Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.81	47.55	45.16	47.34	5,717,805	+2.54(+5.67%)
Apr 29, 2014	47.05	47.50	43.35	44.80	15,198,510	-4.46(-9.05%)
Apr 28, 2014	49.84	50.73	48.50	49.26	4,566,593	-0.38(-0.77%)
Apr 25, 2014	50.99	52.28	49.50	49.64	3,420,948	-1.80(-3.50%)
Apr 24, 2014	51.05	51.57	49.33	51.44	2,879,630	+0.96(+1.90%)
Apr 23, 2014	52.67	52.67	50.14	50.48	3,209,816	-1.62(-3.11%)
Apr 22, 2014	49.57	52.85	49.12	52.10	4,661,788	+3.04(+6.20%)
Apr 21, 2014	48.32	49.10	47.75	49.06	2,475,580	+0.89(+1.85%)
Apr 17, 2014	48.98	48.17	48.17	48.17	2,696,900	-0.62(-1.27%)
Apr 16, 2014	48.50	49.00	46.42	48.79	4,135,008	+1.48(+3.13%)
Apr 15, 2014	46.08	48.00	45.29	47.31	5,268,138	+1.05(+2.27%)
Apr 14, 2014	48.39	48.50	45.44	46.26	7,121,681	-1.81(-3.77%)
Apr 11, 2014	47.64	50.85	47.17	48.07	6,549,237	-0.71(-1.46%)
Apr 10, 2014	54.88	54.88	48.51	48.78	8,433,003	-5.90(-10.79%)
Apr 09, 2014	53.78	54.99	52.83	54.68	3,050,579	+1.73(+3.27%)
Apr 08, 2014	52.10	54.30	51.96	52.95	3,421,099	-0.13(-0.24%)
Apr 07, 2014	53.42	53.75	51.34	53.08	5,897,870	-2.26(-4.08%)
Apr 04, 2014	57.47	57.50	54.74	55.34	4,364,714	-1.12(-1.98%)
Apr 03, 2014	58.13	59.03	56.02	56.46	3,629,517	-1.73(-2.97%)
Apr 02, 2014	58.73	59.20	57.47	58.19	3,198,745	-0.19(-0.33%)
Apr 01, 2014	59.50	60.80	57.81	58.38	5,708,559	-0.77(-1.30%)
Mar 31, 2014	58.44	60.50	58.44	59.15	3,319,670	+0.08(+0.14%)
Mar 28, 2014	58.98	60.08	58.57	59.07	3,014,534	+0.51(+0.87%)
Mar 27, 2014	56.60	58.60	55.77	58.56	2,877,132	+1.43(+2.50%)
Mar 26, 2014	59.50	59.58	56.59	57.13	2,633,403	-1.32(-2.26%)
Mar 25, 2014	58.48	60.88	58.16	58.45	3,531,413	+0.47(+0.81%)
Mar 24, 2014	57.01	58.95	55.33	57.98	6,156,145	+1.17(+2.06%)
Mar 21, 2014	60.49	60.60	55.26	56.81	11,153,855	-3.67(-6.07%)
Mar 20, 2014	60.89	61.75	59.60	60.48	5,081,098	-2.20(-3.51%)
Mar 19, 2014	64.21	64.21	61.85	62.68	2,957,663	-0.31(-0.49%)
Mar 18, 2014	62.61	63.68	61.63	62.99	3,877,158	+1.70(+2.77%)
Mar 17, 2014	60.85	61.89	60.10	61.29	3,607,732	+1.22(+2.03%)
Mar 14, 2014	60.32	61.54	59.53	60.07	4,559,397	-0.65(-1.07%)
Mar 13, 2014	62.58	63.87	59.50	60.72	5,997,214	-0.86(-1.40%)
Mar 12, 2014	60.24	62.15	59.25	61.58	7,464,383	-0.51(-0.82%)
Mar 11, 2014	64.50	64.90	61.70	62.09	6,973,717	-1.81(-2.83%)
Mar 10, 2014	64.63	66.71	62.77	63.90	9,499,989	-3.41(-5.07%)
Mar 07, 2014	68.83	68.83	65.63	67.31	6,690,599	-1.19(-1.74%)
Mar 06, 2014	71.47	71.90	68.00	68.50	6,915,155	-2.80(-3.93%)
Mar 05, 2014	74.48	75.37	70.28	71.30	6,099,441	-3.07(-4.13%)
Mar 04, 2014	76.76	77.58	73.55	74.37	4,842,724	-0.49(-0.65%)
Mar 03, 2014	73.72	76.59	73.02	74.86	5,052,628	-1.10(-1.45%)
Feb 28, 2014	76.00	79.77	74.80	75.96	7,941,560	+1.30(+1.74%)
Feb 27, 2014	75.68	76.75	74.24	74.66	4,570,872	-1.31(-1.72%)
Feb 26, 2014	75.36	77.10	73.83	75.97	4,457,874	+0.12(+0.16%)
Feb 25, 2014	74.90	76.16	73.38	75.85	4,680,131	-0.54(-0.71%)
Feb 24, 2014	76.12	78.44	73.78	76.39	8,990,189	-4.35(-5.39%)
Feb 21, 2014	81.40	82.65	79.44	80.74	4,839,546	+0.18(+0.22%)
Feb 20, 2014	75.94	80.60	75.71	80.56	4,739,002	+4.48(+5.89%)
Feb 19, 2014	78.17	78.26	75.68	76.08	4,256,403	-1.06(-1.37%)
Feb 18, 2014	75.87	78.70	74.80	77.14	5,360,314	+3.31(+4.48%)
Feb 14, 2014	72.26	73.83	73.83	73.83	5,678,500	+3.16(+4.47%)
Feb 13, 2014	67.26	70.94	66.76	70.67	4,882,838	+3.50(+5.21%)
Feb 12, 2014	67.85	67.96	64.46	67.17	5,847,136	+0.51(+0.77%)
Feb 11, 2014	68.90	69.07	66.26	66.66	5,059,603	-0.89(-1.32%)
Feb 10, 2014	67.30	68.48	66.09	67.55	5,186,922	+1.11(+1.67%)
Feb 07, 2014	67.37	67.85	64.80	66.44	5,216,925	+1.68(+2.59%)
Feb 06, 2014	61.94	67.18	60.25	64.76	9,552,569	+0.66(+1.03%)
Feb 05, 2014	57.79	65.73	54.63	64.10	42,218,480	-11.66(-15.39%)
Feb 04, 2014	74.73	76.05	73.27	75.76	3,358,529	+1.73(+2.34%)
Feb 03, 2014	77.65	78.37	72.05	74.03	5,421,194	-3.70(-4.76%)
Jan 31, 2014	78.91	79.38	77.51	77.73	3,002,536	-1.82(-2.29%)
Jan 30, 2014	79.95	81.34	79.36	79.55	3,352,433	+1.35(+1.73%)
Jan 29, 2014	76.98	79.87	76.26	78.20	4,695,782	+0.33(+0.42%)
Jan 28, 2014	76.04	78.97	75.27	77.87	4,042,360	+1.97(+2.60%)
Jan 27, 2014	77.52	77.90	72.70	75.90	9,403,758	-3.97(-4.97%)
Jan 24, 2014	83.68	83.68	76.50	79.87	10,754,695	-5.43(-6.37%)
Jan 23, 2014	87.30	87.75	84.35	85.30	4,633,845	-2.96(-3.35%)
Jan 22, 2014	86.00	88.70	86.00	88.26	3,920,506	+2.63(+3.07%)
Jan 21, 2014	88.89	89.66	85.17	85.63	6,513,378	-4.90(-5.41%)
Jan 17, 2014	93.33	90.53	90.53	90.53	3,091,400	-1.64(-1.78%)
Jan 16, 2014	90.11	93.75	90.09	92.17	4,273,720	+2.41(+2.68%)
Jan 15, 2014	91.21	90.30	85.51	89.76	7,857,435	-1.45(-1.59%)
Jan 14, 2014	90.94	91.89	84.42	91.21	11,469,344	-0.37(-0.40%)
Jan 13, 2014	94.73	95.51	90.26	91.58	4,870,066	-2.87(-3.04%)
Jan 10, 2014	96.47	96.55	93.33	94.45	3,737,661	-1.59(-1.66%)
Jan 09, 2014	96.28	97.10	93.66	96.04	3,996,071	-0.14(-0.15%)
Jan 08, 2014	92.89	96.26	92.22	96.18	4,909,006	+3.38(+3.64%)
Jan 07, 2014	94.69	95.14	90.66	92.80	5,613,142	+0.31(+0.34%)
Jan 06, 2014	97.12	97.14	91.61	92.49	8,027,868	-3.93(-4.08%)
Jan 03, 2014	95.00	97.28	94.11	96.42	5,301,657	+2.23(+2.37%)
Jan 02, 2014	93.31	94.87	90.15	94.19	4,281,791	+1.26(+1.36%)
Dec 31, 2013	92.74	92.93	92.93	92.93	2,548,200	+0.98(+1.07%)
Dec 30, 2013	90.63	93.34	90.31	91.95	3,089,693	+1.16(+1.28%)
Dec 27, 2013	93.31	95.40	89.70	90.79	5,125,908	-1.27(-1.38%)
Dec 26, 2013	88.18	92.68	88.05	92.06	6,228,146	+5.99(+6.96%)
Dec 24, 2013	89.16	89.40	85.62	86.07	5,629,817	-4.87(-5.36%)
Dec 23, 2013	88.97	91.01	88.07	90.94	5,186,822	+4.52(+5.23%)
Dec 20, 2013	83.86	87.27	83.65	86.42	7,353,045	+3.23(+3.88%)
Dec 19, 2013	81.05	84.18	80.61	83.19	4,216,341	+1.20(+1.46%)
Dec 18, 2013	81.55	82.00	79.20	81.99	3,234,842	+0.61(+0.75%)
Dec 17, 2013	81.22	82.50	80.38	81.38	2,863,423	+0.09(+0.11%)
Dec 16, 2013	81.10	82.00	79.85	81.29	3,158,064	+0.32(+0.40%)
Dec 13, 2013	80.97	81.93	79.50	80.97	4,200,489	+0.61(+0.76%)
Dec 12, 2013	77.51	80.65	77.46	80.36	4,685,831	+3.00(+3.88%)
Dec 11, 2013	81.65	82.65	77.00	77.36	6,115,413	-3.12(-3.88%)
Dec 10, 2013	77.16	81.08	76.86	80.48	6,291,317	+4.53(+5.96%)
Dec 09, 2013	76.12	77.40	75.48	75.95	3,037,307	+0.57(+0.76%)
Dec 06, 2013	76.84	77.13	74.40	75.38	3,641,113	-0.47(-0.62%)
Dec 05, 2013	77.22	78.45	75.42	75.85	3,377,106	-1.79(-2.31%)
Dec 04, 2013	78.94	79.69	76.12	77.64	4,313,364	-0.38(-0.49%)
Dec 03, 2013	77.66	79.39	74.86	78.02	6,374,299	+1.13(+1.47%)
Dec 02, 2013	76.10	78.34	75.52	76.89	4,071,705	+1.73(+2.30%)
Nov 29, 2013	75.52	76.39	74.53	75.16	2,057,609	+0.35(+0.47%)
Nov 27, 2013	73.73	75.80	73.32	74.81	3,846,203	+1.47(+2.00%)
Nov 26, 2013	72.17	73.73	70.88	73.34	3,523,752	+1.26(+1.75%)
Nov 25, 2013	74.59	74.59	69.51	72.08	4,821,458	-1.22(-1.66%)
Nov 22, 2013	76.00	76.50	72.52	73.30	7,179,251	+1.11(+1.54%)
Nov 21, 2013	68.72	73.40	68.62	72.19	7,196,727	+2.62(+3.77%)
Nov 20, 2013	75.85	77.24	68.30	69.57	13,436,423	-5.94(-7.87%)
Nov 19, 2013	79.48	81.60	72.55	75.51	11,259,963	-5.09(-6.32%)
Nov 18, 2013	81.03	84.85	78.25	80.60	10,032,116	+0.43(+0.54%)
Nov 15, 2013	79.32	80.48	78.25	80.17	4,422,741	+1.57(+2.00%)
Nov 14, 2013	78.50	79.00	76.74	78.60	3,850,192	+0.48(+0.61%)
Nov 13, 2013	76.32	79.33	75.69	78.12	6,012,929	+0.18(+0.23%)
Nov 12, 2013	75.65	78.10	74.51	77.94	7,412,001	+1.84(+2.42%)
Nov 11, 2013	70.85	77.50	70.31	76.10	9,432,814	+5.70(+8.10%)
Nov 08, 2013	67.87	70.93	67.33	70.40	4,251,783	+2.54(+3.74%)
Nov 07, 2013	69.87	71.00	67.17	67.86	4,398,430	-1.65(-2.37%)
Nov 06, 2013	70.05	71.34	68.11	69.51	6,157,276	-0.50(-0.71%)
Nov 05, 2013	65.23	70.49	65.05	70.01	9,934,337	+3.97(+6.01%)
Nov 04, 2013	63.73	66.08	62.72	66.04	4,071,721	+3.03(+4.81%)
Nov 01, 2013	62.50	63.13	61.29	63.01	4,113,627	+0.77(+1.24%)
Oct 31, 2013	60.20	63.25	59.25	62.24	4,099,582	+1.31(+2.15%)
Oct 30, 2013	59.78	61.88	59.35	60.93	5,157,913	+1.40(+2.35%)
Oct 29, 2013	58.66	59.83	54.08	59.53	7,785,925	+2.55(+4.48%)
Oct 28, 2013	59.22	59.22	56.50	56.98	4,239,720	-1.66(-2.83%)
Oct 25, 2013	57.98	59.10	57.80	58.64	2,844,639	+0.94(+1.63%)
Oct 24, 2013	57.09	58.17	57.01	57.70	2,065,598	+0.95(+1.67%)
Oct 23, 2013	57.05	57.15	55.71	56.75	2,417,128	-0.54(-0.94%)
Oct 22, 2013	57.74	58.46	55.85	57.29	2,715,243	-0.41(-0.71%)
Oct 21, 2013	57.30	57.99	57.02	57.70	2,568,692	+0.93(+1.64%)
Oct 18, 2013	57.03	57.40	55.70	56.77	3,890,178	+0.01(+0.02%)
Oct 17, 2013	55.95	56.85	55.40	56.76	4,004,931	+1.51(+2.73%)
Oct 16, 2013	53.97	55.50	53.71	55.25	3,848,551	+1.35(+2.50%)
Oct 15, 2013	53.83	54.58	52.75	53.90	3,935,419	+0.18(+0.34%)
Oct 14, 2013	52.61	54.15	52.32	53.72	2,580,254	-0.07(-0.13%)
Oct 11, 2013	52.63	53.85	52.35	53.79	3,828,126	+1.29(+2.46%)
Oct 10, 2013	51.13	52.94	50.68	52.50	5,527,142	+3.04(+6.15%)
Oct 09, 2013	52.17	52.41	47.33	49.46	8,228,071	-2.48(-4.77%)
Oct 08, 2013	54.00	54.66	51.61	51.94	3,381,982	-1.78(-3.31%)
Oct 07, 2013	53.34	54.79	53.28	53.72	1,940,977	-0.42(-0.78%)
Oct 04, 2013	54.36	54.68	53.56	54.14	1,945,261	+0.21(+0.39%)
Oct 03, 2013	55.05	55.57	52.65	53.93	2,716,989	-1.29(-2.34%)
Oct 02, 2013	55.08	55.53	54.59	55.22	2,038,568	-0.61(-1.09%)
Oct 01, 2013	54.29	55.87	54.14	55.83	2,712,974	+1.84(+3.41%)
Sep 30, 2013	53.49	54.48	52.53	53.99	3,577,849	-0.80(-1.46%)
Sep 27, 2013	55.85	55.98	54.02	54.79	2,661,948	-0.90(-1.62%)
Sep 26, 2013	55.41	56.08	54.95	55.69	2,485,780	+0.73(+1.33%)
Sep 25, 2013	55.15	55.75	54.56	54.96	2,377,398	-0.19(-0.34%)
Sep 24, 2013	54.20	56.23	53.08	55.15	4,133,667	+1.40(+2.60%)
Sep 23, 2013	54.32	54.54	52.65	53.75	2,778,386	+0.26(+0.49%)
Sep 20, 2013	54.54	54.85	52.75	53.49	4,046,186	-1.50(-2.73%)
Sep 19, 2013	54.07	55.44	53.55	54.99	4,306,520	+1.34(+2.50%)
Sep 18, 2013	53.40	54.20	52.50	53.65	3,639,659	+0.14(+0.26%)
Sep 17, 2013	50.77	53.68	50.74	53.51	5,236,282	+3.45(+6.89%)
Sep 16, 2013	51.60	51.60	49.78	50.06	2,726,695	-0.55(-1.09%)
Sep 13, 2013	49.89	51.19	49.76	50.61	2,851,060	+0.19(+0.38%)
Sep 12, 2013	52.25	52.70	49.67	50.42	4,303,695	-1.68(-3.22%)
Sep 11, 2013	52.65	53.14	51.91	52.10	2,440,438	-0.31(-0.59%)
Sep 10, 2013	52.96	53.40	52.01	52.41	2,726,293	+0.13(+0.25%)
Sep 09, 2013	52.97	53.23	51.38	52.28	2,866,352	+0.30(+0.58%)
Sep 06, 2013	53.55	53.70	51.66	51.98	3,145,017	-1.25(-2.35%)
Sep 05, 2013	53.86	54.30	52.88	53.23	3,192,933	-0.20(-0.37%)
Sep 04, 2013	53.55	54.30	52.46	53.43	3,905,387	+0.49(+0.93%)
Sep 03, 2013	53.00	54.78	52.06	52.94	6,493,562	+1.54(+3.00%)
Aug 30, 2013	52.90	53.00	51.23	51.40	4,208,884	-1.51(-2.85%)
Aug 29, 2013	50.77	53.88	50.77	52.91	6,689,371	+2.48(+4.92%)
Aug 28, 2013	49.60	50.85	49.11	50.43	3,901,324	+1.04(+2.11%)
Aug 27, 2013	50.75	51.30	48.73	49.39	9,327,540	-2.51(-4.84%)
Aug 26, 2013	49.33	54.08	49.23	51.90	10,417,300	+3.46(+7.14%)
Aug 23, 2013	48.54	48.77	47.86	48.44	1,482,966	-0.02(-0.04%)
Aug 22, 2013	48.73	48.99	48.00	48.46	1,737,712	-0.06(-0.12%)
Aug 21, 2013	47.58	49.26	47.41	48.52	2,624,962	+1.11(+2.34%)
Aug 20, 2013	47.84	47.84	46.78	47.41	1,748,126	+0.64(+1.37%)
Aug 19, 2013	46.35	47.75	46.30	46.77	2,419,951	+0.62(+1.34%)
Aug 16, 2013	46.60	47.36	46.15	46.15	2,372,760	-0.11(-0.24%)
Aug 15, 2013	47.48	47.51	46.12	46.26	2,952,241	-2.00(-4.14%)
Aug 14, 2013	48.49	48.90	48.00	48.26	2,410,628	-0.95(-1.93%)
Aug 13, 2013	50.12	50.90	48.75	49.21	4,501,805	-0.55(-1.11%)
Aug 12, 2013	47.23	49.98	47.22	49.76	4,964,387	+2.32(+4.89%)
Aug 09, 2013	47.56	48.20	47.02	47.44	2,877,082	+0.20(+0.42%)
Aug 08, 2013	47.09	47.50	46.21	47.24	2,780,527	+0.90(+1.94%)
Aug 07, 2013	46.02	46.69	44.50	46.34	3,526,370	+0.04(+0.09%)
Aug 06, 2013	47.11	47.25	46.00	46.30	2,069,183	-0.97(-2.05%)
Aug 05, 2013	47.55	47.60	46.75	47.27	2,110,425	-0.15(-0.32%)
Aug 02, 2013	47.71	47.76	46.82	47.42	2,204,282	-0.17(-0.36%)
Aug 01, 2013	47.98	48.20	46.54	47.59	3,142,570	+0.36(+0.76%)
Jul 31, 2013	48.35	48.46	47.07	47.23	3,119,028	-0.93(-1.93%)
Jul 30, 2013	49.24	50.00	45.20	48.16	12,087,707	-2.36(-4.67%)
Jul 29, 2013	48.10	51.45	48.10	50.52	8,458,503	+3.17(+6.69%)
Jul 26, 2013	46.99	47.48	46.37	47.35	2,010,277	+0.28(+0.59%)
Jul 25, 2013	46.30	47.09	46.15	47.07	1,829,651	+0.92(+1.99%)
Jul 24, 2013	47.50	47.50	45.50	46.15	2,542,873	-0.97(-2.06%)
Jul 23, 2013	47.45	47.62	46.81	47.12	2,457,183	-0.10(-0.21%)
Jul 22, 2013	47.75	48.10	46.80	47.22	2,818,373	-0.11(-0.23%)
Jul 19, 2013	46.80	47.45	46.14	47.33	2,941,930	+0.46(+0.98%)
Jul 18, 2013	47.30	47.45	46.61	46.87	2,593,592	-0.12(-0.26%)
Jul 17, 2013	47.40	48.00	46.85	46.99	1,859,569	+0.00(+0.00%)
Jul 16, 2013	48.39	48.70	46.50	46.99	3,206,049	-1.32(-2.73%)
Jul 15, 2013	48.38	48.77	47.20	48.31	3,108,689	+0.36(+0.75%)
Jul 12, 2013	49.14	49.25	47.65	47.95	2,793,322	-0.60(-1.24%)
Jul 11, 2013	48.97	49.75	47.65	48.55	3,614,519	+0.25(+0.52%)
Jul 10, 2013	47.33	48.43	47.20	48.30	2,842,858	+1.04(+2.20%)
Jul 09, 2013	46.92	47.85	46.64	47.26	3,125,296	+0.95(+2.05%)
Jul 08, 2013	48.05	48.50	46.20	46.31	3,829,024	-1.41(-2.95%)
Jul 05, 2013	45.87	47.79	45.53	47.72	3,764,748	+2.60(+5.76%)
Jul 03, 2013	44.55	45.23	44.37	45.12	1,165,365	+0.25(+0.56%)
Jul 02, 2013	45.38	45.90	44.22	44.87	2,147,879	-0.01(-0.02%)
Jul 01, 2013	44.26	45.40	44.20	44.88	2,788,161	+0.98(+2.23%)
Jun 28, 2013	44.70	45.10	43.77	43.90	7,886,444	-0.76(-1.70%)
Jun 27, 2013	44.79	44.96	44.26	44.66	2,603,798	+0.61(+1.38%)
Jun 26, 2013	45.14	45.56	43.89	44.05	3,861,517	-0.31(-0.70%)
Jun 25, 2013	43.33	44.38	43.26	44.36	3,559,302	+1.66(+3.89%)
Jun 24, 2013	42.46	43.23	41.54	42.70	4,466,937	-0.80(-1.84%)
Jun 21, 2013	44.23	44.64	41.51	43.50	6,202,797	-0.45(-1.02%)
Jun 20, 2013	45.40	45.98	43.61	43.95	6,243,261	-2.56(-5.50%)
Jun 19, 2013	47.67	47.85	46.23	46.51	3,044,944	-1.27(-2.66%)
Jun 18, 2013	48.79	48.87	47.19	47.78	3,254,007	-0.43(-0.89%)
Jun 17, 2013	47.99	48.80	47.56	48.21	3,789,873	+1.06(+2.25%)
Jun 14, 2013	46.80	48.70	46.80	47.15	3,698,121	+0.59(+1.27%)
Jun 13, 2013	45.50	47.03	44.27	46.56	3,003,169	+0.99(+2.17%)
Jun 12, 2013	47.21	47.88	45.23	45.57	3,657,130	-0.85(-1.83%)
Jun 11, 2013	46.41	47.44	45.23	46.42	3,808,256	-0.69(-1.46%)
Jun 10, 2013	45.88	47.36	45.57	47.11	4,382,755	+1.88(+4.16%)
Jun 07, 2013	46.79	46.88	44.92	45.23	4,081,822	-0.64(-1.40%)
Jun 06, 2013	43.93	45.92	43.56	45.87	4,226,702	+2.45(+5.64%)
Jun 05, 2013	44.49	45.44	43.06	43.42	4,195,757	-1.28(-2.86%)
Jun 04, 2013	46.44	47.00	44.30	44.70	4,389,888	-1.24(-2.70%)
Jun 03, 2013	48.51	48.94	44.52	45.94	6,940,181	-2.58(-5.32%)
May 31, 2013	50.05	50.98	48.26	48.52	5,452,034	-1.70(-3.39%)
May 30, 2013	48.07	50.50	48.00	50.22	6,636,281	+2.51(+5.26%)
May 29, 2013	46.75	47.78	46.28	47.71	3,678,347	+0.78(+1.66%)
May 28, 2013	47.90	47.90	46.18	46.93	3,869,201	+0.53(+1.14%)
May 24, 2013	46.94	46.99	45.21	46.40	2,665,870	-0.15(-0.32%)
May 23, 2013	44.45	46.82	42.63	46.55	6,695,113	+0.01(+0.02%)
May 22, 2013	48.97	49.48	45.66	46.54	6,095,887	-1.89(-3.90%)
May 21, 2013	49.46	49.50	47.35	48.43	3,394,713	-0.07(-0.14%)
May 20, 2013	47.52	49.10	47.19	48.50	4,978,064	+1.84(+3.94%)
May 17, 2013	44.99	46.75	44.50	46.66	4,893,371	+1.07(+2.35%)
May 16, 2013	46.91	48.70	45.18	45.59	6,438,375	-2.08(-4.36%)
May 15, 2013	48.35	50.11	47.53	47.67	6,185,419	+0.52(+1.10%)
May 13, 2013	44.48	47.35	43.85	47.15	8,745,410	+3.30(+7.53%)
May 10, 2013	40.65	44.00	40.62	43.85	15,227,863	+0.85(+1.98%)
May 09, 2013	44.41	44.91	42.40	43.00	6,301,515	-0.70(-1.60%)
May 08, 2013	40.48	43.70	39.55	43.70	16,957,232	+1.08(+2.53%)
May 07, 2013	43.09	43.40	40.59	42.62	4,959,461	-0.55(-1.27%)
May 06, 2013	41.49	43.72	40.82	43.17	5,431,960	+3.29(+8.25%)
May 03, 2013	41.56	41.10	39.84	39.88	3,776,673	+0.38(+0.96%)
May 02, 2013	38.70	39.93	38.26	39.50	3,914,787	+1.83(+4.86%)

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.