	+1.22(+2.99%)
Jan 21, 2015	40.16	41.21	39.93	40.85	4,291,764	+0.58(+1.44%)
Jan 20, 2015	39.03	40.28	38.70	40.27	5,931,817	+1.50(+3.86%)
Jan 16, 2015	38.27	38.81	38.06	38.77	2,290,304	+0.26(+0.67%)
Jan 15, 2015	39.48	39.78	38.48	38.51	3,251,074	-0.97(-2.45%)
Jan 14, 2015	38.60	39.62	36.94	39.48	8,243,481	+0.22(+0.56%)
Jan 13, 2015	40.01	40.52	38.65	39.26	3,031,295	-0.52(-1.30%)
Jan 12, 2015	40.69	40.75	39.58	39.78	2,314,549	-1.07(-2.62%)
Jan 09, 2015	42.01	42.20	40.73	40.85	2,189,988	-1.09(-2.60%)
Jan 08, 2015	41.65	42.07	41.37	41.94	2,487,678	+0.70(+1.70%)
Jan 07, 2015	40.50	41.24	40.44	41.24	1,703,800	+0.95(+2.35%)
Jan 06, 2015	40.72	40.84	39.65	40.29	2,777,124	-0.28(-0.70%)
Jan 05, 2015	41.59	41.63	40.16	40.57	3,444,985	-1.21(-2.89%)
Jan 02, 2015	42.16	42.28	41.33	41.78	2,112,121	-0.16(-0.38%)
Dec 31, 2014	42.33	41.94	41.94	41.94	1,329,795	-0.32(-0.76%)
Dec 30, 2014	42.91	43.12	42.23	42.26	1,665,042	-0.68(-1.58%)
Dec 29, 2014	42.40	43.27	42.29	42.94	1,144,114	+0.44(+1.04%)
Dec 26, 2014	42.64	42.94	42.46	42.49	1,059,649	+0.01(+0.02%)
Dec 24, 2014	43.08	42.49	42.49	42.49	674,004	-0.55(-1.28%)
Dec 23, 2014	42.30	43.17	42.24	43.04	2,855,063	+1.17(+2.79%)
Dec 22, 2014	41.98	42.21	41.73	41.87	1,685,107	+0.03(+0.07%)
Dec 19, 2014	41.16	42.27	40.97	41.84	4,312,159	+0.92(+2.26%)
Dec 18, 2014	40.72	40.92	40.21	40.92	2,290,988	+0.89(+2.21%)
Dec 17, 2014	39.39	40.21	39.14	40.03	3,362,435	+0.85(+2.16%)
Dec 16, 2014	40.12	40.50	39.14	39.18	4,555,301	-1.08(-2.69%)
Dec 15, 2014	40.42	40.75	40.05	40.27	2,960,949	+0.00(+0.00%)
Dec 12, 2014	40.29	40.83	40.25	40.27	2,704,016	-0.50(-1.22%)
Dec 11, 2014	40.95	41.56	40.67	40.76	2,042,380	-0.01(-0.02%)
Dec 10, 2014	42.61	42.74	40.72	40.77	2,930,973	-1.95(-4.56%)
Dec 09, 2014	42.29	42.76	42.01	42.72	2,160,164	-0.07(-0.16%)
Dec 08, 2014	43.91	43.96	42.73	42.78	1,804,540	-1.08(-2.45%)
Dec 05, 2014	44.33	44.45	43.75	43.86	1,522,445	-0.43(-0.97%)
Dec 04, 2014	44.82	44.82	44.12	44.29	1,587,657	-0.55(-1.23%)
Dec 03, 2014	43.89	44.89	43.80	44.84	1,974,547	+1.14(+2.62%)
Dec 02, 2014	43.43	43.78	43.25	43.69	1,755,417	+0.33(+0.76%)
Dec 01, 2014	43.10	43.49	42.73	43.37	2,077,712	+0.20(+0.46%)
Nov 28, 2014	43.66	43.69	43.10	43.17	1,169,426	-0.30(-0.68%)
Nov 26, 2014	43.49	43.46	43.46	43.46	1,881,420	-0.08(-0.18%)
Nov 25, 2014	44.35	44.56	43.51	43.54	1,822,963	-0.72(-1.63%)
Nov 24, 2014	44.50	44.84	43.88	44.26	1,442,268	-0.07(-0.15%)
Nov 21, 2014	44.37	44.74	44.26	44.33	2,510,309	+0.41(+0.94%)
Nov 20, 2014	43.12	44.17	43.01	43.92	2,062,948	+0.45(+1.03%)
Nov 19, 2014	43.55	43.57	42.97	43.47	2,860,829	-0.11(-0.26%)
Nov 18, 2014	42.85	43.87	42.85	43.59	3,126,718	+0.97(+2.27%)
Nov 17, 2014	41.99	42.88	41.87	42.62	2,373,501	+0.60(+1.43%)
Nov 14, 2014	42.06	42.12	41.66	42.02	4,037,599	-0.09(-0.22%)
Nov 13, 2014	42.22	42.41	42.01	42.11	3,923,468	+0.04(+0.09%)
Nov 12, 2014	42.03	42.32	41.93	42.07	4,658,455	-0.19(-0.45%)
Nov 11, 2014	42.76	43.09	42.18	42.26	4,168,907	-0.57(-1.33%)
Nov 10, 2014	43.72	43.72	42.46	42.83	4,463,179	-1.09(-2.48%)
Nov 07, 2014	44.68	44.84	43.67	43.92	2,179,774	-0.81(-1.82%)
Nov 06, 2014	43.70	44.76	43.66	44.74	2,544,286	+1.09(+2.49%)
Nov 05, 2014	42.84	43.67	42.65	43.65	2,307,410	+1.23(+2.89%)
Nov 04, 2014	43.16	43.40	42.09	42.42	1,996,750	-1.04(-2.38%)
Nov 03, 2014	43.02	43.89	43.02	43.46	2,922,698	+0.04(+0.09%)
Oct 31, 2014	42.28	43.46	42.05	43.42	4,411,764	+2.02(+4.87%)
Oct 30, 2014	41.41	41.79	40.21	41.40	8,852,188	-1.90(-4.38%)
Oct 29, 2014	43.69	43.79	42.93	43.30	2,427,646	-0.20(-0.46%)
Oct 28, 2014	42.35	43.59	42.19	43.49	1,657,692	+1.41(+3.35%)
Oct 27, 2014	42.56	42.87	42.87	42.09	2,134,721	-0.78(-1.83%)
Oct 24, 2014	43.20	43.20	42.44	42.87	2,210,720	-0.17(-0.39%)
Oct 23, 2014	42.78	43.52	42.64	43.04	2,318,400	+0.61(+1.44%)
Oct 22, 2014	43.04	43.11	42.33	42.43	1,976,795	-0.55(-1.28%)
Oct 21, 2014	42.03	42.98	41.87	42.98	1,927,803	+1.41(+3.39%)
Oct 20, 2014	41.67	41.75	41.31	41.57	1,569,541	-0.30(-0.71%)
Oct 17, 2014	42.30	43.25	41.64	41.87	4,040,729	+0.35(+0.84%)
Oct 16, 2014	39.07	42.10	39.06	41.52	4,675,659	+1.65(+4.14%)
Oct 15, 2014	39.89	40.15	38.74	39.86	4,561,239	-0.07(-0.17%)
Oct 14, 2014	39.13	40.30	38.76	39.93	4,695,833	+1.68(+4.38%)
Oct 13, 2014	39.57	39.94	38.24	38.26	3,490,015	-1.23(-3.12%)
Oct 10, 2014	39.06	39.94	38.93	39.49	4,896,444	+0.34(+0.86%)
Oct 09, 2014	40.65	40.74	38.99	39.15	2,945,703	-1.57(-3.85%)
Oct 08, 2014	39.89	40.77	39.65	40.72	3,217,902	+0.73(+1.83%)
Oct 07, 2014	40.95	41.08	39.99	39.99	2,033,881	-1.17(-2.85%)
Oct 06, 2014	41.68	41.75	41.16	41.16	2,514,077	-0.15(-0.37%)
Oct 03, 2014	41.48	41.69	41.10	41.32	3,227,972	+0.18(+0.43%)
Oct 02, 2014	40.66	41.37	40.59	41.14	3,544,310	+0.53(+1.29%)
Oct 01, 2014	39.99	40.97	39.75	40.62	4,334,082	+0.56(+1.39%)
Sep 30, 2014	41.36	41.36	39.29	40.06	7,069,506	-1.29(-3.13%)
Sep 29, 2014	42.48	42.48	41.33	41.36	3,888,058	-1.53(-3.57%)
Sep 26, 2014	42.94	43.21	42.73	42.89	1,903,185	+0.00(+0.00%)
Sep 25, 2014	43.27	43.60	42.76	42.89	2,376,867	-0.39(-0.90%)
Sep 24, 2014	42.89	43.39	42.41	43.27	2,481,671	+0.39(+0.91%)
Sep 23, 2014	43.18	43.55	42.82	42.89	1,752,508	-0.40(-0.93%)
Sep 22, 2014	43.90	43.94	43.17	43.29	2,166,777	-0.72(-1.64%)
Sep 19, 2014	44.64	44.68	43.96	44.01	2,346,968	-0.41(-0.93%)
Sep 18, 2014	44.07	44.58	44.02	44.42	2,281,749	+0.42(+0.95%)
Sep 17, 2014	44.63	44.94	43.87	44.01	3,008,649	-0.43(-0.96%)
Sep 16, 2014	44.45	44.72	44.14	44.43	3,048,953	-0.26(-0.58%)
Sep 15, 2014	45.74	46.02	44.67	44.69	2,279,454	-1.15(-2.51%)
Sep 12, 2014	46.49	46.64	45.65	45.84	1,388,454	-0.75(-1.62%)
Sep 11, 2014	46.40	46.66	46.15	46.59	1,218,726	-0.11(-0.24%)
Sep 10, 2014	47.06	47.24	46.65	46.71	1,347,835	-0.37(-0.78%)
Sep 09, 2014	47.43	47.67	46.99	47.07	1,525,367	-0.54(-1.14%)
Sep 08, 2014	47.80	48.20	47.30	47.61	1,616,270	-0.50(-1.04%)
Sep 05, 2014	47.93	48.16	47.42	48.12	1,353,696	+0.11(+0.22%)
Sep 04, 2014	47.80	48.43	47.80	48.01	1,314,645	+0.21(+0.45%)
Sep 03, 2014	48.03	48.12	47.74	47.80	1,453,514	+0.06(+0.13%)
Sep 02, 2014	47.39	47.94	47.23	47.74	1,268,275	+0.38(+0.80%)
Aug 29, 2014	47.43	47.36	47.36	47.36	1,039,706	+0.18(+0.39%)
Aug 28, 2014	46.91	47.36	46.69	47.17	1,135,674	+0.08(+0.18%)
Aug 27, 2014	47.15	47.26	46.82	47.09	637,583	+0.11(+0.24%)
Aug 26, 2014	47.58	47.61	46.94	46.98	978,135	-0.45(-0.95%)
Aug 25, 2014	47.66	47.84	47.31	47.42	829,792	+0.14(+0.29%)
Aug 22, 2014	47.49	47.51	47.04	47.29	1,233,165	-0.36(-0.77%)
Aug 21, 2014	48.55	48.56	47.64	47.65	1,218,350	-0.77(-1.59%)
Aug 20, 2014	47.72	48.63	47.72	48.42	1,245,935	+0.63(+1.32%)
Aug 19, 2014	47.63	47.84	47.32	47.79	972,751	+0.36(+0.75%)
Aug 18, 2014	47.61	47.72	47.28	47.43	1,105,133	+0.20(+0.42%)
Aug 15, 2014	47.68	47.77	46.86	47.23	1,120,532	-0.20(-0.42%)
Aug 14, 2014	47.17	47.48	46.94	47.43	916,338	+0.14(+0.31%)
Aug 13, 2014	47.17	47.38	46.72	47.29	1,192,193	+0.43(+0.92%)
Aug 12, 2014	46.88	47.22	46.64	46.85	825,876	-0.14(-0.29%)
Aug 11, 2014	47.08	47.29	46.95	46.99	1,077,274	-0.06(-0.13%)
Aug 08, 2014	46.25	46.98	46.21	47.05	1,609,839	+0.88(+1.91%)
Aug 07, 2014	46.56	46.88	45.99	46.17	2,065,411	-0.02(-0.03%)
Aug 06, 2014	46.32	46.64	46.17	46.18	1,816,304	-0.46(-0.99%)
Aug 05, 2014	46.75	47.27	46.58	46.65	2,083,467	-0.48(-1.02%)
Aug 04, 2014	46.55	47.23	46.36	47.13	1,601,284	+0.84(+1.82%)
Aug 01, 2014	47.10	47.29	45.93	46.28	2,548,381	-1.02(-2.15%)
Jul 31, 2014	48.18	48.21	46.74	47.30	3,319,393	-1.71(-3.49%)
Jul 30, 2014	49.16	49.19	48.43	49.01	2,996,855	-0.02(-0.05%)
Jul 29, 2014	49.69	50.12	49.03	49.03	1,319,097	-0.73(-1.47%)
Jul 28, 2014	49.97	49.98	49.21	49.76	1,159,029	-0.27(-0.53%)
Jul 25, 2014	49.56	50.27	49.56	50.03	1,257,564	+0.21(+0.43%)
Jul 24, 2014	50.00	50.11	49.70	49.82	1,222,838	+0.07(+0.14%)
Jul 23, 2014	50.12	50.15	49.58	49.75	981,930	-0.17(-0.35%)
Jul 22, 2014	49.66	50.11	49.60	49.92	1,574,702	+0.66(+1.34%)
Jul 21, 2014	49.39	49.87	49.16	49.26	916,497	-0.27(-0.54%)
Jul 18, 2014	48.95	49.62	48.69	49.53	1,314,019	+0.78(+1.59%)
Jul 17, 2014	49.28	49.90	48.66	48.75	2,211,173	-0.78(-1.56%)
Jul 16, 2014	49.81	50.12	49.46	49.53	2,199,377	-0.14(-0.29%)
Jul 15, 2014	49.98	50.25	49.56	49.67	2,238,037	-0.40(-0.80%)
Jul 14, 2014	50.75	50.75	49.78	50.08	2,050,258	-0.22(-0.44%)
Jul 11, 2014	50.19	50.34	49.92	50.30	1,657,294	+0.03(+0.06%)
Jul 10, 2014	50.39	51.28	50.11	50.27	2,226,344	-0.93(-1.83%)
Jul 09, 2014	50.61	51.22	50.52	51.20	1,480,775	+0.62(+1.23%)
Jul 08, 2014	50.45	50.74	49.91	50.58	1,908,049	-0.13(-0.25%)
Jul 07, 2014	50.75	50.93	50.51	50.71	989,134	-0.21(-0.42%)
Jul 03, 2014	50.62	50.92	50.92	50.92	677,881	+0.30(+0.59%)
Jul 02, 2014	50.20	51.28	50.18	50.62	1,792,702	+0.41(+0.82%)
Jul 01, 2014	49.84	50.42	49.68	50.21	1,054,901	+0.68(+1.37%)
Jun 30, 2014	49.65	49.74	49.24	49.54	1,264,278	-0.13(-0.26%)
Jun 27, 2014	49.34	49.96	49.06	49.66	1,070,328	+0.23(+0.46%)
Jun 26, 2014	49.07	49.53	48.30	49.44	2,093,145	+0.40(+0.82%)
Jun 25, 2014	48.18	49.09	48.03	49.03	1,521,495	+0.64(+1.32%)
Jun 24, 2014	49.01	49.28	48.33	48.40	1,311,797	-0.69(-1.41%)
Jun 23, 2014	49.18	49.35	49.00	49.09	1,465,091	-0.05(-0.09%)
Jun 20, 2014	49.44	49.82	49.05	49.13	2,198,462	-0.33(-0.66%)
Jun 19, 2014	49.51	49.57	49.26	49.46	1,214,721	+0.11(+0.22%)
Jun 18, 2014	49.51	49.55	48.72	49.35	1,606,244	-0.09(-0.18%)
Jun 17, 2014	49.40	49.89	49.21	49.44	930,599	-0.05(-0.11%)
Jun 16, 2014	49.35	49.90	49.08	49.50	1,218,054	+0.02(+0.03%)
Jun 13, 2014	48.97	49.62	48.80	49.48	1,109,302	+0.49(+1.01%)
Jun 12, 2014	50.08	50.08	48.81	48.99	2,007,797	-1.22(-2.44%)
Jun 11, 2014	49.88	50.30	49.77	50.21	1,038,840	+0.01(+0.02%)
Jun 10, 2014	49.87	50.40	49.77	50.20	1,359,612	-0.07(-0.14%)
Jun 06, 2014	49.70	50.44	49.55	50.27	2,775,023	+0.77(+1.55%)
Jun 05, 2014	49.25	49.67	49.06	49.51	2,257,739	+0.58(+1.18%)
Jun 04, 2014	48.23	49.06	47.84	48.93	1,598,577	+0.45(+0.92%)
Jun 03, 2014	48.00	48.63	47.92	48.48	1,411,711	+0.37(+0.77%)
Jun 02, 2014	47.79	48.15	47.25	48.11	1,268,848	+0.32(+0.67%)
May 30, 2014	47.67	48.18	47.59	47.79	1,951,745	+0.04(+0.08%)
May 29, 2014	47.70	48.03	47.35	47.75	837,414	+0.16(+0.34%)
May 28, 2014	47.44	47.83	47.07	47.59	1,508,955	+0.21(+0.43%)
May 27, 2014	47.42	47.75	47.26	47.39	1,204,814	+0.14(+0.31%)
May 23, 2014	46.37	47.24	47.24	47.24	1,750,173	+0.87(+1.87%)
May 22, 2014	46.07	46.70	45.96	46.37	1,227,181	+0.42(+0.91%)
May 21, 2014	45.23	46.07	45.11	45.96	1,626,369	+0.83(+1.84%)
May 20, 2014	45.64	45.65	44.87	45.13	1,410,903	-0.44(-0.97%)
May 19, 2014	45.32	45.80	45.15	45.57	1,269,778	+0.19(+0.42%)
May 16, 2014	44.90	45.43	44.48	45.38	1,588,299	+0.50(+1.12%)
May 15, 2014	45.61	45.66	44.25	44.88	2,041,483	-0.98(-2.14%)
May 14, 2014	46.19	46.39	45.79	45.86	861,837	-0.37(-0.81%)
May 13, 2014	46.51	46.61	46.05	46.23	1,004,061	-0.21(-0.44%)
May 12, 2014	45.27	46.49	45.20	46.44	1,460,456	+1.51(+3.37%)
May 09, 2014	45.48	45.57	44.71	44.92	1,556,579	-0.53(-1.17%)
May 08, 2014	45.48	46.39	45.29	45.46	1,068,982	-0.08(-0.18%)
May 07, 2014	45.85	46.05	45.11	45.54	1,321,075	-0.17(-0.38%)
May 06, 2014	45.99	46.20	45.56	45.71	1,828,957	-0.26(-0.56%)
May 05, 2014	45.84	46.09	45.48	45.97	1,741,902	-0.11(-0.25%)
May 02, 2014	46.21	46.45	45.63	46.09	2,656,596	-0.01(-0.02%)

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.

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

Malvern Daily Record