Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	47.70	47.95	47.40	47.80	4,109,854	-0.14(-0.28%)
Apr 29, 2014	47.95	48.28	47.88	47.94	2,171,502	-0.19(-0.40%)
Apr 28, 2014	47.87	48.28	47.77	48.13	2,437,783	+0.41(+0.87%)
Apr 25, 2014	47.42	47.75	47.30	47.72	1,721,764	+0.13(+0.27%)
Apr 24, 2014	47.48	47.62	47.12	47.59	1,675,438	-0.01(-0.02%)
Apr 23, 2014	47.36	47.67	47.36	47.60	2,820,494	+0.19(+0.39%)
Apr 22, 2014	47.20	47.48	46.98	47.41	3,350,071	+0.21(+0.45%)
Apr 21, 2014	47.21	47.37	46.87	47.20	2,280,849	-0.26(-0.54%)
Apr 17, 2014	47.14	47.45	47.45	47.45	2,599,463	+0.26(+0.55%)
Apr 16, 2014	46.85	47.22	46.82	47.20	4,487,085	+0.55(+1.18%)
Apr 15, 2014	46.95	47.04	46.44	46.64	2,662,032	-0.24(-0.50%)
Apr 14, 2014	47.22	47.22	46.67	46.88	3,029,140	-0.10(-0.21%)
Apr 11, 2014	46.80	47.27	46.63	46.98	2,905,490	+0.05(+0.11%)
Apr 10, 2014	47.21	47.58	46.72	46.93	3,991,059	-0.35(-0.74%)
Apr 09, 2014	46.63	47.30	46.56	47.28	5,633,796	+1.24(+2.70%)
Apr 08, 2014	46.74	46.82	45.76	46.04	3,749,102	-0.50(-1.08%)
Apr 07, 2014	45.63	47.08	45.55	46.54	5,189,354	+0.92(+2.02%)
Apr 04, 2014	47.16	47.71	45.49	45.61	9,472,707	-1.87(-3.95%)
Apr 03, 2014	44.96	47.76	44.86	47.49	10,879,757	+2.68(+5.97%)
Apr 02, 2014	44.70	44.93	44.66	44.81	1,734,546	+0.02(+0.05%)
Apr 01, 2014	44.68	44.89	44.57	44.79	2,174,632	-0.06(-0.14%)
Mar 31, 2014	44.61	44.89	44.48	44.86	1,926,112	+0.41(+0.93%)
Mar 28, 2014	44.35	44.53	44.24	44.44	1,293,138	+0.26(+0.60%)
Mar 27, 2014	44.28	44.37	44.11	44.18	1,238,037	+0.05(+0.11%)
Mar 26, 2014	44.41	44.41	44.06	44.13	1,190,850	+0.04(+0.10%)
Mar 25, 2014	44.14	44.34	43.70	44.08	1,486,623	+0.16(+0.37%)
Mar 24, 2014	44.12	44.30	43.91	43.92	1,551,141	-0.13(-0.29%)
Mar 21, 2014	44.58	44.66	44.03	44.05	2,442,455	-0.21(-0.48%)
Mar 20, 2014	44.09	44.35	44.01	44.26	1,773,751	+0.11(+0.24%)
Mar 19, 2014	44.24	44.58	44.05	44.16	4,223,192	-0.09(-0.19%)
Mar 18, 2014	43.68	44.35	43.56	44.24	3,753,503	+0.72(+1.64%)
Mar 17, 2014	43.82	43.98	43.50	43.53	2,515,132	-0.04(-0.08%)
Mar 14, 2014	44.06	44.19	43.53	43.56	3,294,431	-0.77(-1.74%)
Mar 13, 2014	44.48	44.53	44.16	44.33	2,185,429	-0.06(-0.15%)
Mar 12, 2014	43.99	44.43	43.90	44.40	1,909,368	+0.26(+0.60%)
Mar 11, 2014	44.10	44.31	44.01	44.13	2,009,298	+0.01(+0.03%)
Mar 10, 2014	44.06	44.19	43.85	44.12	1,860,928	+0.06(+0.13%)
Mar 07, 2014	43.97	44.06	43.78	44.06	2,277,995	+0.12(+0.28%)
Mar 06, 2014	43.84	43.98	43.68	43.94	2,988,208	+0.11(+0.24%)
Mar 05, 2014	43.83	43.96	43.58	43.83	2,972,201	+0.01(+0.03%)
Mar 04, 2014	43.30	43.87	43.28	43.82	3,506,301	+0.75(+1.74%)
Mar 03, 2014	42.83	43.13	42.66	43.07	2,830,380	-0.01(-0.03%)
Feb 28, 2014	42.78	43.29	42.71	43.08	2,637,968	+0.38(+0.88%)
Feb 27, 2014	42.69	42.88	42.44	42.71	3,032,416	-0.12(-0.28%)
Feb 26, 2014	43.21	43.38	42.81	42.83	2,977,788	-0.35(-0.81%)
Feb 25, 2014	43.14	43.49	43.06	43.17	3,859,730	+0.08(+0.18%)
Feb 24, 2014	42.88	43.25	42.69	43.10	2,853,473	+0.54(+1.27%)
Feb 21, 2014	42.69	42.90	42.54	42.56	1,822,189	-0.21(-0.48%)
Feb 20, 2014	42.32	42.83	42.20	42.76	2,517,532	+0.36(+0.85%)
Feb 19, 2014	42.71	42.78	42.34	42.40	3,403,040	-0.28(-0.65%)
Feb 18, 2014	42.73	42.79	42.39	42.68	1,915,689	-0.05(-0.12%)
Feb 14, 2014	42.39	42.73	42.73	42.73	2,294,901	+0.50(+1.19%)
Feb 13, 2014	42.05	42.24	41.95	42.22	3,742,778	+0.05(+0.12%)
Feb 12, 2014	42.43	42.67	42.02	42.17	3,934,756	-0.33(-0.77%)
Feb 11, 2014	41.78	42.54	41.78	42.50	4,913,405	+0.38(+0.91%)
Feb 10, 2014	41.43	42.13	41.41	42.12	4,658,050	+0.69(+1.66%)
Feb 07, 2014	41.17	41.58	41.00	41.43	4,469,304	+0.44(+1.07%)
Feb 06, 2014	40.46	41.05	39.53	40.99	8,850,465	+0.26(+0.65%)
Feb 05, 2014	40.60	41.00	40.46	40.73	4,419,050	+0.08(+0.19%)
Feb 04, 2014	40.54	40.77	40.38	40.65	3,477,973	+0.26(+0.63%)
Feb 03, 2014	41.18	41.28	40.33	40.39	3,589,468	-0.77(-1.86%)
Jan 31, 2014	40.92	41.45	40.83	41.16	3,348,176	-0.11(-0.26%)
Jan 30, 2014	41.66	41.78	41.13	41.27	4,001,753	-0.17(-0.41%)
Jan 29, 2014	42.51	42.51	41.26	41.44	4,413,649	-1.18(-2.77%)
Jan 28, 2014	42.59	42.87	42.39	42.61	2,689,967	+0.12(+0.28%)
Jan 27, 2014	42.47	42.77	42.42	42.49	1,971,837	+0.02(+0.05%)
Jan 24, 2014	42.85	43.00	42.47	42.47	2,747,946	-0.48(-1.11%)
Jan 23, 2014	43.15	43.18	42.77	42.95	1,437,749	-0.36(-0.84%)
Jan 22, 2014	43.13	43.38	42.78	43.31	2,140,174	+0.18(+0.41%)
Jan 21, 2014	43.27	43.38	42.99	43.13	1,610,630	+0.21(+0.48%)
Jan 17, 2014	43.49	42.93	42.93	42.93	2,977,271	-0.58(-1.34%)
Jan 16, 2014	43.20	43.52	43.14	43.51	2,144,159	+0.13(+0.31%)
Jan 15, 2014	43.22	43.56	43.00	43.37	2,038,416	+0.15(+0.34%)
Jan 14, 2014	42.98	43.46	42.95	43.22	2,599,802	+0.33(+0.76%)
Jan 13, 2014	43.05	43.49	42.86	42.90	2,440,495	-0.25(-0.58%)
Jan 10, 2014	42.87	43.19	42.87	43.15	1,482,043	+0.35(+0.83%)
Jan 09, 2014	42.75	42.93	42.48	42.79	2,149,304	+0.07(+0.17%)
Jan 08, 2014	43.14	43.14	42.61	42.72	2,897,845	-0.44(-1.02%)
Jan 07, 2014	43.03	43.29	42.86	43.16	2,482,146	+0.39(+0.91%)
Jan 06, 2014	43.15	43.15	42.51	42.77	2,784,578	-0.23(-0.54%)
Jan 03, 2014	43.30	43.36	42.98	43.00	1,991,447	-0.16(-0.38%)
Jan 02, 2014	43.29	43.47	42.98	43.17	2,576,798	-0.18(-0.43%)
Dec 31, 2013	43.50	43.35	43.35	43.35	2,150,087	-0.13(-0.31%)
Dec 30, 2013	43.28	43.58	43.27	43.49	2,233,728	+0.20(+0.46%)
Dec 27, 2013	43.10	43.43	43.08	43.29	1,445,927	+0.18(+0.43%)
Dec 26, 2013	42.90	43.18	42.79	43.10	1,330,259	+0.33(+0.78%)
Dec 24, 2013	42.90	42.96	42.73	42.77	1,086,862	-0.06(-0.15%)
Dec 23, 2013	42.72	42.93	42.50	42.83	2,488,403	-0.13(-0.30%)
Dec 20, 2013	43.01	43.39	42.90	42.96	2,605,858	-0.06(-0.13%)
Dec 19, 2013	42.91	43.08	42.62	43.02	1,990,096	+0.05(+0.12%)
Dec 18, 2013	42.56	43.00	42.29	42.97	3,558,636	+0.13(+0.31%)
Dec 17, 2013	42.88	42.97	42.52	42.83	1,871,212	-0.06(-0.15%)
Dec 16, 2013	43.18	43.27	42.78	42.90	2,008,947	-0.05(-0.12%)
Dec 13, 2013	43.20	43.21	42.78	42.95	1,842,547	-0.10(-0.23%)
Dec 12, 2013	43.44	43.44	43.01	43.05	2,282,587	-0.28(-0.66%)
Dec 11, 2013	43.48	43.67	43.28	43.33	2,840,328	-0.04(-0.08%)
Dec 10, 2013	43.86	43.92	43.28	43.37	1,969,990	-0.60(-1.37%)
Dec 09, 2013	43.87	44.23	43.81	43.97	2,426,901	+0.21(+0.49%)
Dec 06, 2013	43.30	43.81	43.29	43.76	2,155,928	+0.75(+1.75%)
Dec 05, 2013	43.17	43.22	42.95	43.00	1,635,337	-0.23(-0.53%)
Dec 04, 2013	43.24	43.42	43.04	43.23	2,248,228	-0.16(-0.38%)
Dec 03, 2013	42.89	43.48	43.01	43.39	3,968,753	+0.38(+0.89%)
Dec 02, 2013	43.05	43.22	42.76	43.01	2,693,393	-0.04(-0.08%)
Nov 29, 2013	43.25	43.30	43.01	43.05	1,508,670	-0.17(-0.39%)
Nov 27, 2013	43.54	43.67	43.20	43.22	2,300,344	-0.28(-0.64%)
Nov 26, 2013	43.69	43.80	43.25	43.49	3,354,890	-0.28(-0.64%)
Nov 25, 2013	44.18	44.21	43.69	43.78	1,665,402	-0.24(-0.54%)
Nov 22, 2013	43.56	44.04	43.37	44.02	7,199,280	+0.51(+1.18%)
Nov 21, 2013	43.30	43.68	43.18	43.50	6,888,792	+0.42(+0.98%)
Nov 20, 2013	43.43	43.65	43.00	43.08	2,543,759	-0.40(-0.92%)
Nov 19, 2013	43.78	43.86	43.45	43.48	2,626,425	-0.47(-1.06%)
Nov 18, 2013	44.29	44.29	43.68	43.95	1,750,186	-0.17(-0.38%)
Nov 15, 2013	44.39	44.46	43.92	44.11	2,363,851	-0.49(-1.09%)
Nov 14, 2013	44.20	44.61	44.06	44.60	2,355,591	+0.58(+1.33%)
Nov 13, 2013	43.43	44.02	43.30	44.02	2,212,560	+0.30(+0.68%)
Nov 12, 2013	43.64	43.72	43.39	43.72	1,668,165	+0.08(+0.18%)
Nov 11, 2013	43.93	44.08	43.47	43.64	1,277,714	-0.18(-0.40%)
Nov 08, 2013	43.63	43.82	43.17	43.82	2,080,539	+0.08(+0.18%)
Nov 07, 2013	44.64	44.74	43.71	43.74	2,122,367	-0.89(-2.00%)
Nov 06, 2013	44.50	44.80	44.35	44.64	2,395,992	+0.18(+0.41%)
Nov 05, 2013	43.80	44.59	43.55	44.45	3,332,652	+0.26(+0.59%)
Nov 04, 2013	44.75	45.74	44.02	44.19	9,068,281	+0.30(+0.69%)
Nov 01, 2013	44.50	44.59	43.79	43.89	4,990,004	-0.68(-1.52%)
Oct 31, 2013	44.91	44.98	44.52	44.57	2,712,911	-0.38(-0.85%)
Oct 30, 2013	45.21	45.29	44.85	44.95	2,781,367	-0.35(-0.76%)
Oct 29, 2013	44.82	45.38	44.75	45.29	3,469,506	+0.58(+1.31%)
Oct 28, 2013	43.98	44.83	43.92	44.71	4,139,797	+0.72(+1.63%)
Oct 25, 2013	43.70	43.99	43.53	43.99	1,585,615	+0.21(+0.48%)
Oct 24, 2013	44.02	44.02	43.55	43.78	1,621,585	-0.13(-0.30%)
Oct 23, 2013	43.56	44.04	43.51	43.91	2,137,289	+0.30(+0.69%)
Oct 22, 2013	43.07	43.73	42.97	43.61	2,008,849	+0.59(+1.38%)
Oct 21, 2013	42.63	43.06	42.45	43.02	2,326,447	-0.28(-0.65%)
Oct 18, 2013	43.02	43.40	42.99	43.30	3,140,866	+0.35(+0.80%)
Oct 17, 2013	42.64	42.98	42.56	42.95	1,950,614	+0.20(+0.48%)
Oct 16, 2013	42.51	43.04	42.40	42.75	3,096,190	+0.48(+1.13%)
Oct 15, 2013	42.47	42.59	42.22	42.27	1,426,874	-0.21(-0.50%)
Oct 14, 2013	42.56	42.62	42.31	42.48	1,696,027	-0.33(-0.77%)
Oct 11, 2013	42.75	42.83	42.54	42.81	1,321,933	+0.07(+0.16%)
Oct 10, 2013	42.31	42.74	42.16	42.74	1,526,102	+0.74(+1.76%)
Oct 09, 2013	42.11	42.20	41.56	42.00	3,599,619	+0.01(+0.02%)
Oct 08, 2013	41.92	42.30	41.67	41.99	3,808,120	+0.06(+0.13%)
Oct 07, 2013	41.59	42.12	41.58	41.94	2,044,338	+0.11(+0.27%)
Oct 04, 2013	41.49	41.87	41.33	41.82	1,913,972	+0.33(+0.80%)
Oct 03, 2013	41.42	41.70	41.26	41.49	2,561,674	+0.00(+0.00%)
Oct 02, 2013	41.27	41.51	40.87	41.49	2,438,831	+0.10(+0.24%)
Oct 01, 2013	41.23	41.44	41.11	41.39	3,089,233	+0.01(+0.03%)
Sep 30, 2013	41.42	41.62	41.28	41.38	2,503,644	-0.20(-0.49%)
Sep 27, 2013	42.06	42.08	41.28	41.58	3,015,981	-0.58(-1.39%)
Sep 26, 2013	42.19	42.34	42.01	42.17	2,378,217	-0.02(-0.05%)
Sep 25, 2013	42.26	42.37	42.14	42.19	2,524,628	-0.06(-0.13%)
Sep 24, 2013	42.38	42.40	42.04	42.25	2,186,517	-0.20(-0.46%)
Sep 23, 2013	42.55	42.67	42.29	42.44	1,603,209	-0.23(-0.54%)
Sep 20, 2013	43.04	43.04	42.61	42.68	3,119,110	-0.36(-0.84%)
Sep 19, 2013	43.10	43.17	42.64	43.04	3,756,673	-0.09(-0.21%)
Sep 18, 2013	42.68	43.28	42.48	43.13	3,183,739	+0.40(+0.94%)
Sep 17, 2013	42.59	42.75	42.35	42.73	3,152,931	-0.24(-0.56%)
Sep 16, 2013	43.11	43.22	42.87	42.97	1,858,598	+0.24(+0.56%)
Sep 13, 2013	42.48	42.76	42.36	42.73	1,623,586	+0.37(+0.86%)
Sep 12, 2013	42.32	42.47	42.16	42.36	2,024,719	+0.03(+0.07%)
Sep 11, 2013	41.91	42.41	41.90	42.33	4,016,370	+0.44(+1.04%)
Sep 10, 2013	42.63	42.71	41.81	41.89	3,721,330	-0.56(-1.33%)
Sep 09, 2013	42.56	42.63	42.32	42.46	2,594,480	+0.02(+0.05%)
Sep 06, 2013	42.68	42.83	42.37	42.44	1,836,629	-0.13(-0.31%)
Sep 05, 2013	42.74	42.85	42.51	42.57	2,064,415	-0.26(-0.61%)
Sep 04, 2013	42.78	42.85	42.59	42.83	2,139,013	+0.03(+0.07%)
Sep 03, 2013	43.15	43.23	42.56	42.80	2,309,541	+0.03(+0.07%)
Aug 30, 2013	42.73	42.91	42.61	42.78	1,768,702	+0.08(+0.20%)
Aug 29, 2013	42.81	42.95	42.47	42.69	1,977,387	-0.02(-0.05%)
Aug 28, 2013	43.01	43.09	42.71	42.71	2,263,924	-0.38(-0.89%)
Aug 27, 2013	42.89	43.33	42.82	43.10	2,182,007	-0.05(-0.11%)
Aug 26, 2013	43.89	43.89	43.12	43.15	2,142,678	-0.72(-1.64%)
Aug 23, 2013	43.80	43.96	43.68	43.87	1,577,823	+0.22(+0.50%)
Aug 22, 2013	43.41	43.74	43.31	43.65	1,978,283	+0.27(+0.61%)
Aug 21, 2013	43.83	43.83	43.30	43.38	2,753,272	-0.40(-0.91%)
Aug 20, 2013	43.94	44.26	43.78	43.78	2,818,886	-0.13(-0.30%)
Aug 19, 2013	44.00	44.17	43.84	43.91	2,080,284	-0.10(-0.24%)
Aug 16, 2013	44.82	44.93	43.94	44.02	4,641,792	-1.06(-2.34%)
Aug 15, 2013	45.49	45.50	44.86	45.08	2,852,002	-0.67(-1.47%)
Aug 14, 2013	46.11	46.12	45.75	45.75	3,000,730	-0.34(-0.73%)
Aug 13, 2013	46.04	46.32	45.83	46.08	2,510,885	+0.12(+0.26%)
Aug 12, 2013	45.87	46.01	45.78	45.96	1,958,078	+0.03(+0.08%)
Aug 09, 2013	45.94	46.03	45.80	45.93	2,139,866	+0.01(+0.03%)
Aug 08, 2013	45.93	46.06	45.75	45.91	1,798,335	+0.09(+0.20%)
Aug 07, 2013	45.93	45.99	45.61	45.82	2,666,637	-0.19(-0.41%)
Aug 06, 2013	45.62	46.08	45.44	46.01	3,233,737	+0.43(+0.95%)
Aug 05, 2013	45.61	45.77	45.36	45.58	1,979,601	-0.03(-0.08%)
Aug 02, 2013	45.83	45.84	44.94	45.61	4,071,565	-0.13(-0.29%)
Aug 01, 2013	46.11	46.23	45.49	45.75	5,680,753	-0.57(-1.24%)
Jul 31, 2013	46.60	46.73	46.24	46.32	3,160,454	-0.15(-0.32%)
Jul 30, 2013	46.89	47.15	46.46	46.47	2,441,110	-0.31(-0.66%)
Jul 29, 2013	46.68	47.04	46.51	46.77	1,477,844	-0.06(-0.13%)
Jul 26, 2013	46.59	46.91	46.30	46.84	1,512,428	+0.01(+0.01%)
Jul 25, 2013	46.68	46.97	46.58	46.83	1,605,044	+0.07(+0.15%)
Jul 24, 2013	47.03	47.11	46.64	46.76	1,138,732	-0.25(-0.54%)
Jul 23, 2013	47.22	47.31	46.86	47.01	1,650,966	-0.16(-0.34%)
Jul 22, 2013	47.06	47.54	46.89	47.17	2,221,652	+0.10(+0.21%)
Jul 19, 2013	46.78	47.09	46.63	47.08	2,067,151	+0.48(+1.02%)
Jul 18, 2013	46.35	46.71	46.31	46.60	1,157,703	+0.31(+0.66%)
Jul 17, 2013	46.40	46.51	46.19	46.29	1,522,252	-0.08(-0.17%)
Jul 16, 2013	46.36	46.58	46.22	46.37	1,342,023	-0.15(-0.32%)
Jul 15, 2013	46.42	46.64	46.33	46.52	1,651,632	+0.01(+0.03%)
Jul 12, 2013	46.52	46.63	46.28	46.50	1,964,042	-0.02(-0.04%)
Jul 11, 2013	46.65	46.68	46.40	46.52	2,240,429	+0.39(+0.85%)
Jul 10, 2013	46.05	46.27	45.89	46.13	2,382,356	+0.03(+0.08%)
Jul 09, 2013	46.15	46.50	46.01	46.10	1,503,423	+0.13(+0.29%)
Jul 08, 2013	45.86	46.11	45.58	45.96	1,917,968	+0.27(+0.60%)
Jul 05, 2013	45.61	45.77	45.19	45.69	1,279,326	+0.20(+0.43%)
Jul 03, 2013	45.66	45.66	45.19	45.50	1,107,614	-0.03(-0.08%)
Jul 02, 2013	45.27	45.79	45.13	45.53	2,665,623	+0.15(+0.34%)
Jul 01, 2013	44.77	45.68	44.77	45.38	2,239,728	+0.46(+1.03%)
Jun 28, 2013	45.01	45.44	44.91	44.91	3,461,028	-0.13(-0.30%)
Jun 27, 2013	44.80	45.30	44.76	45.05	2,197,199	+0.63(+1.42%)
Jun 26, 2013	44.52	44.79	44.36	44.42	2,356,579	+0.24(+0.54%)
Jun 25, 2013	44.40	44.74	44.05	44.18	2,337,513	-0.06(-0.13%)
Jun 24, 2013	44.15	44.71	43.91	44.24	2,718,772	+0.01(+0.02%)
Jun 21, 2013	44.15	44.37	43.81	44.23	4,205,251	+0.48(+1.09%)
Jun 20, 2013	44.38	44.52	43.75	43.75	3,532,664	-0.91(-2.04%)
Jun 19, 2013	45.34	45.46	44.62	44.66	2,321,912	-0.73(-1.62%)
Jun 18, 2013	45.15	45.45	44.88	45.40	1,825,462	+0.17(+0.37%)
Jun 17, 2013	45.16	45.54	45.01	45.23	2,285,320	+0.31(+0.68%)
Jun 14, 2013	44.98	45.53	44.83	44.92	2,575,239	+0.01(+0.02%)
Jun 13, 2013	44.04	44.92	43.73	44.91	3,168,030	+0.97(+2.21%)
Jun 12, 2013	44.24	44.26	43.90	43.94	1,907,480	-0.11(-0.25%)
Jun 11, 2013	43.81	44.43	43.45	44.05	2,382,349	-0.05(-0.11%)
Jun 10, 2013	44.33	44.37	43.80	44.10	1,744,749	-0.22(-0.50%)
Jun 07, 2013	43.64	44.35	43.58	44.33	3,365,691	+0.94(+2.18%)
Jun 06, 2013	43.12	43.38	42.96	43.38	3,571,475	+0.17(+0.40%)
Jun 05, 2013	43.97	43.97	43.20	43.21	2,417,141	-0.88(-2.00%)
Jun 04, 2013	43.79	44.25	43.66	44.09	2,623,986	+0.29(+0.67%)
Jun 03, 2013	43.33	43.81	42.67	43.80	3,560,046	+0.41(+0.93%)
May 31, 2013	44.01	44.05	43.39	43.39	3,275,802	-0.63(-1.43%)
May 30, 2013	44.29	44.47	44.02	44.02	2,396,354	-0.15(-0.35%)
May 29, 2013	44.89	44.94	43.97	44.17	2,238,651	-0.77(-1.72%)
May 28, 2013	45.16	45.37	44.86	44.94	2,259,400	+0.19(+0.42%)
May 24, 2013	44.85	44.86	44.35	44.76	2,326,122	-0.17(-0.37%)
May 23, 2013	44.82	45.15	44.66	44.92	4,049,049	-0.28(-0.63%)
May 22, 2013	45.38	45.62	44.90	45.21	4,431,456	-0.23(-0.50%)
May 21, 2013	45.06	45.49	44.87	45.44	2,482,937	+0.38(+0.85%)
May 20, 2013	45.51	45.60	45.01	45.06	1,715,047	-0.54(-1.19%)
May 17, 2013	45.74	45.85	45.18	45.60	2,257,465	-0.11(-0.24%)
May 16, 2013	45.66	46.17	45.60	45.71	2,220,071	-0.06(-0.12%)
May 15, 2013	45.15	45.79	45.11	45.76	2,395,553	+1.03(+2.30%)
May 13, 2013	44.60	44.86	44.37	44.74	1,644,441	+0.09(+0.20%)
May 10, 2013	44.40	44.71	44.35	44.65	2,717,576	+0.26(+0.59%)
May 09, 2013	44.63	44.69	44.24	44.38	1,953,410	-0.22(-0.48%)
May 08, 2013	44.40	44.71	44.28	44.60	2,596,227	+0.22(+0.50%)
May 07, 2013	44.15	44.53	44.01	44.38	3,204,026	+0.32(+0.72%)
May 06, 2013	44.24	44.31	43.76	44.06	3,182,017	-0.15(-0.35%)
May 03, 2013	44.25	44.34	43.71	44.21	5,186,460	+0.17(+0.38%)
May 02, 2013	45.12	45.65	43.46	44.04	5,340,570	-0.83(-1.84%)

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.