Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.24	14.52	14.16	14.51	939,673	+0.26(+1.84%)
Apr 29, 2014	14.34	14.52	14.23	14.25	596,042	-0.06(-0.45%)
Apr 28, 2014	14.48	14.81	14.28	14.31	2,360,467	-0.13(-0.93%)
Apr 25, 2014	14.44	14.51	14.37	14.45	489,713	+0.00(+0.00%)
Apr 24, 2014	14.53	14.55	14.39	14.45	622,645	-0.08(-0.54%)
Apr 23, 2014	14.40	14.56	14.37	14.52	553,028	+0.16(+1.08%)
Apr 22, 2014	14.44	14.56	14.31	14.37	800,231	-0.04(-0.29%)
Apr 21, 2014	14.35	14.58	14.35	14.41	551,895	+0.11(+0.74%)
Apr 17, 2014	14.43	14.31	14.31	14.31	739,475	-0.15(-1.03%)
Apr 16, 2014	14.29	14.49	14.23	14.45	528,643	+0.26(+1.84%)
Apr 15, 2014	14.44	14.44	14.06	14.19	863,064	-0.22(-1.52%)
Apr 14, 2014	14.35	14.63	14.27	14.41	878,304	+0.19(+1.34%)
Apr 11, 2014	14.31	14.46	14.11	14.22	1,336,661	-0.14(-0.99%)
Apr 10, 2014	14.68	14.68	14.31	14.36	884,310	-0.32(-2.17%)
Apr 09, 2014	14.65	14.70	14.54	14.68	1,047,356	+0.08(+0.53%)
Apr 08, 2014	14.47	14.60	14.38	14.60	1,579,699	+0.16(+1.08%)
Apr 07, 2014	14.21	14.64	14.21	14.45	1,432,548	+0.20(+1.39%)
Apr 04, 2014	14.75	14.81	14.23	14.25	1,788,510	-0.46(-3.13%)
Apr 03, 2014	14.93	14.96	14.66	14.71	1,880,412	-0.24(-1.61%)
Apr 02, 2014	14.97	15.11	14.88	14.95	798,940	-0.05(-0.33%)
Apr 01, 2014	15.13	15.17	14.88	15.00	1,577,749	-0.17(-1.12%)
Mar 31, 2014	14.95	15.19	14.86	15.17	1,469,673	+0.32(+2.14%)
Mar 28, 2014	14.79	14.96	14.74	14.85	1,056,674	+0.06(+0.43%)
Mar 27, 2014	15.04	15.07	14.77	14.79	1,361,706	-0.23(-1.55%)
Mar 26, 2014	15.00	15.16	14.93	15.02	1,266,362	+0.11(+0.71%)
Mar 25, 2014	15.20	15.28	14.80	14.91	1,914,254	-0.25(-1.68%)
Mar 24, 2014	15.17	15.25	15.05	15.17	2,672,407	+0.06(+0.37%)
Mar 21, 2014	14.64	15.13	14.64	15.11	5,933,818	+0.50(+3.44%)
Mar 20, 2014	14.58	14.61	14.45	14.61	1,492,082	-0.01(-0.10%)
Mar 19, 2014	14.86	14.89	14.60	14.62	1,654,823	-0.23(-1.57%)
Mar 18, 2014	14.67	14.89	14.47	14.86	2,490,735	+0.64(+4.53%)
Mar 17, 2014	14.15	14.31	14.05	14.21	1,851,587	+0.13(+0.90%)
Mar 14, 2014	14.17	14.30	14.07	14.09	1,290,250	-0.11(-0.75%)
Mar 13, 2014	14.19	14.22	13.92	14.19	1,897,320	+0.04(+0.30%)
Mar 12, 2014	14.21	14.39	14.12	14.15	1,687,664	-0.22(-1.53%)
Mar 11, 2014	14.37	14.46	14.23	14.37	953,363	-0.02(-0.15%)
Mar 10, 2014	14.51	14.57	14.36	14.39	874,439	-0.16(-1.07%)
Mar 07, 2014	14.55	14.61	14.39	14.55	869,070	+0.06(+0.44%)
Mar 06, 2014	14.61	14.62	14.32	14.48	1,218,076	-0.10(-0.68%)
Mar 05, 2014	14.49	14.61	14.40	14.58	1,023,298	+0.12(+0.83%)
Mar 04, 2014	14.37	14.58	14.35	14.46	1,028,265	+0.22(+1.54%)
Mar 03, 2014	14.41	14.46	14.14	14.24	1,613,074	-0.30(-2.09%)
Feb 28, 2014	14.27	14.65	14.21	14.55	1,256,184	+0.30(+2.08%)
Feb 27, 2014	14.38	14.45	14.20	14.25	1,274,202	-0.18(-1.23%)
Feb 26, 2014	14.52	14.62	14.39	14.43	1,155,381	-0.06(-0.43%)
Feb 25, 2014	14.59	14.63	14.42	14.49	1,258,435	-0.08(-0.53%)
Feb 24, 2014	14.59	14.72	14.56	14.56	723,566	-0.04(-0.29%)
Feb 21, 2014	14.75	14.81	14.53	14.61	1,154,895	-0.13(-0.86%)
Feb 20, 2014	14.63	14.82	14.56	14.73	2,039,296	+0.11(+0.72%)
Feb 19, 2014	14.51	14.67	14.41	14.63	2,376,542	+0.09(+0.63%)
Feb 18, 2014	14.34	14.57	14.21	14.54	2,299,282	+0.33(+2.33%)
Feb 14, 2014	13.99	14.21	14.21	14.21	2,995,615	+0.24(+1.71%)
Feb 13, 2014	13.80	13.98	13.76	13.97	1,907,160	+0.07(+0.51%)
Feb 12, 2014	13.92	14.07	13.82	13.90	2,031,697	+0.12(+0.87%)
Feb 11, 2014	13.64	13.79	13.54	13.78	2,357,855	+0.11(+0.82%)
Feb 10, 2014	13.22	13.76	13.21	13.66	2,676,066	+0.37(+2.80%)
Feb 07, 2014	13.65	13.73	13.15	13.29	3,565,167	-0.34(-2.48%)
Feb 06, 2014	14.77	14.77	13.44	13.63	5,020,008	-0.29(-2.07%)
Feb 05, 2014	13.96	14.04	13.90	13.92	2,825,143	-0.06(-0.40%)
Feb 04, 2014	14.05	14.15	13.91	13.97	3,424,504	-0.05(-0.35%)
Feb 03, 2014	14.75	14.82	14.02	14.02	3,178,130	-0.71(-4.82%)
Jan 31, 2014	14.64	14.84	14.59	14.73	1,904,568	-0.10(-0.66%)
Jan 30, 2014	14.88	14.93	14.45	14.83	2,644,173	+0.00(+0.00%)
Jan 29, 2014	15.05	15.06	14.80	14.83	956,815	-0.30(-1.95%)
Jan 28, 2014	15.09	15.32	15.07	15.13	1,801,560	+0.04(+0.28%)
Jan 27, 2014	15.30	15.34	15.05	15.09	753,933	-0.20(-1.29%)
Jan 24, 2014	15.52	15.54	15.23	15.28	1,358,923	-0.30(-1.90%)
Jan 23, 2014	15.46	15.61	15.46	15.58	1,596,172	-0.03(-0.18%)
Jan 22, 2014	15.51	15.63	15.46	15.61	897,747	+0.11(+0.73%)
Jan 21, 2014	15.44	15.51	15.37	15.49	1,097,518	+0.18(+1.15%)
Jan 17, 2014	15.35	15.32	15.32	15.32	834,256	-0.06(-0.41%)
Jan 16, 2014	15.18	15.40	15.04	15.38	1,190,556	+0.13(+0.83%)
Jan 15, 2014	15.36	15.41	15.17	15.25	706,839	-0.11(-0.69%)
Jan 14, 2014	15.27	15.45	15.27	15.36	833,627	+0.11(+0.69%)
Jan 13, 2014	15.42	15.62	15.18	15.25	1,176,214	-0.24(-1.54%)
Jan 10, 2014	15.35	15.52	15.35	15.49	823,655	+0.15(+0.96%)
Jan 09, 2014	15.25	15.35	15.17	15.35	870,652	+0.12(+0.79%)
Jan 08, 2014	15.26	15.27	15.15	15.23	1,116,636	-0.05(-0.32%)
Jan 07, 2014	15.16	15.30	15.16	15.27	1,055,202	+0.13(+0.88%)
Jan 06, 2014	15.26	15.31	15.11	15.14	2,086,129	-0.12(-0.78%)
Jan 03, 2014	15.09	15.28	15.09	15.26	1,237,268	+0.15(+1.02%)
Jan 02, 2014	15.10	15.21	14.96	15.11	1,303,217	+0.01(+0.05%)
Dec 31, 2013	15.23	15.10	15.10	15.10	799,845	-0.07(-0.46%)
Dec 30, 2013	15.01	15.31	14.94	15.17	2,125,325	+0.17(+1.12%)
Dec 27, 2013	14.99	15.06	14.84	15.00	1,052,269	+0.05(+0.33%)
Dec 26, 2013	14.95	15.03	14.88	14.95	566,792	-0.01(-0.05%)
Dec 24, 2013	14.92	15.04	14.88	14.96	1,079,244	+0.08(+0.57%)
Dec 23, 2013	15.25	15.26	14.84	14.87	1,981,818	-0.29(-1.90%)
Dec 20, 2013	15.27	15.35	15.16	15.16	4,683,477	-0.15(-0.96%)
Dec 19, 2013	15.54	15.54	15.20	15.31	1,437,161	-0.23(-1.49%)
Dec 18, 2013	15.38	15.55	15.06	15.54	1,417,173	+0.14(+0.91%)
Dec 17, 2013	15.26	15.41	15.13	15.40	1,359,106	+0.13(+0.88%)
Dec 16, 2013	15.28	15.36	15.16	15.27	857,898	+0.11(+0.74%)
Dec 13, 2013	15.13	15.23	15.07	15.16	1,287,896	+0.03(+0.19%)
Dec 12, 2013	15.09	15.23	15.06	15.13	1,115,638	+0.00(+0.00%)
Dec 11, 2013	15.35	15.37	15.11	15.13	1,428,784	-0.19(-1.24%)
Dec 10, 2013	15.51	15.56	15.26	15.32	1,533,460	-0.26(-1.67%)
Dec 09, 2013	15.66	15.73	15.48	15.58	1,295,389	-0.09(-0.58%)
Dec 06, 2013	15.38	15.69	15.38	15.67	1,453,661	+0.39(+2.58%)
Dec 05, 2013	15.12	15.33	15.01	15.27	1,587,623	+0.15(+1.02%)
Dec 04, 2013	15.14	15.31	15.01	15.12	1,110,800	-0.10(-0.64%)
Dec 03, 2013	15.10	15.34	15.06	15.22	1,827,528	+0.04(+0.28%)
Dec 02, 2013	15.17	15.28	15.04	15.17	1,320,657	-0.03(-0.18%)
Nov 29, 2013	15.31	15.39	15.18	15.20	466,783	-0.14(-0.91%)
Nov 27, 2013	15.34	15.42	15.16	15.34	1,117,526	+0.01(+0.09%)
Nov 26, 2013	15.40	15.42	15.14	15.33	1,651,089	-0.04(-0.27%)
Nov 25, 2013	15.66	15.66	15.34	15.37	1,669,577	-0.22(-1.44%)
Nov 22, 2013	15.50	15.70	15.49	15.59	1,762,283	+0.07(+0.45%)
Nov 21, 2013	15.33	15.55	15.33	15.52	2,962,591	+0.27(+1.74%)
Nov 20, 2013	15.05	15.42	15.05	15.26	3,369,102	+0.21(+1.39%)
Nov 19, 2013	15.27	15.27	14.98	15.05	3,669,129	-0.27(-1.78%)
Nov 18, 2013	15.69	15.71	15.19	15.32	3,916,217	-0.35(-2.23%)
Nov 15, 2013	15.56	15.70	15.39	15.67	1,783,626	+0.15(+0.95%)
Nov 14, 2013	15.52	15.59	15.39	15.52	2,060,908	-0.06(-0.40%)
Nov 13, 2013	15.60	15.68	15.44	15.59	1,840,931	-0.05(-0.31%)
Nov 12, 2013	15.61	15.71	15.46	15.64	1,238,194	-0.02(-0.13%)
Nov 11, 2013	15.92	15.99	15.64	15.66	1,510,766	-0.26(-1.63%)
Nov 08, 2013	15.58	15.96	15.43	15.92	2,949,338	+0.34(+2.16%)
Nov 07, 2013	15.40	15.80	14.40	15.58	10,496,668	-1.89(-10.81%)
Nov 06, 2013	17.53	17.58	17.38	17.47	1,375,542	-0.06(-0.32%)
Nov 05, 2013	17.39	17.57	17.30	17.53	1,416,900	+0.12(+0.68%)
Nov 04, 2013	17.49	17.53	17.35	17.41	1,476,122	-0.01(-0.08%)
Nov 01, 2013	17.72	17.88	17.33	17.42	2,167,804	-0.31(-1.74%)
Oct 31, 2013	17.64	17.83	17.55	17.73	1,663,861	+0.09(+0.52%)
Oct 30, 2013	17.76	17.76	17.55	17.64	1,209,165	-0.13(-0.71%)
Oct 29, 2013	17.62	17.96	17.60	17.76	2,466,153	+0.24(+1.36%)
Oct 28, 2013	17.07	17.62	17.06	17.53	2,738,445	+0.49(+2.88%)
Oct 25, 2013	16.92	17.04	16.82	17.04	961,624	+0.15(+0.87%)
Oct 24, 2013	17.00	17.06	16.84	16.89	1,245,409	-0.05(-0.29%)
Oct 23, 2013	16.97	17.11	16.90	16.94	1,089,305	-0.05(-0.29%)
Oct 22, 2013	16.79	17.03	16.77	16.99	829,916	+0.23(+1.38%)
Oct 21, 2013	16.82	16.82	16.55	16.76	1,016,427	-0.08(-0.50%)
Oct 18, 2013	16.81	16.85	16.64	16.84	2,133,408	+0.06(+0.37%)
Oct 17, 2013	16.22	16.79	16.21	16.78	2,541,100	+0.54(+3.32%)
Oct 16, 2013	16.13	16.29	16.02	16.24	1,133,216	+0.13(+0.78%)
Oct 15, 2013	15.95	16.15	15.80	16.11	1,888,752	+0.15(+0.96%)
Oct 14, 2013	15.84	15.97	15.80	15.96	920,320	+0.00(+0.00%)
Oct 11, 2013	15.80	15.97	15.71	15.96	866,969	+0.08(+0.48%)
Oct 10, 2013	15.60	15.93	15.55	15.88	1,723,844	+0.37(+2.39%)
Oct 09, 2013	15.37	15.53	15.17	15.51	1,977,101	+0.14(+0.91%)
Oct 08, 2013	15.23	15.55	15.17	15.37	2,452,175	+0.12(+0.78%)
Oct 07, 2013	14.98	15.35	14.86	15.25	1,418,206	+0.17(+1.16%)
Oct 04, 2013	15.13	15.21	15.03	15.08	1,356,602	-0.08(-0.51%)
Oct 03, 2013	14.99	15.18	14.85	15.15	2,437,353	+0.15(+1.03%)
Oct 02, 2013	14.99	15.06	14.81	15.00	1,271,546	-0.12(-0.79%)
Oct 01, 2013	14.97	15.21	14.96	15.12	2,669,475	+0.12(+0.79%)
Sep 30, 2013	15.00	15.10	14.94	15.00	1,267,299	-0.20(-1.33%)
Sep 27, 2013	15.27	15.27	15.12	15.20	1,309,557	-0.15(-0.96%)
Sep 26, 2013	14.94	15.37	14.94	15.35	1,557,397	+0.40(+2.67%)
Sep 25, 2013	15.12	15.17	14.85	14.95	1,260,582	-0.17(-1.11%)
Sep 24, 2013	15.10	15.17	14.90	15.12	1,161,987	-0.02(-0.14%)
Sep 23, 2013	15.14	15.20	15.01	15.14	841,059	-0.03(-0.18%)
Sep 20, 2013	15.31	15.33	15.10	15.17	2,947,088	-0.12(-0.78%)
Sep 19, 2013	15.36	15.39	15.11	15.29	841,876	+0.02(+0.14%)
Sep 18, 2013	15.14	15.34	14.96	15.27	1,153,265	+0.08(+0.55%)
Sep 17, 2013	15.08	15.27	15.06	15.18	1,230,827	+0.08(+0.56%)
Sep 16, 2013	15.03	15.20	14.92	15.10	1,791,038	+0.29(+1.94%)
Sep 13, 2013	14.66	14.86	14.61	14.81	1,276,306	+0.22(+1.49%)
Sep 12, 2013	14.49	14.67	14.44	14.59	1,249,054	+0.14(+0.97%)
Sep 11, 2013	14.36	14.57	14.13	14.45	1,869,689	+0.03(+0.19%)
Sep 10, 2013	14.75	14.75	14.39	14.43	1,814,880	-0.28(-1.90%)
Sep 09, 2013	14.79	14.82	14.62	14.71	1,683,856	-0.08(-0.57%)
Sep 06, 2013	14.75	14.95	14.56	14.79	1,785,412	+0.09(+0.62%)
Sep 05, 2013	14.67	14.82	14.64	14.70	1,688,306	+0.03(+0.19%)
Sep 04, 2013	14.38	14.74	14.34	14.67	2,640,748	+0.33(+2.29%)
Sep 03, 2013	14.75	14.94	14.06	14.34	3,199,823	-0.20(-1.39%)
Aug 30, 2013	14.71	14.76	14.51	14.55	2,009,713	-0.18(-1.24%)
Aug 29, 2013	14.66	14.79	14.57	14.73	2,520,283	+0.04(+0.24%)
Aug 28, 2013	14.57	14.80	14.41	14.69	1,268,247	+0.08(+0.54%)
Aug 27, 2013	14.86	14.93	14.59	14.61	1,837,512	-0.33(-2.23%)
Aug 26, 2013	15.33	15.35	14.90	14.95	1,817,838	-0.37(-2.41%)
Aug 23, 2013	15.48	15.59	15.31	15.32	1,211,591	-0.20(-1.30%)
Aug 22, 2013	15.72	15.81	15.39	15.52	1,833,927	-0.17(-1.11%)
Aug 21, 2013	15.78	15.91	15.61	15.69	838,020	-0.10(-0.62%)
Aug 20, 2013	15.78	15.94	15.69	15.79	1,109,378	+0.05(+0.31%)
Aug 19, 2013	15.41	15.84	15.41	15.74	1,104,063	+0.33(+2.12%)
Aug 16, 2013	15.34	15.55	15.14	15.41	1,618,614	+0.03(+0.23%)
Aug 15, 2013	15.76	15.76	15.36	15.38	1,742,581	-0.48(-3.03%)
Aug 14, 2013	16.17	16.21	15.85	15.86	2,067,368	-0.35(-2.15%)
Aug 13, 2013	17.05	17.05	16.17	16.21	2,827,830	-0.16(-0.98%)
Aug 12, 2013	16.31	16.50	16.26	16.37	2,023,274	+0.01(+0.04%)
Aug 09, 2013	16.26	16.44	16.21	16.36	986,551	+0.06(+0.38%)
Aug 08, 2013	16.26	16.34	16.10	16.30	872,324	+0.08(+0.47%)
Aug 07, 2013	16.43	16.44	16.15	16.22	943,641	-0.30(-1.81%)
Aug 06, 2013	16.67	17.05	16.39	16.52	2,975,767	-0.15(-0.88%)
Aug 05, 2013	16.53	16.69	16.44	16.67	698,293	+0.10(+0.63%)
Aug 02, 2013	16.66	16.66	16.38	16.56	934,384	-0.03(-0.17%)
Aug 01, 2013	16.13	16.65	16.06	16.59	2,159,690	+0.61(+3.83%)
Jul 31, 2013	16.01	16.13	15.92	15.98	1,067,163	+0.02(+0.13%)
Jul 30, 2013	16.07	16.26	15.93	15.96	817,557	-0.08(-0.52%)
Jul 29, 2013	16.14	16.32	16.03	16.04	852,961	-0.11(-0.69%)
Jul 26, 2013	16.12	16.23	15.92	16.15	1,181,597	+0.00(+0.00%)
Jul 25, 2013	16.14	16.26	16.08	16.15	855,071	-0.02(-0.13%)
Jul 24, 2013	16.21	16.22	16.06	16.17	726,964	-0.04(-0.26%)
Jul 23, 2013	16.38	16.39	16.17	16.21	1,196,768	-0.17(-1.02%)
Jul 22, 2013	16.43	16.47	16.28	16.38	941,189	-0.06(-0.38%)
Jul 19, 2013	16.55	16.67	16.16	16.44	1,004,399	-0.10(-0.63%)
Jul 18, 2013	16.72	16.87	16.46	16.55	999,992	-0.06(-0.34%)
Jul 17, 2013	16.49	16.74	16.39	16.60	1,009,008	+0.15(+0.93%)
Jul 16, 2013	16.42	16.47	16.27	16.45	791,015	+0.06(+0.38%)
Jul 15, 2013	16.47	16.62	16.34	16.39	927,322	+0.00(+0.00%)
Jul 12, 2013	16.15	16.39	16.09	16.39	792,396	+0.22(+1.38%)
Jul 11, 2013	16.14	16.24	16.07	16.17	513,731	+0.18(+1.13%)
Jul 10, 2013	16.07	16.17	15.89	15.98	980,181	-0.10(-0.65%)
Jul 09, 2013	16.33	16.16	16.03	16.09	1,399,187	+0.09(+0.57%)
Jul 08, 2013	15.73	16.08	15.62	16.00	2,401,896	+0.34(+2.18%)
Jul 05, 2013	15.46	15.66	15.36	15.66	654,871	+0.29(+1.86%)
Jul 03, 2013	15.39	15.51	15.28	15.37	764,132	-0.09(-0.59%)
Jul 02, 2013	15.50	15.58	15.36	15.46	1,267,748	-0.02(-0.13%)
Jul 01, 2013	15.38	15.70	15.36	15.48	1,178,064	+0.14(+0.91%)
Jun 28, 2013	15.07	15.41	15.05	15.34	1,860,199	+0.33(+2.18%)
Jun 27, 2013	15.08	15.41	15.00	15.02	1,149,405	+0.06(+0.37%)
Jun 26, 2013	15.11	15.24	14.96	14.96	1,156,955	-0.03(-0.19%)
Jun 25, 2013	15.09	15.13	14.93	14.99	1,207,493	+0.05(+0.33%)
Jun 24, 2013	14.96	15.11	14.82	14.94	1,887,883	-0.06(-0.37%)
Jun 21, 2013	15.39	15.45	14.97	15.00	3,671,906	-0.33(-2.13%)
Jun 20, 2013	15.90	15.95	15.31	15.32	1,609,073	-0.57(-3.56%)
Jun 19, 2013	15.98	16.20	15.88	15.89	3,299,297	-0.15(-0.93%)
Jun 18, 2013	15.82	16.12	15.78	16.04	2,473,604	+0.21(+1.35%)
Jun 17, 2013	15.50	15.99	15.43	15.82	2,084,510	+0.42(+2.74%)
Jun 14, 2013	15.49	15.59	15.31	15.40	864,753	-0.07(-0.45%)
Jun 13, 2013	15.27	15.57	15.20	15.47	1,192,650	+0.25(+1.61%)
Jun 12, 2013	15.48	15.49	15.23	15.23	650,142	-0.15(-0.97%)
Jun 11, 2013	15.08	15.43	15.05	15.37	846,073	+0.17(+1.10%)
Jun 10, 2013	15.19	15.23	15.03	15.21	1,476,072	+0.07(+0.49%)
Jun 07, 2013	15.04	15.19	14.97	15.13	709,266	+0.18(+1.21%)
Jun 06, 2013	14.92	15.03	14.79	14.95	1,464,606	+0.02(+0.12%)
Jun 05, 2013	15.27	15.35	14.92	14.93	1,647,952	-0.41(-2.69%)
Jun 04, 2013	15.34	15.53	15.30	15.35	1,410,174	+0.01(+0.09%)
Jun 03, 2013	15.40	15.46	14.92	15.33	2,670,378	-0.10(-0.62%)
May 31, 2013	15.59	15.67	15.42	15.43	2,006,879	-0.12(-0.77%)
May 30, 2013	15.83	15.90	15.50	15.55	1,176,732	-0.31(-1.93%)
May 29, 2013	16.09	16.15	15.71	15.85	1,535,938	-0.31(-1.92%)
May 28, 2013	16.26	16.36	16.06	16.16	1,479,542	+0.02(+0.11%)
May 24, 2013	16.03	16.26	16.00	16.15	1,771,823	+0.07(+0.46%)
May 23, 2013	15.88	16.08	15.78	16.07	1,811,652	+0.06(+0.38%)
May 22, 2013	15.36	16.09	15.36	16.01	4,121,475	+0.66(+4.31%)
May 21, 2013	15.43	15.56	15.24	15.35	1,521,536	-0.08(-0.51%)
May 20, 2013	15.59	15.69	15.39	15.43	1,430,947	-0.17(-1.10%)
May 17, 2013	15.67	15.73	15.47	15.60	1,729,632	-0.02(-0.12%)
May 16, 2013	16.68	16.76	15.52	15.62	4,415,599	-0.30(-1.86%)
May 15, 2013	15.61	16.00	15.45	15.91	3,033,341	+0.73(+4.78%)
May 13, 2013	15.07	15.23	15.03	15.19	1,261,038	+0.13(+0.89%)
May 10, 2013	14.97	15.07	14.93	15.05	938,339	+0.06(+0.43%)
May 09, 2013	15.15	15.21	14.96	14.99	622,472	-0.17(-1.13%)
May 08, 2013	15.18	15.23	15.07	15.16	644,784	-0.01(-0.06%)
May 07, 2013	15.10	15.23	15.05	15.17	960,651	+0.06(+0.40%)
May 06, 2013	15.35	15.35	15.09	15.11	1,061,186	-0.22(-1.42%)
May 03, 2013	15.17	15.37	15.07	15.33	1,267,682	+0.23(+1.50%)
May 02, 2013	14.87	15.11	14.85	15.10	1,238,817	+0.21(+1.40%)

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.