Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.44	34.44	33.93	34.18	3,383,682	-0.34(-0.99%)
Apr 29, 2014	34.61	34.74	34.36	34.53	2,499,345	-0.06(-0.18%)
Apr 28, 2014	34.26	34.89	34.19	34.59	3,703,369	+0.47(+1.39%)
Apr 25, 2014	34.06	34.20	33.62	34.11	2,456,139	-0.03(-0.09%)
Apr 24, 2014	34.21	34.37	34.00	34.15	1,779,978	-0.02(-0.07%)
Apr 23, 2014	33.85	34.30	33.83	34.17	2,633,113	+0.33(+0.98%)
Apr 22, 2014	34.06	34.10	33.72	33.84	3,376,644	-0.21(-0.60%)
Apr 21, 2014	34.53	34.53	33.90	34.05	2,066,435	+0.19(+0.57%)
Apr 17, 2014	34.38	33.85	33.85	33.85	3,918,326	-0.49(-1.42%)
Apr 16, 2014	34.16	34.53	34.09	34.34	3,200,491	+0.38(+1.12%)
Apr 15, 2014	33.50	34.05	33.47	33.96	4,609,266	+0.54(+1.62%)
Apr 14, 2014	33.53	33.67	33.13	33.42	3,901,065	+0.02(+0.06%)
Apr 11, 2014	33.66	33.83	33.15	33.40	5,363,207	-0.64(-1.89%)
Apr 10, 2014	35.09	35.41	34.03	34.04	6,154,317	-1.11(-3.16%)
Apr 09, 2014	35.42	35.65	34.94	35.15	3,090,460	-0.19(-0.53%)
Apr 08, 2014	34.87	35.45	34.64	35.34	3,731,942	+0.39(+1.11%)
Apr 07, 2014	35.84	35.89	34.88	34.95	4,328,654	-1.02(-2.84%)
Apr 04, 2014	36.18	36.31	35.89	35.97	4,163,794	-0.12(-0.33%)
Apr 03, 2014	36.17	36.23	35.77	36.09	3,095,801	-0.02(-0.07%)
Apr 02, 2014	35.47	36.25	35.29	36.12	5,268,961	+0.65(+1.83%)
Apr 01, 2014	35.51	35.66	35.37	35.47	3,778,149	+0.03(+0.09%)
Mar 31, 2014	35.52	35.60	35.17	35.44	5,516,088	-0.12(-0.35%)
Mar 28, 2014	35.25	35.69	35.13	35.56	4,597,077	+0.31(+0.89%)
Mar 27, 2014	34.49	35.72	34.49	35.25	6,216,336	+0.72(+2.08%)
Mar 26, 2014	34.45	34.93	34.35	34.53	4,147,275	+0.14(+0.40%)
Mar 25, 2014	34.82	34.87	34.21	34.40	4,496,168	-0.32(-0.92%)
Mar 24, 2014	34.84	35.06	34.68	34.71	4,829,161	-0.09(-0.27%)
Mar 21, 2014	34.44	35.07	34.36	34.81	6,471,686	+0.55(+1.60%)
Mar 20, 2014	34.06	34.45	33.95	34.26	3,128,704	+0.12(+0.37%)
Mar 19, 2014	34.79	34.99	33.93	34.13	4,196,811	-0.64(-1.83%)
Mar 18, 2014	34.83	34.93	34.58	34.77	2,333,055	-0.07(-0.21%)
Mar 17, 2014	34.34	34.94	34.34	34.84	2,767,376	+0.58(+1.69%)
Mar 14, 2014	33.98	34.54	33.98	34.26	3,152,933	+0.27(+0.79%)
Mar 13, 2014	34.52	34.81	33.75	34.00	3,975,471	-0.42(-1.23%)
Mar 12, 2014	34.42	34.54	34.26	34.42	2,653,479	-0.16(-0.45%)
Mar 11, 2014	34.35	34.86	34.26	34.58	3,712,513	+0.24(+0.69%)
Mar 10, 2014	34.16	34.49	34.16	34.34	3,541,049	-0.01(-0.04%)
Mar 07, 2014	34.10	34.67	33.94	34.35	5,231,365	+0.45(+1.32%)
Mar 06, 2014	34.23	34.28	33.84	33.91	4,046,024	-0.17(-0.51%)
Mar 05, 2014	34.62	34.80	33.75	34.08	6,407,943	-0.55(-1.57%)
Mar 04, 2014	35.07	35.12	34.51	34.62	3,220,511	-0.14(-0.39%)
Mar 03, 2014	34.44	34.88	34.39	34.76	3,873,026	-0.05(-0.14%)
Feb 28, 2014	34.60	35.13	34.47	34.81	4,808,888	+0.28(+0.81%)
Feb 27, 2014	34.00	35.52	33.05	34.53	10,821,316	+0.81(+2.39%)
Feb 26, 2014	33.09	34.01	33.04	33.73	7,489,189	+0.76(+2.31%)
Feb 25, 2014	32.19	33.17	32.18	32.96	3,666,903	+0.78(+2.43%)
Feb 24, 2014	32.20	32.46	32.14	32.18	4,013,841	+0.04(+0.12%)
Feb 21, 2014	32.07	32.27	32.00	32.15	3,064,823	+0.01(+0.04%)
Feb 20, 2014	31.83	32.18	31.72	32.13	3,088,032	+0.44(+1.39%)
Feb 19, 2014	31.97	31.97	31.41	31.69	4,108,163	-0.31(-0.97%)
Feb 18, 2014	31.95	32.23	31.50	32.00	3,649,138	+0.24(+0.76%)
Feb 14, 2014	31.66	31.76	31.76	31.76	3,396,443	+0.09(+0.27%)
Feb 13, 2014	31.66	31.79	31.30	31.68	3,723,440	-0.07(-0.23%)
Feb 12, 2014	32.00	32.21	31.55	31.75	2,564,283	-0.20(-0.64%)
Feb 11, 2014	31.58	32.09	31.45	31.95	4,684,548	+0.32(+1.00%)
Feb 10, 2014	31.62	31.81	31.36	31.64	3,922,437	-0.07(-0.23%)
Feb 07, 2014	32.08	32.44	31.60	31.71	5,335,655	-0.22(-0.70%)
Feb 06, 2014	32.20	32.90	31.27	31.94	12,410,108	+1.07(+3.45%)
Feb 05, 2014	30.30	31.06	30.16	30.87	4,209,286	+0.46(+1.51%)
Feb 04, 2014	30.68	30.82	30.32	30.41	4,437,642	-0.22(-0.73%)
Feb 03, 2014	31.37	31.65	30.54	30.63	4,733,663	-0.73(-2.33%)
Jan 31, 2014	30.99	31.55	30.86	31.37	4,704,494	-0.14(-0.43%)
Jan 30, 2014	31.09	31.75	31.07	31.50	3,152,950	+0.55(+1.76%)
Jan 29, 2014	31.49	31.68	30.93	30.96	4,671,973	-0.69(-2.17%)
Jan 28, 2014	31.09	31.76	31.04	31.64	5,920,673	+0.60(+1.94%)
Jan 27, 2014	31.15	31.30	30.85	31.04	4,597,929	-0.07(-0.22%)
Jan 24, 2014	31.41	31.66	30.96	31.11	4,665,540	-0.55(-1.72%)
Jan 23, 2014	31.71	31.89	31.60	31.66	3,409,922	-0.17(-0.53%)
Jan 22, 2014	32.56	32.60	31.41	31.82	7,887,048	-0.76(-2.32%)
Jan 21, 2014	32.86	32.94	32.38	32.58	3,637,987	-0.21(-0.64%)
Jan 17, 2014	33.00	32.79	32.79	32.79	4,954,310	+0.06(+0.19%)
Jan 16, 2014	33.13	33.19	32.55	32.73	9,760,553	-0.51(-1.55%)
Jan 15, 2014	33.59	33.59	33.12	33.24	5,359,165	-0.35(-1.03%)
Jan 14, 2014	33.06	33.60	32.87	33.59	5,059,020	+0.47(+1.42%)
Jan 13, 2014	35.05	35.05	32.97	33.12	10,579,426	-2.19(-6.19%)
Jan 10, 2014	34.42	35.52	34.28	35.31	5,369,610	+0.89(+2.57%)
Jan 09, 2014	34.21	34.52	34.00	34.42	3,709,597	+0.24(+0.69%)
Jan 08, 2014	34.70	34.70	33.87	34.18	5,658,644	-0.57(-1.64%)
Jan 07, 2014	34.71	34.84	34.26	34.75	5,091,488	+0.04(+0.11%)
Jan 06, 2014	35.26	35.31	34.66	34.72	3,894,636	-0.51(-1.44%)
Jan 03, 2014	35.26	35.40	35.09	35.22	2,841,215	-0.08(-0.23%)
Jan 02, 2014	35.16	35.64	35.15	35.31	5,050,800	+0.15(+0.42%)
Dec 31, 2013	34.97	35.16	35.16	35.16	2,393,055	+0.19(+0.55%)
Dec 30, 2013	34.58	35.03	34.58	34.96	1,930,544	+0.31(+0.89%)
Dec 27, 2013	34.61	34.74	34.48	34.65	1,902,810	+0.15(+0.45%)
Dec 26, 2013	34.77	34.81	34.48	34.50	1,691,955	-0.08(-0.23%)
Dec 24, 2013	34.38	34.77	34.38	34.58	1,453,665	+0.17(+0.49%)
Dec 23, 2013	33.68	34.60	33.68	34.41	2,795,542	+0.37(+1.09%)
Dec 20, 2013	33.91	34.30	33.85	34.04	4,922,174	+0.20(+0.60%)
Dec 19, 2013	33.93	34.00	33.61	33.84	2,494,320	-0.09(-0.26%)
Dec 18, 2013	33.77	34.18	33.56	33.92	3,945,197	+0.10(+0.29%)
Dec 17, 2013	33.62	34.07	33.45	33.82	3,657,182	+0.16(+0.48%)
Dec 16, 2013	33.61	33.73	33.45	33.66	4,279,922	+0.16(+0.48%)
Dec 13, 2013	34.05	34.19	33.45	33.50	3,497,387	-0.55(-1.62%)
Dec 12, 2013	34.32	34.35	34.04	34.05	2,636,444	-0.27(-0.78%)
Dec 11, 2013	34.05	34.53	33.94	34.32	4,333,843	+0.27(+0.78%)
Dec 10, 2013	33.95	34.13	33.61	34.05	3,448,803	-0.01(-0.04%)
Dec 09, 2013	33.56	34.13	33.48	34.07	3,491,792	+0.40(+1.18%)
Dec 06, 2013	33.95	34.28	33.57	33.67	4,677,651	-0.21(-0.62%)
Dec 05, 2013	34.11	34.35	33.68	33.88	7,296,094	+0.41(+1.21%)
Dec 04, 2013	33.97	34.00	33.01	33.47	6,864,489	-0.54(-1.57%)
Dec 03, 2013	33.93	34.20	33.85	34.01	3,501,133	+0.03(+0.09%)
Dec 02, 2013	33.92	34.29	33.67	33.98	4,851,424	-0.05(-0.14%)
Nov 29, 2013	34.57	34.60	34.00	34.03	2,331,807	-0.39(-1.14%)
Nov 27, 2013	34.36	34.85	34.25	34.42	3,699,503	+0.02(+0.05%)
Nov 26, 2013	34.38	34.64	34.22	34.40	3,578,606	+0.02(+0.07%)
Nov 25, 2013	34.10	34.57	34.10	34.38	3,945,960	+0.43(+1.27%)
Nov 22, 2013	33.71	34.03	33.66	33.95	2,501,740	+0.22(+0.64%)
Nov 21, 2013	33.51	33.94	33.36	33.73	4,737,384	+0.06(+0.16%)
Nov 20, 2013	33.19	33.91	33.01	33.68	4,432,453	+0.54(+1.62%)
Nov 19, 2013	33.05	33.47	33.04	33.14	4,732,726	+0.09(+0.28%)
Nov 18, 2013	33.29	33.49	32.93	33.05	6,461,624	-0.16(-0.48%)
Nov 15, 2013	32.80	33.52	32.75	33.21	8,010,991	+0.25(+0.75%)
Nov 14, 2013	33.00	33.58	32.64	32.96	23,806,452	-2.90(-8.08%)
Nov 13, 2013	35.86	36.32	35.25	35.86	10,370,391	+0.41(+1.15%)
Nov 12, 2013	35.47	35.60	35.26	35.45	3,061,543	-0.04(-0.12%)
Nov 11, 2013	35.18	35.59	35.07	35.50	3,644,249	+0.39(+1.12%)
Nov 08, 2013	34.70	35.50	34.69	35.10	4,637,205	+0.30(+0.87%)
Nov 07, 2013	35.55	35.74	34.73	34.80	5,632,656	-0.94(-2.62%)
Nov 06, 2013	35.56	35.85	35.42	35.74	3,253,358	+0.20(+0.57%)
Nov 05, 2013	35.98	35.99	35.38	35.53	3,751,565	-0.46(-1.27%)
Nov 04, 2013	35.48	36.27	35.48	35.99	6,464,326	+1.00(+2.85%)
Nov 01, 2013	35.04	35.17	34.72	34.99	4,134,220	+0.03(+0.09%)
Oct 31, 2013	35.10	35.11	34.61	34.96	2,825,065	-0.10(-0.28%)
Oct 30, 2013	35.11	35.39	34.65	35.06	4,294,611	-0.05(-0.14%)
Oct 29, 2013	34.46	35.34	34.44	35.11	8,859,821	+0.79(+2.30%)
Oct 28, 2013	33.73	34.39	33.62	34.32	8,644,112	+0.63(+1.86%)
Oct 25, 2013	33.78	33.79	33.46	33.69	3,998,709	-0.11(-0.33%)
Oct 24, 2013	33.80	33.85	33.64	33.81	3,241,315	+0.04(+0.11%)
Oct 23, 2013	33.21	33.90	33.07	33.77	5,203,668	+0.50(+1.50%)
Oct 22, 2013	33.29	33.51	33.16	33.27	3,952,471	+0.25(+0.76%)
Oct 21, 2013	33.15	33.34	32.93	33.02	3,026,717	-0.18(-0.54%)
Oct 18, 2013	33.23	33.29	32.73	33.20	3,675,828	-0.02(-0.06%)
Oct 17, 2013	32.77	33.30	32.71	33.21	3,903,996	+0.44(+1.35%)
Oct 16, 2013	31.80	32.82	31.66	32.77	4,240,985	+1.11(+3.50%)
Oct 15, 2013	31.61	31.79	31.42	31.66	3,008,156	-0.03(-0.10%)
Oct 14, 2013	31.48	31.95	31.44	31.69	3,563,330	+0.02(+0.08%)
Oct 11, 2013	31.90	31.90	31.28	31.67	3,322,576	-0.24(-0.75%)
Oct 10, 2013	31.84	31.92	31.45	31.91	2,495,288	+0.33(+1.03%)
Oct 09, 2013	31.29	31.83	31.15	31.58	3,684,729	+0.33(+1.06%)
Oct 08, 2013	31.92	31.99	31.23	31.25	4,581,439	-0.71(-2.22%)
Oct 07, 2013	32.15	32.22	31.93	31.96	2,425,436	-0.36(-1.12%)
Oct 04, 2013	32.17	32.50	32.11	32.32	2,761,209	+0.10(+0.32%)
Oct 03, 2013	32.30	32.46	32.01	32.22	3,687,730	-0.12(-0.38%)
Oct 02, 2013	32.00	32.35	31.40	32.34	4,845,259	+0.14(+0.42%)
Oct 01, 2013	31.77	32.20	31.71	32.20	3,209,892	+0.35(+1.10%)
Sep 30, 2013	31.74	31.94	31.67	31.85	3,123,835	-0.17(-0.54%)
Sep 27, 2013	31.96	32.13	31.79	32.03	3,713,839	-0.06(-0.19%)
Sep 26, 2013	31.77	32.20	31.72	32.09	4,097,705	+0.35(+1.11%)
Sep 25, 2013	31.79	31.91	31.08	31.74	8,124,661	-0.31(-0.96%)
Sep 24, 2013	32.06	32.56	32.02	32.04	5,157,573	+0.01(+0.02%)
Sep 23, 2013	32.36	32.41	31.88	32.04	2,858,376	-0.34(-1.05%)
Sep 20, 2013	32.63	32.69	32.12	32.38	4,710,391	-0.14(-0.44%)
Sep 19, 2013	32.43	32.62	32.25	32.52	2,234,609	+0.28(+0.88%)
Sep 18, 2013	31.95	32.34	31.58	32.24	4,363,337	+0.30(+0.94%)
Sep 17, 2013	31.74	31.98	31.74	31.93	2,717,787	+0.23(+0.74%)
Sep 16, 2013	31.87	31.88	31.54	31.70	3,845,043	+0.16(+0.51%)
Sep 13, 2013	31.81	31.84	31.38	31.54	2,880,581	-0.14(-0.43%)
Sep 12, 2013	31.82	31.98	31.61	31.68	2,632,221	-0.15(-0.48%)
Sep 11, 2013	32.25	32.38	31.68	31.83	4,341,989	-0.39(-1.20%)
Sep 10, 2013	32.32	32.46	31.99	32.22	2,698,693	-0.07(-0.21%)
Sep 09, 2013	32.20	32.42	32.09	32.28	2,442,396	+0.25(+0.79%)
Sep 06, 2013	32.26	32.39	31.87	32.03	2,646,722	-0.23(-0.70%)
Sep 05, 2013	31.52	32.60	31.49	32.26	4,278,649	+0.80(+2.55%)
Sep 04, 2013	31.34	31.56	31.22	31.46	3,022,732	+0.03(+0.10%)
Sep 03, 2013	31.61	31.77	31.27	31.43	3,219,441	+0.05(+0.18%)
Aug 30, 2013	31.13	31.45	31.11	31.37	3,512,298	+0.26(+0.85%)
Aug 29, 2013	30.69	31.37	30.63	31.11	3,968,226	+0.39(+1.27%)
Aug 28, 2013	30.44	31.06	30.41	30.72	2,635,531	+0.24(+0.80%)
Aug 27, 2013	30.53	30.79	30.31	30.47	2,752,838	-0.33(-1.07%)
Aug 26, 2013	31.22	31.41	30.78	30.80	4,027,200	-0.38(-1.22%)
Aug 23, 2013	31.64	31.68	31.12	31.18	3,443,235	-0.34(-1.09%)
Aug 22, 2013	31.49	31.76	31.35	31.53	2,378,455	-0.13(-0.42%)
Aug 21, 2013	31.92	32.09	31.48	31.66	2,290,232	-0.27(-0.84%)
Aug 20, 2013	31.53	32.20	31.51	31.93	4,059,446	+0.40(+1.28%)
Aug 19, 2013	31.92	32.12	31.28	31.53	4,543,555	-0.43(-1.36%)
Aug 16, 2013	32.57	32.69	31.89	31.96	5,113,710	-0.76(-2.32%)
Aug 15, 2013	31.08	33.33	31.79	32.72	14,749,355	+1.63(+5.25%)
Aug 14, 2013	30.93	31.15	30.60	31.08	5,864,423	+0.01(+0.02%)
Aug 13, 2013	31.36	31.46	30.83	31.08	3,557,141	-0.24(-0.76%)
Aug 12, 2013	30.77	31.40	30.67	31.32	3,344,742	+0.32(+1.05%)
Aug 09, 2013	31.13	31.13	30.82	30.99	3,448,279	-0.20(-0.65%)
Aug 08, 2013	31.27	31.49	30.91	31.19	3,642,126	+0.04(+0.12%)
Aug 07, 2013	31.49	31.51	31.12	31.16	3,264,259	-0.45(-1.41%)
Aug 06, 2013	32.39	32.42	31.29	31.60	6,257,253	-0.92(-2.82%)
Aug 05, 2013	32.69	32.72	32.26	32.52	2,167,474	-0.23(-0.69%)
Aug 02, 2013	33.05	33.10	32.66	32.75	2,879,409	-0.37(-1.11%)
Aug 01, 2013	32.65	33.25	32.60	33.11	3,890,631	+0.72(+2.23%)
Jul 31, 2013	32.44	32.85	32.31	32.39	2,101,065	-0.01(-0.04%)
Jul 30, 2013	32.60	32.83	32.33	32.41	1,463,931	-0.19(-0.58%)
Jul 29, 2013	32.64	32.67	32.42	32.60	1,266,964	-0.05(-0.15%)
Jul 26, 2013	32.37	32.65	32.03	32.64	2,561,019	+0.07(+0.21%)
Jul 25, 2013	32.61	32.80	32.30	32.58	3,880,901	-0.19(-0.58%)
Jul 24, 2013	32.82	33.04	32.60	32.77	3,520,402	+0.03(+0.09%)
Jul 23, 2013	32.77	32.92	32.58	32.74	2,320,489	-0.04(-0.11%)
Jul 22, 2013	32.26	32.78	32.19	32.77	2,652,143	+0.45(+1.40%)
Jul 19, 2013	32.17	32.35	31.99	32.32	2,672,058	+0.18(+0.57%)
Jul 18, 2013	32.42	32.47	32.00	32.14	3,097,706	-0.28(-0.87%)
Jul 17, 2013	32.38	32.60	32.34	32.42	1,589,401	+0.05(+0.15%)
Jul 16, 2013	32.78	32.87	32.32	32.37	4,658,736	-0.34(-1.05%)
Jul 15, 2013	32.67	32.83	32.45	32.71	2,733,560	+0.01(+0.02%)
Jul 12, 2013	32.96	33.02	32.62	32.71	2,083,887	-0.26(-0.78%)
Jul 11, 2013	32.99	33.03	32.62	32.96	2,386,966	+0.22(+0.67%)
Jul 10, 2013	32.85	32.97	32.56	32.74	3,721,959	-0.09(-0.26%)
Jul 09, 2013	32.88	32.96	32.69	32.83	1,824,209	+0.13(+0.41%)
Jul 08, 2013	32.35	32.71	32.27	32.69	2,619,737	+0.44(+1.36%)
Jul 05, 2013	32.00	32.26	31.69	32.25	1,902,436	+0.39(+1.23%)
Jul 03, 2013	31.93	31.94	31.65	31.86	1,407,062	-0.22(-0.69%)
Jul 02, 2013	31.79	32.56	31.68	32.08	6,396,336	+0.55(+1.75%)
Jul 01, 2013	31.10	31.74	31.04	31.53	3,844,025	+0.65(+2.10%)
Jun 28, 2013	30.98	31.26	30.88	30.88	5,240,705	-0.10(-0.34%)
Jun 27, 2013	31.45	31.62	30.98	30.99	3,633,368	-0.28(-0.88%)
Jun 26, 2013	31.18	31.30	31.01	31.26	2,195,913	+0.32(+1.05%)
Jun 25, 2013	30.66	31.07	30.57	30.94	2,611,331	+0.47(+1.55%)
Jun 24, 2013	30.68	30.79	30.20	30.47	3,222,200	-0.46(-1.50%)
Jun 21, 2013	31.12	31.17	30.65	30.93	6,005,780	+0.02(+0.06%)
Jun 20, 2013	31.42	31.55	30.86	30.91	4,082,265	-0.75(-2.38%)
Jun 19, 2013	32.04	32.22	31.63	31.67	3,760,639	-0.40(-1.24%)
Jun 18, 2013	32.26	32.28	31.75	32.06	3,769,708	-0.19(-0.59%)
Jun 17, 2013	32.04	32.53	32.04	32.25	4,697,857	+0.37(+1.15%)
Jun 14, 2013	31.67	31.92	31.58	31.89	4,419,723	+0.15(+0.46%)
Jun 13, 2013	31.26	31.77	31.21	31.74	1,704,006	+0.43(+1.39%)
Jun 12, 2013	31.54	31.74	31.22	31.30	2,457,673	-0.04(-0.14%)
Jun 11, 2013	31.40	31.73	31.34	31.35	1,827,313	-0.27(-0.85%)
Jun 10, 2013	31.53	31.79	31.38	31.62	3,330,848	+0.06(+0.19%)
Jun 07, 2013	31.40	31.60	31.30	31.56	3,738,482	+0.38(+1.21%)
Jun 06, 2013	30.83	31.25	30.74	31.18	2,759,699	+0.22(+0.73%)
Jun 05, 2013	31.36	31.61	30.95	30.95	4,687,805	-0.53(-1.70%)
Jun 04, 2013	31.26	31.63	31.24	31.49	4,634,572	+0.26(+0.82%)
Jun 03, 2013	31.21	31.54	31.05	31.23	5,034,019	+0.01(+0.04%)
May 31, 2013	31.02	31.47	30.97	31.22	3,862,581	+0.18(+0.57%)
May 30, 2013	31.23	31.40	31.02	31.05	2,141,211	-0.26(-0.82%)
May 29, 2013	31.19	31.44	30.85	31.30	2,837,722	-0.05(-0.17%)
May 28, 2013	31.70	31.75	31.27	31.36	4,012,260	-0.17(-0.54%)
May 24, 2013	31.42	31.59	31.25	31.53	2,318,274	-0.14(-0.44%)
May 23, 2013	31.44	31.74	31.42	31.66	4,638,584	+0.04(+0.12%)
May 22, 2013	31.68	31.85	31.37	31.63	6,011,575	-0.16(-0.52%)
May 21, 2013	30.93	32.02	30.92	31.79	7,011,058	+0.70(+2.25%)
May 20, 2013	31.20	31.25	30.82	31.09	5,031,941	-0.23(-0.74%)
May 17, 2013	31.45	31.76	31.20	31.32	5,518,746	-0.27(-0.86%)
May 16, 2013	32.08	32.15	31.25	31.60	19,220,168	+1.43(+4.73%)
May 15, 2013	29.87	30.21	29.68	30.17	5,333,753	+0.92(+3.13%)
May 13, 2013	29.68	29.78	29.22	29.25	4,105,018	-0.44(-1.49%)
May 10, 2013	29.27	29.70	29.14	29.70	4,053,542	+0.42(+1.43%)
May 09, 2013	28.50	29.61	28.50	29.28	7,154,991	+0.73(+2.57%)
May 08, 2013	28.80	28.84	28.46	28.54	7,854,591	-0.40(-1.38%)
May 07, 2013	28.92	28.96	28.53	28.94	5,284,189	-0.35(-1.20%)
May 06, 2013	29.38	29.59	29.17	29.30	3,897,225	-0.04(-0.14%)
May 03, 2013	28.75	29.36	28.54	29.34	4,284,811	+0.80(+2.79%)
May 02, 2013	28.44	28.88	28.27	28.54	3,351,781	+0.24(+0.86%)

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.