Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	30.07	30.50	29.48	29.99	4,524,642	-0.09(-0.28%)
Apr 29, 2014	29.51	30.96	29.01	30.07	11,010,686	+0.65(+2.21%)
Apr 28, 2014	29.00	29.70	28.95	29.43	5,531,506	+0.51(+1.76%)
Apr 25, 2014	28.55	29.00	28.54	28.91	1,793,196	+0.12(+0.42%)
Apr 24, 2014	28.93	28.95	28.52	28.80	1,971,128	-0.04(-0.14%)
Apr 23, 2014	29.00	29.27	28.43	28.84	2,568,776	-0.33(-1.13%)
Apr 22, 2014	28.72	29.50	28.65	29.16	3,373,348	+0.52(+1.80%)
Apr 21, 2014	27.84	28.73	27.67	28.65	3,622,612	+1.10(+3.99%)
Apr 17, 2014	27.66	27.55	27.55	27.55	7,639,200	-0.09(-0.31%)
Apr 16, 2014	27.50	27.98	27.04	27.64	4,407,564	+0.22(+0.80%)
Apr 15, 2014	27.00	28.07	25.69	27.41	9,130,778	+0.54(+2.01%)
Apr 14, 2014	26.38	28.28	26.27	26.88	12,417,530	+1.14(+4.41%)
Apr 11, 2014	29.72	30.65	25.59	25.74	17,665,884	-4.18(-13.97%)
Apr 10, 2014	29.93	30.25	29.62	29.92	4,573,994	-0.02(-0.07%)
Apr 09, 2014	29.06	29.99	29.00	29.94	4,978,386	+1.04(+3.58%)
Apr 08, 2014	28.75	28.93	27.85	28.91	2,744,030	+0.32(+1.12%)
Apr 07, 2014	28.62	28.95	28.12	28.59	2,039,978	+0.01(+0.03%)
Apr 04, 2014	29.38	29.50	28.55	28.57	3,217,386	-0.84(-2.86%)
Apr 03, 2014	29.47	29.90	28.91	29.41	3,169,052	+0.01(+0.03%)
Apr 02, 2014	29.25	29.44	28.82	29.41	4,032,824	+0.30(+1.05%)
Apr 01, 2014	28.87	29.18	28.35	29.10	3,807,822	+0.46(+1.62%)
Mar 31, 2014	28.00	29.09	27.92	28.64	4,991,648	+0.81(+2.91%)
Mar 28, 2014	27.27	28.20	27.25	27.82	3,707,166	+0.61(+2.22%)
Mar 27, 2014	26.86	27.95	26.50	27.22	4,425,246	+0.52(+1.95%)
Mar 26, 2014	26.91	27.25	26.55	26.70	3,435,988	-0.05(-0.21%)
Mar 25, 2014	26.67	26.84	26.07	26.75	3,915,940	+0.32(+1.23%)
Mar 24, 2014	26.38	26.95	25.86	26.43	10,585,248	+1.66(+6.70%)
Mar 21, 2014	25.12	25.18	24.68	24.77	8,136,264	-0.62(-2.46%)
Mar 20, 2014	26.55	26.64	25.15	25.39	7,714,132	-0.96(-3.66%)
Mar 19, 2014	26.45	27.17	26.08	26.36	4,967,098	-0.07(-0.28%)
Mar 18, 2014	26.75	27.36	26.18	26.43	9,645,544	-0.32(-1.18%)
Mar 17, 2014	29.02	29.95	26.66	26.75	12,838,558	-2.27(-7.82%)
Mar 14, 2014	28.88	29.50	28.57	29.02	9,538,620	+0.36(+1.27%)
Mar 13, 2014	29.97	30.07	28.52	28.66	13,772,720	-1.63(-5.38%)
Mar 12, 2014	33.10	34.70	27.30	30.29	31,943,522	-2.41(-7.37%)
Mar 11, 2014	33.15	33.49	31.95	32.70	6,233,634	-0.38(-1.16%)
Mar 10, 2014	32.38	33.25	32.25	33.08	4,579,260	+0.71(+2.19%)
Mar 07, 2014	33.17	33.22	32.10	32.37	3,071,932	-0.59(-1.79%)
Mar 06, 2014	33.50	33.62	32.92	32.96	2,642,854	-0.17(-0.53%)
Mar 05, 2014	32.98	33.33	32.95	33.13	2,291,532	+0.20(+0.59%)
Mar 04, 2014	32.77	33.15	32.51	32.94	3,405,006	+0.44(+1.35%)
Mar 03, 2014	32.78	33.10	32.17	32.50	4,261,508	-0.80(-2.40%)
Feb 28, 2014	33.41	33.73	33.00	33.30	2,544,548	-0.19(-0.57%)
Feb 27, 2014	33.27	33.63	33.11	33.49	3,498,427	+0.33(+0.99%)
Feb 26, 2014	34.07	34.16	32.86	33.16	5,226,533	-0.86(-2.53%)
Feb 25, 2014	33.35	34.49	33.23	34.02	4,384,954	+0.67(+2.00%)
Feb 24, 2014	33.01	33.52	33.01	33.36	3,738,696	+0.14(+0.43%)
Feb 21, 2014	33.35	33.71	32.92	33.21	3,899,805	-0.11(-0.33%)
Feb 20, 2014	32.92	33.89	32.86	33.32	4,604,268	+0.38(+1.15%)
Feb 19, 2014	34.88	34.88	32.65	32.94	10,303,668	-1.37(-3.99%)
Feb 18, 2014	33.35	34.44	33.21	34.31	8,704,871	+1.26(+3.83%)
Feb 14, 2014	33.30	33.05	33.05	33.05	3,351,745	-0.25(-0.76%)
Feb 13, 2014	32.43	33.45	32.28	33.30	3,550,351	+0.65(+2.00%)
Feb 12, 2014	32.93	33.30	32.47	32.65	3,397,609	-0.30(-0.91%)
Feb 11, 2014	33.10	33.67	32.43	32.95	6,655,070	-0.52(-1.55%)
Feb 10, 2014	33.71	33.85	33.23	33.47	5,445,288	-0.07(-0.21%)
Feb 07, 2014	33.84	33.99	33.01	33.53	4,671,892	-0.23(-0.68%)
Feb 06, 2014	33.83	34.28	33.43	33.76	5,493,145	-0.03(-0.10%)
Feb 05, 2014	33.48	34.00	31.86	33.80	8,457,853	+0.31(+0.94%)
Feb 04, 2014	34.83	35.43	32.51	33.48	12,883,266	-0.87(-2.54%)
Feb 03, 2014	32.04	34.36	30.93	34.36	17,751,564	+2.31(+7.22%)
Jan 31, 2014	31.84	32.35	31.42	32.04	4,543,481	-0.20(-0.62%)
Jan 30, 2014	32.04	33.34	30.84	32.24	5,741,171	+0.97(+3.10%)
Jan 29, 2014	30.68	31.30	30.42	31.27	5,209,553	+0.14(+0.45%)
Jan 28, 2014	31.97	32.72	30.02	31.13	11,989,011	-0.76(-2.37%)
Jan 27, 2014	30.15	33.25	29.62	31.89	12,098,396	+1.99(+6.66%)
Jan 24, 2014	32.51	32.66	29.41	29.90	18,001,694	-2.92(-8.89%)
Jan 23, 2014	36.43	36.78	31.03	32.81	31,650,442	-3.79(-10.35%)
Jan 22, 2014	36.43	37.24	36.34	36.60	4,255,625	+0.29(+0.81%)
Jan 21, 2014	35.61	36.38	35.25	36.31	5,059,355	+1.36(+3.90%)
Jan 17, 2014	35.92	34.94	34.94	34.94	12,168,459	-0.71(-2.00%)
Jan 16, 2014	37.56	37.98	33.92	35.66	25,466,856	-3.86(-9.76%)
Jan 15, 2014	40.21	40.19	38.45	39.51	5,561,765	-0.70(-1.75%)
Jan 14, 2014	39.77	40.26	39.48	40.21	2,488,707	+0.47(+1.19%)
Jan 13, 2014	40.72	41.19	39.50	39.74	5,329,831	-0.98(-2.41%)
Jan 10, 2014	40.57	41.06	40.28	40.72	5,386,367	+0.15(+0.38%)
Jan 09, 2014	40.99	40.99	39.88	40.57	5,969,130	+0.09(+0.22%)
Jan 08, 2014	39.82	41.57	39.67	40.48	6,596,375	+0.83(+2.08%)
Jan 07, 2014	38.53	40.17	38.44	39.65	8,958,052	+1.15(+3.00%)
Jan 06, 2014	38.35	38.77	37.88	38.50	3,753,416	+0.12(+0.32%)
Jan 03, 2014	39.09	39.32	37.54	38.37	14,986,161	-1.36(-3.43%)
Jan 02, 2014	39.15	40.26	38.96	39.74	3,757,289	+0.56(+1.44%)
Dec 31, 2013	38.80	39.17	39.17	39.17	2,016,591	+0.39(+1.00%)
Dec 30, 2013	38.95	39.03	38.21	38.79	1,993,854	-0.18(-0.46%)
Dec 27, 2013	39.61	39.78	38.89	38.97	2,238,782	-0.24(-0.62%)
Dec 26, 2013	39.10	39.60	38.73	39.21	2,821,637	+0.11(+0.28%)
Dec 24, 2013	39.99	40.14	39.08	39.10	3,439,259	-1.12(-2.80%)
Dec 23, 2013	40.45	40.56	39.90	40.22	3,237,614	+0.10(+0.25%)
Dec 20, 2013	39.51	40.69	39.51	40.13	7,010,618	+0.51(+1.29%)
Dec 19, 2013	39.06	39.80	38.88	39.61	8,125,626	+0.79(+2.03%)
Dec 18, 2013	37.82	39.02	37.34	38.83	6,437,936	+1.11(+2.96%)
Dec 17, 2013	37.83	39.08	37.14	37.71	17,773,420	+0.46(+1.24%)
Dec 16, 2013	34.10	38.47	33.81	37.25	14,415,884	+3.21(+9.43%)
Dec 13, 2013	34.25	34.48	33.88	34.04	3,510,212	-0.11(-0.32%)
Dec 12, 2013	34.77	34.96	34.00	34.15	3,441,819	-0.53(-1.54%)
Dec 11, 2013	36.29	36.38	34.53	34.68	4,639,222	-1.55(-4.27%)
Dec 10, 2013	36.13	36.49	35.60	36.23	5,150,538	+0.00(+0.00%)
Dec 09, 2013	36.34	36.84	36.11	36.23	3,480,818	-0.04(-0.11%)
Dec 06, 2013	38.26	38.30	35.61	36.27	11,010,700	-1.78(-4.67%)
Dec 05, 2013	37.80	38.52	36.84	38.04	6,493,082	+0.25(+0.66%)
Dec 04, 2013	37.95	37.95	37.30	37.80	5,355,281	-0.36(-0.94%)
Dec 03, 2013	35.88	38.24	35.54	38.15	9,563,869	+2.39(+6.68%)
Dec 02, 2013	34.68	35.91	34.47	35.76	3,444,977	+1.08(+3.11%)
Nov 29, 2013	34.81	34.97	34.41	34.68	1,255,743	+0.00(+0.00%)
Nov 27, 2013	34.73	35.14	34.58	34.68	2,427,437	+0.19(+0.55%)
Nov 26, 2013	35.26	35.34	34.50	34.50	4,290,638	-0.62(-1.77%)
Nov 25, 2013	35.65	35.81	34.90	35.12	2,905,686	-0.55(-1.54%)
Nov 22, 2013	33.67	36.43	33.23	35.67	9,713,932	+1.61(+4.72%)
Nov 21, 2013	35.15	35.49	33.72	34.06	5,718,759	-0.91(-2.59%)
Nov 20, 2013	33.49	35.52	33.28	34.96	9,893,376	+2.13(+6.47%)
Nov 19, 2013	33.63	33.63	32.61	32.84	3,017,748	-0.61(-1.83%)
Nov 18, 2013	34.52	34.73	33.29	33.45	3,590,885	-0.90(-2.62%)
Nov 15, 2013	32.80	34.77	32.78	34.35	7,717,739	+1.58(+4.81%)
Nov 14, 2013	32.21	32.85	32.21	32.77	3,454,732	+1.57(+5.02%)
Nov 12, 2013	30.99	31.93	30.69	31.21	3,498,091	+0.26(+0.84%)
Nov 11, 2013	31.00	31.39	30.86	30.95	2,260,573	-0.11(-0.37%)
Nov 08, 2013	30.58	31.25	30.37	31.06	2,510,397	+0.40(+1.30%)
Nov 07, 2013	31.33	31.35	30.39	30.66	2,501,926	-0.27(-0.88%)
Nov 06, 2013	31.51	31.63	30.35	30.94	3,300,808	-0.63(-1.99%)
Nov 05, 2013	30.96	31.88	30.82	31.57	3,774,628	+0.70(+2.28%)
Nov 04, 2013	31.17	31.37	29.63	30.86	5,156,618	-0.42(-1.33%)
Nov 01, 2013	32.35	32.61	30.96	31.28	4,852,809	-0.83(-2.59%)
Oct 31, 2013	33.48	33.52	31.81	32.11	6,380,329	-1.19(-3.57%)
Oct 30, 2013	33.88	33.98	32.78	33.30	3,568,611	-0.35(-1.05%)
Oct 29, 2013	33.53	35.01	32.52	33.65	9,614,162	+0.00(+0.01%)
Oct 28, 2013	33.46	33.66	32.48	33.65	7,586,383	+0.77(+2.34%)
Oct 25, 2013	33.89	33.98	32.59	32.88	3,909,071	-0.60(-1.81%)
Oct 24, 2013	32.20	33.69	31.89	33.48	4,543,427	+1.42(+4.43%)
Oct 23, 2013	31.92	32.15	31.24	32.06	2,932,048	-0.32(-0.98%)
Oct 22, 2013	32.83	32.89	31.67	32.38	2,973,917	+0.24(+0.74%)
Oct 21, 2013	32.58	32.99	31.55	32.14	3,288,096	-0.18(-0.57%)
Oct 18, 2013	31.70	32.35	31.70	32.32	3,191,411	+0.19(+0.60%)
Oct 17, 2013	31.98	32.40	31.53	32.13	3,356,454	+0.07(+0.23%)
Oct 16, 2013	31.43	32.10	31.21	32.06	2,935,815	+0.39(+1.24%)
Oct 15, 2013	32.25	32.68	31.53	31.66	3,249,861	-0.39(-1.22%)
Oct 14, 2013	31.27	32.28	30.85	32.06	4,041,133	+0.32(+1.00%)
Oct 11, 2013	31.68	31.93	31.10	31.74	3,588,367	+0.27(+0.85%)
Oct 10, 2013	32.05	32.26	30.75	31.47	5,911,773	+0.12(+0.38%)
Oct 09, 2013	31.36	31.73	30.56	31.35	4,501,060	+0.07(+0.24%)
Oct 08, 2013	33.39	33.57	31.02	31.28	7,998,031	-1.91(-5.76%)
Oct 07, 2013	33.77	34.07	33.11	33.19	3,813,146	-1.05(-3.07%)
Oct 04, 2013	33.88	35.15	33.58	34.24	8,210,823	+0.43(+1.27%)
Oct 03, 2013	35.50	35.66	33.12	33.81	15,179,930	-2.40(-6.62%)
Oct 02, 2013	35.91	37.12	35.91	36.21	5,283,751	+0.12(+0.34%)
Oct 01, 2013	34.53	36.16	34.49	36.08	6,317,520	+2.29(+6.79%)
Sep 27, 2013	34.21	34.31	33.67	33.79	3,184,991	-0.66(-1.93%)
Sep 26, 2013	35.14	35.38	34.27	34.45	3,075,851	-0.59(-1.70%)
Sep 25, 2013	34.35	35.60	34.12	35.05	4,244,164	+0.89(+2.60%)
Sep 24, 2013	34.23	34.58	33.82	34.16	4,487,708	-0.06(-0.19%)
Sep 23, 2013	34.76	34.86	33.28	34.23	5,639,309	-0.31(-0.89%)
Sep 20, 2013	36.31	36.46	34.53	34.53	10,180,912	-1.86(-5.10%)
Sep 19, 2013	36.40	36.77	36.07	36.39	4,238,199	+0.09(+0.26%)
Sep 18, 2013	36.32	36.48	35.47	36.30	5,956,496	-0.01(-0.03%)
Sep 17, 2013	34.96	36.61	34.96	36.31	13,650,938	+1.31(+3.75%)
Sep 16, 2013	34.67	35.54	34.35	34.99	11,419,551	+0.64(+1.86%)
Sep 13, 2013	34.39	34.53	33.49	34.35	9,240,108	+0.15(+0.43%)
Sep 12, 2013	32.89	34.43	32.16	34.21	9,804,731	+1.19(+3.60%)
Sep 11, 2013	32.93	33.83	32.30	33.02	5,680,770	-0.53(-1.57%)
Sep 10, 2013	32.85	34.09	32.76	33.54	8,237,700	+1.09(+3.36%)
Sep 09, 2013	31.74	32.70	31.65	32.45	4,082,752	+0.87(+2.76%)
Sep 06, 2013	32.27	32.29	31.46	31.58	3,557,435	-0.22(-0.70%)
Sep 05, 2013	31.77	32.51	31.28	31.80	4,805,713	+0.03(+0.09%)
Sep 04, 2013	30.24	31.85	29.67	31.77	6,134,049	+2.10(+7.08%)
Sep 03, 2013	30.42	30.64	28.17	29.67	9,943,056	-0.55(-1.82%)
Aug 30, 2013	29.98	30.38	29.26	30.22	4,275,411	+0.39(+1.31%)
Aug 29, 2013	30.25	30.56	29.65	29.83	2,569,849	-0.42(-1.39%)
Aug 28, 2013	30.90	30.90	30.14	30.25	3,668,578	-0.73(-2.35%)
Aug 27, 2013	31.72	31.80	30.97	30.98	3,210,247	-1.21(-3.75%)
Aug 26, 2013	31.95	32.56	31.95	32.19	3,505,790	+0.33(+1.03%)
Aug 23, 2013	31.46	32.15	31.46	31.86	3,100,698	+0.41(+1.31%)
Aug 22, 2013	31.83	32.10	31.28	31.45	2,299,591	-0.13(-0.41%)
Aug 21, 2013	32.65	32.87	31.21	31.58	5,465,371	-0.48(-1.50%)
Aug 20, 2013	31.02	32.17	30.88	32.06	5,139,274	+1.21(+3.93%)
Aug 19, 2013	32.20	32.20	29.98	30.85	8,357,781	-1.32(-4.11%)
Aug 16, 2013	32.20	32.53	32.15	32.17	5,283,452	-0.14(-0.44%)
Aug 15, 2013	32.30	32.89	32.11	32.31	5,345,813	-0.44(-1.35%)
Aug 14, 2013	32.00	32.89	31.94	32.75	4,653,971	+0.74(+2.32%)
Aug 13, 2013	32.83	33.14	31.75	32.01	7,630,682	-0.82(-2.49%)
Aug 12, 2013	32.20	32.92	32.20	32.83	3,751,303	+0.45(+1.38%)
Aug 09, 2013	32.77	32.93	32.32	32.38	3,514,583	-0.37(-1.12%)
Aug 08, 2013	32.82	33.24	31.65	32.75	6,308,125	+0.61(+1.90%)
Aug 07, 2013	32.33	32.77	31.64	32.14	5,771,992	-0.17(-0.53%)
Aug 06, 2013	33.11	33.53	32.26	32.31	7,037,246	-0.57(-1.72%)
Aug 05, 2013	31.60	32.89	31.58	32.88	8,241,971	+1.27(+4.03%)
Aug 02, 2013	32.21	32.29	31.27	31.61	6,697,027	-0.71(-2.18%)
Aug 01, 2013	32.81	33.26	31.88	32.31	11,649,744	+0.01(+0.03%)
Jul 31, 2013	29.34	32.79	29.10	32.30	31,764,852	+2.69(+9.09%)
Jul 30, 2013	31.86	32.66	29.29	29.61	31,599,734	-0.26(-0.88%)
Jul 29, 2013	29.78	30.32	29.10	29.87	15,737,346	+1.05(+3.63%)
Jul 26, 2013	28.09	29.34	28.04	28.82	5,205,052	+0.49(+1.72%)
Jul 25, 2013	28.60	28.60	27.88	28.34	6,222,526	-0.30(-1.03%)
Jul 24, 2013	28.93	29.01	27.87	28.63	7,506,187	-0.52(-1.78%)
Jul 23, 2013	30.08	30.54	27.62	29.15	23,275,878	-0.14(-0.47%)
Jul 22, 2013	27.65	29.31	27.18	29.29	9,812,267	+1.77(+6.43%)
Jul 19, 2013	26.86	27.74	26.78	27.52	5,593,526	+0.67(+2.50%)
Jul 18, 2013	26.10	27.49	26.07	26.85	8,070,465	+1.19(+4.63%)
Jul 17, 2013	25.37	25.89	24.94	25.66	5,392,631	-0.02(-0.08%)
Jul 16, 2013	25.69	26.41	25.44	25.68	5,599,596	-0.11(-0.44%)
Jul 15, 2013	24.31	25.93	24.31	25.79	5,490,286	+1.61(+6.67%)
Jul 12, 2013	24.53	24.63	24.07	24.18	3,451,178	-0.29(-1.17%)
Jul 11, 2013	24.84	24.85	24.20	24.46	3,999,031	+0.05(+0.22%)
Jul 10, 2013	24.63	25.15	24.02	24.41	7,381,914	+0.30(+1.23%)
Jul 09, 2013	23.51	24.31	23.46	24.11	3,467,059	+0.65(+2.77%)
Jul 08, 2013	23.90	24.36	23.25	23.46	4,312,661	-0.40(-1.67%)
Jul 05, 2013	23.30	24.05	23.10	23.86	3,982,317	+0.83(+3.60%)
Jul 03, 2013	22.65	23.23	22.52	23.03	3,351,930	+0.16(+0.69%)
Jul 02, 2013	22.42	23.22	22.36	22.88	4,629,251	+0.61(+2.72%)
Jul 01, 2013	22.44	22.67	22.12	22.27	2,069,803	+0.01(+0.04%)
Jun 28, 2013	22.36	22.67	22.02	22.26	5,478,697	-0.27(-1.20%)
Jun 27, 2013	22.84	23.57	22.20	22.53	4,456,313	-0.24(-1.04%)
Jun 26, 2013	23.06	23.45	22.65	22.77	3,066,671	-0.25(-1.07%)
Jun 25, 2013	21.81	23.12	21.70	23.01	4,562,029	+1.54(+7.16%)
Jun 24, 2013	21.95	22.10	21.10	21.48	5,650,802	-0.93(-4.16%)
Jun 21, 2013	22.97	23.12	22.12	22.41	5,773,083	-0.37(-1.62%)
Jun 20, 2013	23.20	23.65	22.66	22.78	4,888,145	-0.87(-3.67%)
Jun 19, 2013	24.41	24.66	23.01	23.65	4,615,414	-0.79(-3.23%)
Jun 18, 2013	24.09	24.63	24.01	24.44	3,793,400	+0.32(+1.33%)
Jun 17, 2013	23.99	24.80	23.94	24.11	5,522,967	+0.28(+1.18%)
Jun 14, 2013	23.18	24.30	23.11	23.83	5,706,839	+0.72(+3.14%)
Jun 13, 2013	21.99	23.15	21.86	23.11	4,543,607	+0.78(+3.51%)
Jun 12, 2013	21.97	23.05	21.97	22.32	5,107,019	+0.93(+4.36%)
Jun 11, 2013	21.42	21.65	21.09	21.39	1,821,156	-0.27(-1.25%)
Jun 10, 2013	21.57	21.96	21.34	21.66	1,560,785	+0.15(+0.69%)
Jun 07, 2013	21.56	21.95	21.34	21.52	2,480,318	+0.06(+0.28%)
Jun 06, 2013	21.07	21.64	20.76	21.46	3,910,405	+0.35(+1.66%)
Jun 05, 2013	21.88	22.00	21.01	21.11	3,496,217	-0.88(-4.01%)
Jun 04, 2013	22.59	22.80	21.37	21.99	5,365,160	-0.69(-3.04%)
Jun 03, 2013	23.06	23.21	22.47	22.68	2,785,150	-0.34(-1.46%)
May 31, 2013	23.00	23.47	22.85	23.01	3,544,917	+0.10(+0.45%)
May 30, 2013	22.94	23.30	22.70	22.91	2,618,121	-0.06(-0.28%)
May 29, 2013	23.21	23.46	22.84	22.98	3,177,045	-0.50(-2.14%)
May 28, 2013	23.79	23.95	23.36	23.48	4,888,467	-0.02(-0.08%)
May 24, 2013	23.79	23.99	23.31	23.50	3,209,760	-0.30(-1.24%)
May 23, 2013	22.71	24.14	22.59	23.79	6,263,148	+0.59(+2.55%)
May 22, 2013	24.90	25.08	23.14	23.20	9,961,121	-1.72(-6.91%)
May 21, 2013	24.99	26.06	24.29	24.92	21,196,836	+0.66(+2.70%)
May 20, 2013	21.92	24.49	21.90	24.27	11,061,712	+2.35(+10.73%)
May 17, 2013	21.73	22.06	21.73	21.92	2,986,072	+0.15(+0.68%)
May 16, 2013	21.90	22.06	21.62	21.77	2,194,554	-0.32(-1.43%)
May 15, 2013	22.09	22.44	21.99	22.08	3,336,205	+0.76(+3.59%)
May 13, 2013	21.21	21.78	21.08	21.32	3,492,458	+0.00(+0.02%)
May 10, 2013	21.82	22.12	21.23	21.31	6,476,624	-0.51(-2.33%)
May 09, 2013	21.40	22.28	21.17	21.82	6,353,746	+0.44(+2.04%)
May 08, 2013	21.32	21.52	20.89	21.39	2,897,148	+0.32(+1.51%)
May 07, 2013	21.17	21.85	21.02	21.07	5,163,006	+0.18(+0.87%)
May 06, 2013	20.26	21.38	20.25	20.89	7,055,572	+0.80(+4.00%)
May 03, 2013	19.62	20.15	19.52	20.08	4,513,043	+0.61(+3.14%)
May 02, 2013	19.35	19.64	19.28	19.47	2,499,919	+0.18(+0.94%)

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.