Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	53.30	53.30	52.68	52.79	9,631,564	-0.26(-0.50%)
Apr 29, 2014	53.27	53.52	53.04	53.05	7,451,583	+0.02(+0.04%)
Apr 28, 2014	52.96	53.16	52.62	53.03	7,293,083	+0.18(+0.34%)
Apr 25, 2014	52.88	52.92	52.67	52.85	6,558,029	-0.06(-0.12%)
Apr 24, 2014	52.86	53.02	52.53	52.91	7,380,741	+0.33(+0.64%)
Apr 23, 2014	52.68	52.95	52.53	52.58	7,427,811	-0.11(-0.20%)
Apr 22, 2014	53.06	53.06	52.52	52.69	7,123,119	-0.31(-0.58%)
Apr 21, 2014	53.08	53.24	52.71	52.99	8,895,648	-0.12(-0.23%)
Apr 17, 2014	52.26	53.11	53.11	53.11	10,178,740	+0.70(+1.34%)
Apr 16, 2014	52.12	52.47	51.99	52.41	10,239,733	+0.60(+1.15%)
Apr 15, 2014	50.77	51.87	50.64	51.81	10,688,951	+1.02(+2.00%)
Apr 14, 2014	50.88	50.88	50.14	50.80	8,772,185	+0.45(+0.90%)
Apr 11, 2014	49.92	50.58	49.71	50.34	11,812,445	+0.82(+1.66%)
Apr 10, 2014	50.24	50.31	49.52	49.52	10,621,198	-1.30(-2.56%)
Apr 09, 2014	49.80	50.83	49.77	50.82	10,572,610	+1.04(+2.10%)
Apr 08, 2014	49.73	49.89	49.34	49.77	8,096,347	+0.42(+0.85%)
Apr 07, 2014	49.89	49.89	49.25	49.35	7,768,795	-0.53(-1.05%)
Apr 04, 2014	50.31	50.43	49.75	49.88	7,771,493	+0.01(+0.03%)
Apr 03, 2014	50.38	50.38	49.85	49.87	7,255,797	-0.49(-0.97%)
Apr 02, 2014	49.94	50.43	49.90	50.36	7,985,603	+0.41(+0.82%)
Apr 01, 2014	50.06	50.20	49.82	49.94	6,979,294	-0.03(-0.06%)
Mar 31, 2014	50.26	50.43	49.82	49.97	7,068,151	+0.00(+0.00%)
Mar 28, 2014	49.32	50.01	49.13	49.97	8,113,181	+0.75(+1.53%)
Mar 27, 2014	48.74	49.45	48.74	49.22	8,474,970	+0.49(+1.01%)
Mar 26, 2014	48.81	49.15	48.65	48.73	8,041,464	+0.15(+0.31%)
Mar 25, 2014	48.26	48.64	48.08	48.58	8,427,750	+0.59(+1.23%)
Mar 24, 2014	48.08	48.35	47.88	47.99	7,517,310	+0.06(+0.12%)
Mar 21, 2014	48.63	48.64	47.93	47.93	12,803,183	-0.30(-0.62%)
Mar 20, 2014	47.88	48.30	47.67	48.23	5,584,141	+0.28(+0.59%)
Mar 19, 2014	48.57	48.59	47.61	47.95	6,085,208	-0.43(-0.88%)
Mar 18, 2014	47.89	48.39	47.84	48.37	7,946,089	+0.58(+1.20%)
Mar 17, 2014	47.41	47.80	47.34	47.80	6,563,340	+0.49(+1.04%)
Mar 14, 2014	46.95	47.39	46.91	47.31	6,543,837	+0.20(+0.42%)
Mar 13, 2014	47.44	47.48	46.95	47.11	6,379,181	-0.16(-0.33%)
Mar 12, 2014	47.00	47.42	46.89	47.27	5,821,512	+0.01(+0.02%)
Mar 11, 2014	47.59	47.87	47.08	47.26	6,216,096	-0.26(-0.54%)
Mar 10, 2014	47.17	47.55	46.95	47.51	5,224,202	+0.27(+0.57%)
Mar 07, 2014	47.34	47.59	47.10	47.24	6,952,501	+0.09(+0.18%)
Mar 06, 2014	47.31	47.36	47.10	47.16	5,624,430	+0.06(+0.14%)
Mar 05, 2014	47.29	47.59	47.06	47.10	6,533,929	-0.14(-0.30%)
Mar 04, 2014	47.45	47.51	47.13	47.24	6,907,239	+0.13(+0.29%)
Mar 03, 2014	47.14	47.74	46.87	47.10	8,753,487	-0.13(-0.29%)
Feb 28, 2014	47.09	47.51	46.61	47.24	8,818,139	+0.18(+0.38%)
Feb 27, 2014	46.88	47.06	46.41	47.06	7,022,758	+0.09(+0.18%)
Feb 26, 2014	47.33	47.45	46.76	46.98	7,263,296	-0.28(-0.59%)
Feb 25, 2014	47.10	47.49	46.98	47.25	8,313,090	+0.07(+0.15%)
Feb 24, 2014	46.26	47.44	45.95	47.18	11,338,755	+1.24(+2.69%)
Feb 21, 2014	46.17	46.19	45.91	45.95	9,258,062	-0.17(-0.37%)
Feb 20, 2014	46.16	46.31	46.08	46.12	8,598,448	-0.06(-0.12%)
Feb 19, 2014	46.36	46.88	46.17	46.17	8,650,057	-0.26(-0.57%)
Feb 18, 2014	46.58	46.69	46.31	46.44	6,865,774	-0.11(-0.24%)
Feb 14, 2014	45.93	46.55	46.55	46.55	6,471,237	+0.58(+1.27%)
Feb 13, 2014	45.77	46.25	45.63	45.97	8,227,205	+0.13(+0.28%)
Feb 12, 2014	46.83	46.94	45.75	45.84	9,906,644	-0.25(-0.53%)
Feb 11, 2014	45.44	46.18	45.40	46.08	8,185,542	+0.70(+1.53%)
Feb 10, 2014	45.66	45.66	45.07	45.39	8,330,378	-0.27(-0.60%)
Feb 07, 2014	45.54	45.68	45.10	45.66	7,624,237	+0.47(+1.04%)
Feb 06, 2014	44.76	45.26	44.60	45.19	7,842,415	+0.59(+1.32%)
Feb 05, 2014	44.76	44.85	44.10	44.60	9,288,618	-0.18(-0.39%)
Feb 04, 2014	45.00	45.04	44.59	44.78	9,310,054	-0.11(-0.23%)
Feb 03, 2014	45.75	45.96	44.82	44.88	11,052,234	-0.77(-1.68%)
Jan 31, 2014	45.72	46.02	45.23	45.65	15,249,602	-0.56(-1.22%)
Jan 30, 2014	46.81	46.84	45.91	46.21	7,864,065	-0.05(-0.11%)
Jan 29, 2014	46.51	46.53	45.92	46.26	8,069,233	-0.27(-0.59%)
Jan 28, 2014	46.35	46.58	46.20	46.53	6,170,911	+0.25(+0.53%)
Jan 27, 2014	46.58	46.81	46.13	46.29	7,656,105	-0.50(-1.07%)
Jan 24, 2014	47.63	47.63	46.67	46.79	8,589,543	-0.90(-1.89%)
Jan 23, 2014	47.83	48.21	47.51	47.69	6,155,610	-0.37(-0.76%)
Jan 22, 2014	48.14	48.35	47.83	48.05	5,834,539	+0.08(+0.16%)
Jan 21, 2014	47.85	47.98	47.59	47.98	6,696,703	+0.53(+1.11%)
Jan 17, 2014	47.81	47.45	47.45	47.45	6,903,537	-0.22(-0.47%)
Jan 16, 2014	47.83	47.84	47.15	47.67	7,621,377	-0.18(-0.37%)
Jan 15, 2014	48.02	48.28	47.66	47.85	6,498,823	-0.17(-0.35%)
Jan 14, 2014	47.67	48.06	47.55	48.02	6,806,486	+0.41(+0.86%)
Jan 13, 2014	48.27	48.32	47.43	47.61	10,306,354	-0.79(-1.64%)
Jan 10, 2014	48.93	49.04	48.35	48.40	6,853,394	-0.41(-0.85%)
Jan 09, 2014	49.06	49.15	48.59	48.82	5,803,545	-0.16(-0.33%)
Jan 08, 2014	49.54	49.54	48.86	48.98	9,088,216	-0.48(-0.97%)
Jan 07, 2014	49.37	49.54	49.17	49.46	5,205,342	+0.08(+0.16%)
Jan 06, 2014	49.44	49.77	49.21	49.38	6,275,400	+0.21(+0.43%)
Jan 03, 2014	49.25	49.44	49.08	49.17	4,403,657	+0.13(+0.26%)
Jan 02, 2014	49.39	49.84	48.87	49.04	6,186,339	-0.61(-1.23%)
Dec 31, 2013	49.16	49.65	49.65	49.65	4,668,709	+0.52(+1.06%)
Dec 30, 2013	49.53	49.65	49.11	49.13	4,232,407	-0.34(-0.68%)
Dec 27, 2013	49.25	49.61	49.24	49.47	2,796,920	+0.14(+0.29%)
Dec 26, 2013	49.20	49.51	49.15	49.33	3,432,142	+0.18(+0.37%)
Dec 24, 2013	48.94	49.18	48.71	49.15	2,312,138	+0.26(+0.53%)
Dec 23, 2013	49.25	49.73	48.81	48.89	5,907,123	-0.22(-0.46%)
Dec 20, 2013	48.57	49.54	48.53	49.11	11,826,082	+0.56(+1.16%)
Dec 19, 2013	48.54	48.76	48.30	48.55	9,883,025	-0.22(-0.46%)
Dec 18, 2013	48.81	48.92	47.95	48.78	11,312,062	+0.24(+0.49%)
Dec 17, 2013	49.06	49.09	48.53	48.54	6,944,075	-0.51(-1.05%)
Dec 16, 2013	48.95	49.30	48.86	49.05	5,919,709	+0.25(+0.52%)
Dec 13, 2013	48.87	49.31	48.70	48.80	6,614,673	-0.04(-0.07%)
Dec 12, 2013	48.61	49.05	48.43	48.83	8,119,829	+0.26(+0.54%)
Dec 11, 2013	49.42	49.43	48.53	48.57	8,219,065	-0.84(-1.71%)
Dec 10, 2013	49.35	49.64	49.06	49.42	6,702,397	-0.09(-0.18%)
Dec 09, 2013	49.62	49.89	49.34	49.51	7,046,963	-0.23(-0.47%)
Dec 06, 2013	50.03	50.24	49.34	49.74	7,911,860	-0.05(-0.10%)
Dec 05, 2013	50.05	50.15	49.28	49.79	7,166,421	-0.40(-0.80%)
Dec 04, 2013	50.84	51.04	49.99	50.19	7,682,002	-0.74(-1.46%)
Dec 03, 2013	50.93	51.40	50.70	50.93	7,698,753	-0.07(-0.14%)
Dec 02, 2013	51.58	51.65	50.78	51.00	8,102,401	-0.16(-0.32%)
Nov 29, 2013	51.05	51.69	50.95	51.17	3,463,566	+0.13(+0.25%)
Nov 27, 2013	51.26	51.59	50.87	51.04	4,697,135	-0.22(-0.43%)
Nov 26, 2013	51.18	51.66	50.95	51.26	5,812,079	+0.08(+0.16%)
Nov 25, 2013	51.84	51.95	51.13	51.17	7,504,482	-0.85(-1.63%)
Nov 22, 2013	51.65	52.06	51.48	52.02	5,170,206	+0.48(+0.93%)
Nov 21, 2013	50.93	51.73	50.88	51.55	5,675,460	+0.77(+1.51%)
Nov 20, 2013	50.95	51.26	50.67	50.78	5,889,521	-0.01(-0.01%)
Nov 19, 2013	50.69	51.09	50.43	50.79	10,135,887	-0.04(-0.07%)
Nov 18, 2013	51.64	51.75	50.74	50.82	6,658,820	-0.70(-1.35%)
Nov 15, 2013	51.69	51.71	51.13	51.52	7,602,674	-0.27(-0.52%)
Nov 14, 2013	51.71	51.87	51.45	51.78	5,441,175	+0.60(+1.18%)
Nov 12, 2013	51.48	51.64	51.03	51.18	4,428,750	-0.52(-1.01%)
Nov 11, 2013	51.63	51.89	51.54	51.70	3,956,163	-0.09(-0.18%)
Nov 08, 2013	50.95	51.81	50.86	51.79	6,857,392	+0.83(+1.63%)
Nov 07, 2013	51.90	51.96	50.79	50.96	8,304,511	-0.98(-1.88%)
Nov 06, 2013	51.44	51.99	51.38	51.94	8,027,549	+0.93(+1.83%)
Nov 05, 2013	51.33	51.50	50.95	51.00	6,500,091	-0.53(-1.04%)
Nov 04, 2013	51.57	51.66	51.19	51.54	5,128,218	+0.17(+0.33%)
Nov 01, 2013	51.70	51.70	50.75	51.37	7,002,541	-0.17(-0.33%)
Oct 31, 2013	51.77	52.35	51.50	51.54	7,889,459	+0.06(+0.11%)
Oct 30, 2013	52.29	52.35	51.22	51.48	7,489,804	-0.77(-1.47%)
Oct 29, 2013	52.15	52.43	52.01	52.25	4,815,345	+0.32(+0.61%)
Oct 28, 2013	51.95	52.05	51.73	51.93	4,910,630	-0.12(-0.23%)
Oct 25, 2013	51.68	52.08	51.31	52.05	6,006,726	+0.47(+0.91%)
Oct 24, 2013	51.07	51.65	50.93	51.58	5,246,977	+0.70(+1.38%)
Oct 23, 2013	51.25	51.25	50.57	50.88	6,291,155	-0.61(-1.19%)
Oct 22, 2013	51.49	51.68	51.22	51.49	5,101,995	+0.15(+0.29%)
Oct 21, 2013	51.68	51.71	51.24	51.34	4,846,866	-0.27(-0.52%)
Oct 18, 2013	51.71	51.72	51.12	51.61	7,432,365	+0.01(+0.03%)
Oct 17, 2013	51.08	51.64	50.98	51.59	6,383,178	+0.32(+0.62%)
Oct 16, 2013	50.83	51.37	50.74	51.28	7,874,971	+0.75(+1.49%)
Oct 15, 2013	50.53	50.78	50.23	50.53	8,895,568	-0.05(-0.10%)
Oct 14, 2013	50.11	50.62	50.08	50.58	6,009,429	+0.18(+0.35%)
Oct 11, 2013	49.77	50.50	49.73	50.40	6,533,695	+0.44(+0.89%)
Oct 10, 2013	49.06	49.98	48.98	49.96	6,280,787	+1.41(+2.90%)
Oct 09, 2013	48.88	48.98	48.45	48.55	8,275,699	-0.28(-0.57%)
Oct 08, 2013	49.25	49.50	48.82	48.83	7,368,437	-0.49(-1.00%)
Oct 07, 2013	48.99	49.53	48.82	49.32	6,640,276	-0.06(-0.13%)
Oct 04, 2013	48.84	49.40	48.73	49.39	7,180,545	+0.56(+1.14%)
Oct 03, 2013	48.84	48.93	48.41	48.83	9,053,708	-0.13(-0.27%)
Oct 02, 2013	48.73	49.11	48.54	48.96	7,193,706	+0.22(+0.46%)
Oct 01, 2013	48.34	49.03	48.24	48.74	5,940,891	+0.37(+0.76%)
Sep 30, 2013	48.50	48.66	48.22	48.37	6,867,642	-0.56(-1.14%)
Sep 27, 2013	48.82	48.98	48.66	48.93	4,920,565	+0.06(+0.11%)
Sep 26, 2013	48.95	49.02	48.63	48.87	5,507,267	-0.06(-0.13%)
Sep 25, 2013	49.05	49.19	48.85	48.93	5,695,295	-0.06(-0.11%)
Sep 24, 2013	49.15	49.44	48.95	48.99	8,101,543	-0.13(-0.25%)
Sep 23, 2013	49.17	49.22	48.57	49.12	6,709,140	-0.29(-0.59%)
Sep 20, 2013	49.30	49.47	48.90	49.41	14,575,189	+0.11(+0.23%)
Sep 19, 2013	49.13	49.34	48.75	49.30	6,798,308	+0.19(+0.40%)
Sep 18, 2013	48.43	49.37	48.30	49.10	7,464,060	+0.60(+1.23%)
Sep 17, 2013	48.23	48.66	48.20	48.50	5,365,955	+0.25(+0.52%)
Sep 16, 2013	48.43	48.58	48.13	48.25	6,877,542	+0.10(+0.22%)
Sep 13, 2013	48.11	48.31	47.93	48.15	5,743,333	+0.29(+0.60%)
Sep 12, 2013	48.15	48.16	47.82	47.86	5,192,870	-0.26(-0.55%)
Sep 11, 2013	47.83	48.28	47.73	48.13	5,418,541	+0.35(+0.73%)
Sep 10, 2013	47.95	47.99	47.54	47.78	6,407,184	-0.15(-0.30%)
Sep 09, 2013	47.49	47.96	47.35	47.93	7,317,883	+0.47(+0.98%)
Sep 06, 2013	47.24	47.85	46.94	47.46	8,608,598	+0.30(+0.63%)
Sep 05, 2013	47.08	47.40	46.94	47.16	6,154,653	+0.08(+0.16%)
Sep 04, 2013	46.53	47.39	46.42	47.08	9,364,178	+0.61(+1.30%)
Sep 03, 2013	46.60	46.62	46.28	46.48	7,959,452	+0.34(+0.74%)
Aug 30, 2013	46.12	46.30	46.01	46.14	7,132,654	+0.10(+0.21%)
Aug 29, 2013	46.28	46.31	45.92	46.04	6,173,290	-0.42(-0.91%)
Aug 28, 2013	46.05	46.85	46.05	46.46	9,469,180	+0.52(+1.14%)
Aug 27, 2013	45.89	46.32	45.89	45.94	7,666,856	-0.20(-0.44%)
Aug 26, 2013	46.34	46.58	46.07	46.14	4,627,657	-0.17(-0.36%)
Aug 23, 2013	46.11	46.38	45.96	46.31	6,317,692	+0.28(+0.60%)
Aug 22, 2013	45.64	46.23	45.55	46.03	5,879,323	+0.44(+0.96%)
Aug 21, 2013	45.91	45.94	45.43	45.59	6,337,648	-0.32(-0.70%)
Aug 20, 2013	45.80	46.21	45.62	45.91	8,016,501	+0.10(+0.23%)
Aug 19, 2013	46.91	46.91	45.78	45.81	9,261,683	-1.08(-2.30%)
Aug 16, 2013	46.88	47.26	46.60	46.89	9,392,503	-0.17(-0.35%)
Aug 15, 2013	46.46	47.11	46.36	47.06	9,297,440	+0.32(+0.68%)
Aug 14, 2013	46.73	46.97	46.43	46.74	9,315,504	+0.18(+0.39%)
Aug 13, 2013	46.23	46.83	46.14	46.55	7,126,146	+0.56(+1.21%)
Aug 12, 2013	46.15	46.29	45.97	46.00	6,448,130	-0.51(-1.09%)
Aug 09, 2013	46.63	46.64	46.05	46.51	5,272,219	-0.18(-0.39%)
Aug 08, 2013	46.65	46.83	46.19	46.69	6,667,901	+0.40(+0.86%)
Aug 07, 2013	46.58	46.60	46.13	46.29	5,982,340	-0.40(-0.85%)
Aug 06, 2013	46.71	46.95	46.37	46.69	8,840,047	-0.07(-0.15%)
Aug 05, 2013	46.62	46.91	46.32	46.76	5,751,901	-0.03(-0.06%)
Aug 02, 2013	45.90	46.78	45.78	46.78	10,808,387	+0.79(+1.73%)
Aug 01, 2013	45.73	46.13	45.60	45.99	10,454,007	+0.86(+1.90%)
Jul 31, 2013	45.18	45.68	45.13	45.13	7,946,631	+0.02(+0.05%)
Jul 30, 2013	45.55	45.55	44.89	45.11	7,594,885	-0.24(-0.54%)
Jul 29, 2013	45.61	45.64	45.16	45.36	6,115,120	-0.38(-0.82%)
Jul 26, 2013	45.52	45.74	45.46	45.73	4,480,595	+0.01(+0.02%)
Jul 25, 2013	45.52	45.88	45.44	45.73	5,884,855	+0.08(+0.18%)
Jul 24, 2013	46.10	46.10	45.32	45.64	7,221,986	-0.37(-0.80%)
Jul 23, 2013	45.91	46.09	45.87	46.01	5,877,051	+0.20(+0.44%)
Jul 22, 2013	45.93	45.93	45.74	45.81	5,725,994	-0.12(-0.26%)
Jul 19, 2013	45.64	45.93	45.43	45.93	10,000,100	+0.49(+1.07%)
Jul 18, 2013	45.49	45.77	45.34	45.44	7,273,149	+0.33(+0.73%)
Jul 17, 2013	44.92	45.20	44.85	45.11	6,142,086	+0.39(+0.88%)
Jul 16, 2013	44.92	45.03	44.56	44.72	24,002,290	-0.21(-0.47%)
Jul 15, 2013	44.61	44.98	44.53	44.93	22,659,590	+0.29(+0.65%)
Jul 12, 2013	44.25	44.65	44.24	44.65	24,085,274	+0.36(+0.81%)
Jul 11, 2013	44.14	44.37	43.98	44.29	8,986,223	+0.54(+1.24%)
Jul 10, 2013	43.81	43.98	43.59	43.74	7,044,694	+0.02(+0.05%)
Jul 09, 2013	43.59	43.85	43.52	43.72	7,016,691	+0.32(+0.73%)
Jul 08, 2013	43.04	43.52	42.90	43.41	8,535,910	+0.50(+1.17%)
Jul 05, 2013	42.77	42.98	42.36	42.90	6,218,379	+0.32(+0.76%)
Jul 03, 2013	42.33	42.70	42.04	42.58	5,494,310	+0.03(+0.08%)
Jul 02, 2013	42.15	42.82	42.04	42.55	9,742,667	+0.39(+0.91%)
Jul 01, 2013	41.82	42.44	41.82	42.16	7,407,637	+0.50(+1.21%)
Jun 28, 2013	41.52	41.84	41.34	41.66	8,952,837	+0.11(+0.27%)
Jun 27, 2013	41.74	42.07	41.53	41.55	5,381,388	+0.01(+0.02%)
Jun 26, 2013	41.57	41.62	41.15	41.54	5,824,542	+0.34(+0.84%)
Jun 25, 2013	41.18	41.32	40.88	41.20	8,828,921	+0.33(+0.81%)
Jun 24, 2013	41.16	41.24	40.68	40.87	10,732,520	-0.70(-1.67%)
Jun 21, 2013	41.84	41.86	41.00	41.56	12,753,116	+0.06(+0.13%)
Jun 20, 2013	42.09	42.15	41.40	41.51	11,618,353	-0.98(-2.32%)
Jun 19, 2013	42.79	43.08	42.49	42.49	8,615,956	-0.27(-0.63%)
Jun 18, 2013	42.65	42.85	42.52	42.76	4,992,028	+0.11(+0.26%)
Jun 17, 2013	42.31	42.72	42.30	42.65	5,321,317	+0.63(+1.49%)
Jun 14, 2013	42.46	42.49	41.91	42.02	4,834,600	-0.43(-1.01%)
Jun 13, 2013	41.77	42.50	41.57	42.45	7,766,606	+0.53(+1.26%)
Jun 12, 2013	42.88	42.88	41.86	41.92	7,307,470	-0.71(-1.66%)
Jun 11, 2013	42.50	42.81	42.25	42.63	6,823,031	-0.20(-0.47%)
Jun 10, 2013	42.94	42.99	42.66	42.83	6,024,526	-0.08(-0.19%)
Jun 07, 2013	42.81	42.95	42.52	42.91	7,380,323	+0.28(+0.66%)
Jun 06, 2013	42.35	42.63	41.98	42.63	9,609,631	+0.20(+0.47%)
Jun 05, 2013	42.66	42.77	42.30	42.43	10,996,843	-0.04(-0.10%)
Jun 04, 2013	42.61	42.75	42.22	42.47	7,511,217	-0.28(-0.66%)
Jun 03, 2013	42.40	42.76	42.19	42.75	9,896,303	+0.52(+1.22%)
May 31, 2013	42.77	43.14	42.24	42.24	11,668,053	-0.65(-1.51%)
May 30, 2013	43.09	43.11	42.73	42.88	8,217,595	-0.34(-0.80%)
May 29, 2013	43.03	43.39	42.83	43.23	9,340,898	-0.04(-0.10%)
May 28, 2013	43.54	43.80	43.19	43.27	8,578,229	+0.21(+0.50%)
May 24, 2013	43.06	43.12	42.81	43.05	6,717,830	-0.18(-0.41%)
May 23, 2013	42.71	43.33	42.62	43.23	7,617,963	+0.03(+0.08%)
May 22, 2013	43.75	44.05	43.08	43.20	13,600,609	-0.63(-1.43%)
May 21, 2013	43.79	44.14	43.48	43.83	9,602,272	+0.19(+0.44%)
May 20, 2013	43.14	43.93	43.10	43.64	9,121,009	+0.49(+1.14%)
May 17, 2013	42.52	43.14	42.50	43.14	10,392,617	+0.60(+1.41%)
May 16, 2013	42.50	42.84	42.42	42.55	7,653,227	+0.01(+0.02%)
May 15, 2013	42.82	42.82	42.16	42.54	11,874,451	+0.29(+0.68%)
May 13, 2013	42.33	42.48	42.08	42.25	18,369,446	-0.16(-0.37%)
May 10, 2013	42.55	42.65	42.13	42.41	18,293,152	-0.24(-0.56%)
May 09, 2013	42.63	42.86	42.48	42.65	16,147,530	-0.01(-0.02%)
May 08, 2013	42.80	42.89	42.48	42.65	9,502,810	-0.17(-0.40%)
May 07, 2013	42.51	42.93	42.43	42.82	8,707,011	+0.42(+1.00%)
May 06, 2013	42.22	42.54	42.05	42.40	8,514,486	+0.20(+0.48%)
May 03, 2013	41.85	42.23	41.54	42.20	9,474,523	+0.65(+1.57%)
May 02, 2013	40.96	41.73	40.85	41.54	12,245,687	+0.65(+1.58%)

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.