Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.15	12.42	12.02	12.35	19,254,118	+0.20(+1.63%)
Apr 29, 2014	12.02	12.20	11.98	12.15	12,755,689	+0.17(+1.42%)
Apr 28, 2014	12.15	12.26	11.84	11.98	9,778,985	-0.21(-1.74%)
Apr 25, 2014	12.23	12.28	12.11	12.20	5,438,523	-0.07(-0.58%)
Apr 24, 2014	12.43	12.44	12.04	12.27	8,382,306	-0.09(-0.75%)
Apr 23, 2014	12.36	12.46	12.30	12.36	5,269,284	+0.05(+0.40%)
Apr 22, 2014	12.42	12.72	12.27	12.31	15,368,715	+0.35(+2.90%)
Apr 21, 2014	12.01	12.06	11.94	11.96	6,213,685	-0.04(-0.35%)
Apr 17, 2014	12.06	12.01	12.01	12.01	4,657,762	-0.04(-0.29%)
Apr 16, 2014	11.67	12.06	11.63	12.04	6,772,350	+0.48(+4.17%)
Apr 15, 2014	11.62	11.71	11.45	11.56	7,250,518	-0.02(-0.18%)
Apr 14, 2014	11.61	11.66	11.50	11.58	4,363,488	+0.04(+0.31%)
Apr 11, 2014	11.62	11.65	11.49	11.55	7,731,092	-0.14(-1.21%)
Apr 10, 2014	11.86	11.96	11.66	11.69	5,835,360	-0.18(-1.55%)
Apr 09, 2014	11.76	11.95	11.72	11.87	4,868,926	+0.18(+1.52%)
Apr 08, 2014	11.70	11.89	11.67	11.69	7,251,456	+0.00(+0.00%)
Apr 07, 2014	11.96	11.98	11.62	11.69	6,247,736	-0.30(-2.54%)
Apr 04, 2014	12.18	12.20	11.98	12.00	7,715,743	-0.12(-0.99%)
Apr 03, 2014	12.27	12.36	12.11	12.12	5,614,761	-0.10(-0.81%)
Apr 02, 2014	12.27	12.29	12.20	12.22	7,161,039	-0.05(-0.41%)
Apr 01, 2014	12.22	12.30	12.10	12.27	8,113,396	+0.11(+0.93%)
Mar 31, 2014	12.18	12.20	12.06	12.15	5,846,931	+0.07(+0.59%)
Mar 28, 2014	11.91	12.25	11.90	12.08	5,172,731	+0.20(+1.67%)
Mar 27, 2014	11.78	11.90	11.74	11.89	5,619,236	+0.10(+0.84%)
Mar 26, 2014	12.05	12.08	11.78	11.79	4,739,479	-0.22(-1.83%)
Mar 25, 2014	12.10	12.17	11.98	12.01	3,435,339	-0.02(-0.18%)
Mar 24, 2014	12.07	12.17	11.96	12.03	5,948,241	-0.04(-0.29%)
Mar 21, 2014	12.20	12.25	12.05	12.06	7,548,472	-0.10(-0.82%)
Mar 20, 2014	12.10	12.26	12.06	12.16	4,359,247	+0.03(+0.23%)
Mar 19, 2014	12.28	12.33	12.03	12.13	3,793,599	-0.16(-1.33%)
Mar 18, 2014	12.16	12.32	12.05	12.30	3,820,468	+0.16(+1.28%)
Mar 17, 2014	12.18	12.27	12.09	12.14	5,367,078	+0.01(+0.12%)
Mar 14, 2014	12.30	12.35	12.09	12.13	4,332,399	-0.21(-1.67%)
Mar 13, 2014	12.42	12.46	12.27	12.33	7,460,604	-0.05(-0.40%)
Mar 12, 2014	12.36	12.76	12.25	12.38	4,312,977	-0.02(-0.17%)
Mar 11, 2014	12.38	12.48	12.28	12.40	4,177,451	+0.02(+0.17%)
Mar 10, 2014	12.55	12.59	12.33	12.38	8,791,334	-0.21(-1.63%)
Mar 07, 2014	12.51	12.61	12.43	12.59	4,171,869	+0.11(+0.91%)
Mar 06, 2014	12.32	12.52	12.30	12.47	5,688,331	+0.19(+1.56%)
Mar 05, 2014	12.33	12.36	12.20	12.28	5,014,862	-0.01(-0.06%)
Mar 04, 2014	12.37	12.42	12.28	12.29	4,254,497	+0.08(+0.64%)
Mar 03, 2014	12.41	12.41	12.09	12.21	5,876,374	-0.35(-2.82%)
Feb 28, 2014	12.41	12.64	12.41	12.57	6,847,883	+0.16(+1.31%)
Feb 27, 2014	12.10	12.40	12.04	12.40	8,428,620	+0.34(+2.79%)
Feb 26, 2014	12.12	12.15	12.02	12.07	5,185,775	-0.06(-0.47%)
Feb 25, 2014	12.09	12.13	11.97	12.12	5,640,813	+0.01(+0.12%)
Feb 24, 2014	11.95	12.19	11.88	12.11	5,305,525	+0.23(+1.96%)
Feb 21, 2014	12.02	12.05	11.87	11.88	3,842,324	-0.13(-1.06%)
Feb 20, 2014	11.83	12.02	11.79	12.00	5,618,325	+0.23(+1.92%)
Feb 19, 2014	11.59	11.95	11.57	11.78	7,965,019	+0.20(+1.70%)
Feb 18, 2014	11.66	11.68	11.49	11.58	11,232,815	-0.04(-0.36%)
Feb 14, 2014	11.99	11.62	11.62	11.62	13,615,556	-0.46(-3.79%)
Feb 13, 2014	11.91	12.09	11.86	12.08	5,061,195	+0.12(+1.00%)
Feb 12, 2014	11.67	11.97	11.66	11.96	4,555,401	+0.29(+2.48%)
Feb 11, 2014	11.77	11.79	11.63	11.67	7,597,977	-0.04(-0.30%)
Feb 10, 2014	11.68	11.80	11.57	11.71	5,312,912	+0.00(+0.00%)
Feb 07, 2014	11.81	11.85	11.64	11.71	5,065,149	-0.07(-0.60%)
Feb 06, 2014	11.54	11.78	11.51	11.78	7,666,369	+0.30(+2.64%)
Feb 05, 2014	11.48	11.54	11.37	11.47	6,931,035	-0.07(-0.61%)
Feb 04, 2014	11.34	11.66	11.34	11.54	8,259,709	+0.23(+1.99%)
Feb 03, 2014	11.52	11.57	11.21	11.32	8,476,536	-0.19(-1.65%)
Jan 31, 2014	11.49	11.63	11.43	11.51	5,559,734	-0.18(-1.51%)
Jan 30, 2014	11.71	11.78	11.63	11.69	3,909,332	+0.09(+0.79%)
Jan 29, 2014	11.73	11.76	11.58	11.59	5,000,078	-0.24(-2.03%)
Jan 28, 2014	11.68	11.84	11.67	11.83	4,757,952	+0.22(+1.88%)
Jan 27, 2014	11.83	11.86	11.51	11.62	7,155,082	-0.23(-1.91%)
Jan 24, 2014	12.02	12.05	11.76	11.84	6,084,613	-0.30(-2.44%)
Jan 23, 2014	12.29	12.29	12.12	12.14	3,877,217	-0.25(-1.99%)
Jan 22, 2014	12.36	12.41	12.28	12.38	3,613,675	+0.02(+0.17%)
Jan 21, 2014	12.38	12.50	12.30	12.36	3,851,651	+0.05(+0.40%)
Jan 17, 2014	12.38	12.31	12.31	12.31	2,244,539	-0.06(-0.46%)
Jan 16, 2014	12.46	12.48	12.33	12.37	4,461,722	-0.13(-1.02%)
Jan 15, 2014	12.51	12.57	12.45	12.50	3,640,497	-0.01(-0.11%)
Jan 14, 2014	12.30	12.52	12.26	12.51	5,482,969	+0.23(+1.90%)
Jan 13, 2014	12.38	12.42	12.25	12.28	6,895,269	-0.16(-1.25%)
Jan 10, 2014	12.31	12.44	12.26	12.43	5,540,460	+0.16(+1.32%)
Jan 09, 2014	12.36	12.40	12.17	12.27	7,571,349	-0.08(-0.68%)
Jan 08, 2014	12.31	12.37	12.20	12.36	6,580,336	+0.01(+0.11%)
Jan 07, 2014	12.31	12.39	12.26	12.34	4,397,064	+0.09(+0.75%)
Jan 06, 2014	12.49	12.49	12.21	12.25	5,050,190	-0.18(-1.42%)
Jan 03, 2014	12.45	12.48	12.41	12.43	3,452,201	+0.01(+0.11%)
Jan 02, 2014	12.41	12.46	12.32	12.41	4,589,666	-0.07(-0.56%)
Dec 31, 2013	12.41	12.48	12.48	12.48	5,205,163	+0.09(+0.74%)
Dec 30, 2013	12.26	12.42	12.25	12.39	3,589,790	+0.11(+0.86%)
Dec 27, 2013	12.30	12.33	12.21	12.29	2,513,394	+0.06(+0.52%)
Dec 26, 2013	12.10	12.24	12.09	12.22	3,268,989	+0.10(+0.81%)
Dec 24, 2013	11.96	12.12	11.96	12.12	1,213,625	+0.13(+1.12%)
Dec 23, 2013	12.01	12.02	11.85	11.99	5,440,861	+0.07(+0.59%)
Dec 20, 2013	11.88	11.97	11.83	11.92	8,465,667	+0.08(+0.72%)
Dec 19, 2013	11.87	11.98	11.80	11.83	4,507,852	-0.03(-0.24%)
Dec 18, 2013	11.66	11.88	11.50	11.86	5,614,243	+0.32(+2.75%)
Dec 17, 2013	11.59	11.69	11.50	11.54	5,488,654	-0.04(-0.37%)
Dec 16, 2013	11.67	11.76	11.59	11.59	5,751,092	-0.05(-0.42%)
Dec 13, 2013	11.78	11.85	11.63	11.64	5,132,646	-0.13(-1.08%)
Dec 12, 2013	11.78	11.90	11.76	11.76	4,189,639	-0.06(-0.48%)
Dec 11, 2013	12.02	12.05	11.81	11.82	4,527,956	-0.21(-1.76%)
Dec 10, 2013	12.05	12.21	12.01	12.03	5,144,636	-0.04(-0.29%)
Dec 09, 2013	11.95	12.07	11.90	12.07	5,020,331	+0.16(+1.36%)
Dec 06, 2013	11.90	11.97	11.83	11.90	5,225,899	+0.08(+0.66%)
Dec 05, 2013	11.97	11.98	11.81	11.83	6,312,816	-0.16(-1.29%)
Dec 04, 2013	11.88	12.09	11.79	11.98	7,798,850	+0.02(+0.18%)
Dec 03, 2013	12.19	12.15	11.93	11.96	6,190,235	-0.19(-1.57%)
Dec 02, 2013	12.28	12.31	12.13	12.15	4,539,117	-0.12(-0.98%)
Nov 29, 2013	12.22	12.36	12.19	12.27	2,071,566	+0.01(+0.12%)
Nov 27, 2013	12.19	12.33	12.16	12.26	5,332,973	+0.12(+1.02%)
Nov 26, 2013	12.00	12.19	11.98	12.13	5,732,022	+0.14(+1.17%)
Nov 25, 2013	12.18	12.21	11.98	11.99	6,003,472	-0.18(-1.50%)
Nov 22, 2013	12.18	12.32	12.15	12.18	6,070,811	+0.03(+0.23%)
Nov 21, 2013	11.96	12.15	11.92	12.15	4,641,384	+0.24(+2.00%)
Nov 20, 2013	11.96	12.06	11.89	11.91	4,282,310	-0.05(-0.41%)
Nov 19, 2013	11.94	12.12	11.93	11.96	6,270,271	-0.01(-0.12%)
Nov 18, 2013	11.96	12.11	11.92	11.97	5,794,920	+0.07(+0.59%)
Nov 15, 2013	11.83	12.07	11.82	11.90	9,805,988	-0.23(-1.91%)
Nov 14, 2013	11.98	12.16	11.95	12.13	6,519,989	+0.17(+1.41%)
Nov 13, 2013	11.75	11.97	11.71	11.96	5,190,027	+0.13(+1.13%)
Nov 12, 2013	11.89	11.95	11.81	11.83	4,060,405	-0.06(-0.53%)
Nov 11, 2013	11.92	11.93	11.85	11.89	3,416,973	+0.00(+0.00%)
Nov 08, 2013	11.75	11.92	11.71	11.89	4,831,916	+0.17(+1.44%)
Nov 07, 2013	11.97	12.05	11.72	11.73	7,270,725	-0.21(-1.77%)
Nov 06, 2013	11.83	12.01	11.82	11.94	7,657,720	+0.18(+1.55%)
Nov 05, 2013	11.85	11.86	11.73	11.75	6,599,176	-0.11(-0.89%)
Nov 04, 2013	11.92	11.94	11.82	11.86	5,387,051	-0.01(-0.12%)
Nov 01, 2013	11.80	11.92	11.79	11.87	7,322,669	+0.08(+0.66%)
Oct 31, 2013	11.66	11.85	11.60	11.80	9,564,933	+0.13(+1.08%)
Oct 30, 2013	11.66	11.73	11.59	11.67	8,572,132	+0.00(+0.00%)
Oct 29, 2013	11.47	11.72	11.44	11.67	15,827,634	+0.20(+1.71%)
Oct 28, 2013	11.30	11.49	11.30	11.47	10,141,198	+0.13(+1.18%)
Oct 25, 2013	11.16	11.42	11.13	11.34	16,809,814	+0.17(+1.51%)
Oct 24, 2013	10.85	11.23	10.73	11.17	24,279,650	+0.36(+3.31%)
Oct 23, 2013	10.97	11.01	10.75	10.81	15,144,914	-0.19(-1.72%)
Oct 22, 2013	11.12	11.14	10.97	11.00	14,125,293	-0.11(-0.95%)
Oct 21, 2013	11.28	11.28	10.95	11.11	18,075,204	-0.15(-1.37%)
Oct 18, 2013	11.45	11.53	11.11	11.26	31,267,054	-0.60(-5.03%)
Oct 17, 2013	11.89	11.93	11.74	11.86	11,670,630	-0.08(-0.71%)
Oct 16, 2013	11.89	11.95	11.74	11.94	7,045,721	+0.11(+0.89%)
Oct 15, 2013	11.97	12.10	11.79	11.84	9,924,582	-0.05(-0.41%)
Oct 14, 2013	11.81	11.90	11.63	11.89	9,037,305	+0.00(+0.00%)
Oct 11, 2013	11.78	11.89	11.71	11.89	5,277,312	+0.18(+1.50%)
Oct 10, 2013	11.61	11.75	11.59	11.71	7,272,312	+0.20(+1.71%)
Oct 09, 2013	11.64	11.67	11.42	11.52	6,793,560	-0.12(-1.03%)
Oct 08, 2013	11.78	11.78	11.58	11.63	6,216,921	-0.12(-1.02%)
Oct 07, 2013	11.82	11.85	11.75	11.75	3,101,393	-0.18(-1.47%)
Oct 04, 2013	11.85	11.97	11.83	11.93	3,594,076	+0.11(+0.95%)
Oct 03, 2013	11.96	11.99	11.75	11.82	6,054,394	-0.20(-1.64%)
Oct 02, 2013	11.97	12.04	11.89	12.01	5,032,274	-0.03(-0.23%)
Oct 01, 2013	11.82	12.11	11.82	12.04	4,235,795	-0.02(-0.17%)
Sep 30, 2013	11.94	12.09	11.88	12.06	3,870,285	+0.02(+0.17%)
Sep 27, 2013	12.09	12.17	12.01	12.04	3,944,639	-0.09(-0.75%)
Sep 26, 2013	12.01	12.13	11.87	12.13	3,695,179	+0.13(+1.05%)
Sep 25, 2013	11.98	12.14	11.94	12.01	3,559,219	+0.01(+0.12%)
Sep 24, 2013	11.97	12.14	11.97	11.99	4,867,336	+0.01(+0.06%)
Sep 23, 2013	12.08	12.11	11.88	11.99	7,005,127	-0.15(-1.22%)
Sep 20, 2013	12.30	12.32	12.09	12.13	9,149,401	-0.16(-1.31%)
Sep 19, 2013	12.02	12.32	12.00	12.29	11,361,151	+0.34(+2.88%)
Sep 18, 2013	11.92	12.04	11.87	11.95	5,684,078	+0.07(+0.59%)
Sep 17, 2013	11.87	11.96	11.81	11.88	2,824,119	+0.01(+0.12%)
Sep 16, 2013	12.01	12.02	11.82	11.87	3,475,995	+0.03(+0.24%)
Sep 13, 2013	11.80	11.85	11.71	11.84	3,368,860	+0.09(+0.78%)
Sep 12, 2013	11.81	11.90	11.73	11.75	3,203,526	-0.09(-0.77%)
Sep 11, 2013	11.61	11.85	11.61	11.84	4,377,347	+0.22(+1.87%)
Sep 10, 2013	11.49	11.69	11.49	11.62	2,723,060	+0.18(+1.53%)
Sep 09, 2013	11.37	11.51	11.34	11.45	3,404,672	+0.10(+0.87%)
Sep 06, 2013	11.35	11.44	11.21	11.35	2,907,574	+0.01(+0.12%)
Sep 05, 2013	11.32	11.46	11.32	11.33	2,900,731	-0.02(-0.19%)
Sep 04, 2013	11.25	11.36	11.23	11.35	3,608,598	+0.09(+0.81%)
Sep 03, 2013	11.21	11.39	11.19	11.26	4,554,860	+0.22(+2.04%)
Aug 30, 2013	11.15	11.16	10.95	11.04	4,631,455	-0.12(-1.07%)
Aug 29, 2013	10.93	11.32	10.90	11.16	5,588,888	+0.22(+2.02%)
Aug 28, 2013	10.93	11.00	10.89	10.94	3,718,818	-0.01(-0.06%)
Aug 27, 2013	11.06	11.15	10.94	10.94	3,587,630	-0.24(-2.19%)
Aug 26, 2013	11.19	11.24	11.14	11.19	5,159,932	+0.00(+0.00%)
Aug 23, 2013	11.18	11.20	11.15	11.19	3,853,373	+0.01(+0.06%)
Aug 22, 2013	11.10	11.21	11.09	11.18	2,259,543	+0.08(+0.69%)
Aug 21, 2013	11.18	11.27	11.09	11.10	3,482,844	-0.10(-0.87%)
Aug 20, 2013	11.15	11.30	11.07	11.20	4,103,095	+0.13(+1.14%)
Aug 19, 2013	11.67	11.67	11.05	11.08	4,794,600	-0.05(-0.44%)
Aug 16, 2013	11.07	11.15	11.03	11.12	4,555,336	+0.06(+0.57%)
Aug 15, 2013	11.14	11.21	11.06	11.06	5,734,680	-0.17(-1.49%)
Aug 14, 2013	11.25	11.29	11.21	11.23	4,165,285	-0.02(-0.19%)
Aug 13, 2013	11.34	11.43	11.24	11.25	3,417,019	-0.10(-0.86%)
Aug 12, 2013	11.19	11.45	11.17	11.35	3,813,860	+0.08(+0.68%)
Aug 09, 2013	11.15	11.33	11.15	11.27	3,895,072	+0.08(+0.75%)
Aug 08, 2013	11.22	11.24	11.13	11.19	3,539,942	+0.03(+0.31%)
Aug 07, 2013	11.17	11.25	11.09	11.15	5,440,554	-0.03(-0.31%)
Aug 06, 2013	11.38	11.44	11.17	11.19	5,220,045	-0.22(-1.96%)
Aug 05, 2013	11.42	11.55	11.36	11.41	3,745,967	-0.05(-0.43%)
Aug 02, 2013	11.52	11.60	11.42	11.46	6,553,560	-0.07(-0.61%)
Aug 01, 2013	11.59	11.69	11.48	11.53	9,692,029	+0.04(+0.30%)
Jul 31, 2013	11.75	11.78	11.48	11.50	10,071,683	-0.22(-1.91%)
Jul 30, 2013	11.62	11.76	11.61	11.72	19,983,604	+0.11(+0.96%)
Jul 29, 2013	11.77	12.18	11.47	11.61	41,869,004	+0.52(+4.66%)
Jul 26, 2013	10.90	11.10	10.84	11.09	4,957,709	+0.14(+1.28%)
Jul 25, 2013	10.97	11.07	10.93	10.95	5,542,110	-0.06(-0.57%)
Jul 24, 2013	11.07	11.11	10.96	11.01	4,115,115	-0.01(-0.13%)
Jul 23, 2013	10.94	11.06	10.86	11.03	5,343,273	+0.10(+0.89%)
Jul 22, 2013	10.85	11.06	10.79	10.93	10,014,622	+0.04(+0.38%)
Jul 19, 2013	10.83	10.98	10.60	10.89	15,909,908	-0.15(-1.33%)
Jul 18, 2013	10.93	11.16	10.91	11.03	8,149,412	+0.13(+1.15%)
Jul 17, 2013	10.99	11.04	10.82	10.91	8,575,309	-0.02(-0.19%)
Jul 16, 2013	10.96	11.03	10.81	10.93	5,448,103	+0.01(+0.13%)
Jul 15, 2013	10.96	11.00	10.90	10.92	3,757,619	-0.06(-0.57%)
Jul 12, 2013	10.88	10.99	10.88	10.98	3,930,356	+0.08(+0.77%)
Jul 11, 2013	10.94	10.99	10.82	10.89	4,447,241	+0.12(+1.10%)
Jul 10, 2013	10.70	10.79	10.65	10.78	3,281,285	+0.04(+0.39%)
Jul 09, 2013	10.77	10.81	10.66	10.73	4,529,809	+0.08(+0.72%)
Jul 08, 2013	10.56	10.70	10.54	10.66	4,551,339	+0.15(+1.40%)
Jul 05, 2013	10.45	10.51	10.36	10.51	3,074,051	+0.12(+1.14%)
Jul 03, 2013	10.22	10.44	10.20	10.39	3,251,822	+0.13(+1.23%)
Jul 02, 2013	10.26	10.41	10.20	10.27	3,939,708	-0.01(-0.14%)
Jul 01, 2013	10.25	10.34	10.21	10.28	3,204,981	+0.11(+1.10%)
Jun 28, 2013	10.22	10.33	10.15	10.17	7,763,967	-0.07(-0.68%)
Jun 27, 2013	10.22	10.29	10.15	10.24	4,569,300	+0.13(+1.24%)
Jun 26, 2013	10.11	10.20	10.09	10.11	6,785,267	+0.10(+1.05%)
Jun 25, 2013	10.01	10.08	9.916	10.01	5,171,824	+0.10(+0.99%)
Jun 24, 2013	9.888	9.993	9.752	9.909	5,619,555	-0.06(-0.64%)
Jun 21, 2013	10.08	10.14	9.916	9.973	10,860,903	-0.01(-0.06%)
Jun 20, 2013	10.08	10.11	9.916	9.979	5,875,351	-0.21(-2.06%)
Jun 19, 2013	10.34	10.39	10.19	10.19	4,424,071	-0.15(-1.42%)
Jun 18, 2013	10.23	10.41	10.23	10.34	4,074,641	+0.10(+1.02%)
Jun 17, 2013	10.22	10.33	10.16	10.23	3,156,157	+0.09(+0.90%)
Jun 14, 2013	10.27	10.35	10.13	10.14	3,739,110	-0.14(-1.36%)
Jun 13, 2013	9.986	10.34	9.958	10.28	5,531,968	+0.29(+2.94%)
Jun 12, 2013	10.10	10.14	9.944	9.986	6,116,021	-0.03(-0.35%)
Jun 11, 2013	9.951	10.13	9.902	10.02	6,061,693	-0.07(-0.69%)
Jun 10, 2013	10.28	10.32	10.08	10.09	4,730,457	-0.15(-1.50%)
Jun 07, 2013	9.902	10.27	9.902	10.24	6,018,459	+0.37(+3.75%)
Jun 06, 2013	9.650	9.923	9.574	9.874	6,731,268	+0.22(+2.24%)
Jun 05, 2013	9.846	9.846	9.553	9.657	6,441,896	-0.21(-2.09%)
Jun 04, 2013	9.836	9.968	9.763	9.864	6,576,256	+0.02(+0.21%)
Jun 03, 2013	9.891	9.891	9.662	9.843	6,163,584	-0.04(-0.42%)
May 31, 2013	9.989	10.05	9.884	9.884	6,108,139	-0.15(-1.52%)
May 30, 2013	10.02	10.09	9.989	10.04	3,581,945	+0.03(+0.28%)
May 29, 2013	10.12	10.17	9.978	10.01	3,894,641	-0.19(-1.91%)
May 28, 2013	10.25	10.33	10.19	10.20	4,030,078	+0.08(+0.82%)
May 24, 2013	9.898	10.13	9.850	10.12	3,785,932	+0.16(+1.60%)
May 23, 2013	9.919	10.07	9.884	9.961	5,042,507	-0.08(-0.76%)
May 22, 2013	10.11	10.27	9.996	10.04	5,416,512	-0.08(-0.76%)
May 21, 2013	10.22	10.28	10.10	10.11	5,901,269	-0.11(-1.09%)
May 20, 2013	10.27	10.32	10.20	10.22	3,139,849	-0.05(-0.47%)
May 17, 2013	10.24	10.29	10.14	10.27	5,362,414	+0.06(+0.54%)
May 16, 2013	10.35	10.41	10.18	10.22	3,890,948	-0.14(-1.34%)
May 15, 2013	10.36	10.38	10.27	10.36	6,514,789	+0.03(+0.27%)
May 13, 2013	10.33	10.36	10.25	10.33	4,156,695	-0.01(-0.13%)
May 10, 2013	10.26	10.35	10.25	10.34	6,023,162	+0.09(+0.88%)
May 09, 2013	10.07	10.26	10.05	10.25	6,736,257	+0.18(+1.80%)
May 08, 2013	10.03	10.11	10.00	10.07	6,850,390	+0.01(+0.14%)
May 07, 2013	9.857	10.06	9.850	10.06	7,208,144	+0.24(+2.48%)
May 06, 2013	9.752	9.843	9.711	9.815	3,224,310	+0.05(+0.50%)
May 03, 2013	9.731	9.808	9.690	9.766	4,333,347	+0.08(+0.79%)
May 02, 2013	9.474	9.731	9.440	9.690	7,747,159	+0.25(+2.65%)

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.