Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.44	34.44	33.92	34.18	3,384,141	-0.34(-0.99%)
Apr 29, 2014	34.60	34.73	34.35	34.52	2,499,684	-0.06(-0.18%)
Apr 28, 2014	34.26	34.88	34.18	34.58	3,703,871	+0.47(+1.39%)
Apr 25, 2014	34.05	34.19	33.61	34.11	2,456,472	-0.03(-0.09%)
Apr 24, 2014	34.21	34.37	34.00	34.14	1,780,219	-0.02(-0.07%)
Apr 23, 2014	33.85	34.29	33.82	34.17	2,633,469	+0.33(+0.98%)
Apr 22, 2014	34.05	34.10	33.72	33.84	3,377,102	-0.21(-0.60%)
Apr 21, 2014	34.52	34.52	33.89	34.04	2,066,715	+0.19(+0.57%)
Apr 17, 2014	34.37	33.85	33.85	33.85	3,918,856	-0.49(-1.42%)
Apr 16, 2014	34.15	34.53	34.08	34.33	3,200,925	+0.38(+1.12%)
Apr 15, 2014	33.50	34.05	33.46	33.95	4,609,890	+0.54(+1.62%)
Apr 14, 2014	33.52	33.66	33.13	33.41	3,901,593	+0.02(+0.06%)
Apr 11, 2014	33.65	33.83	33.14	33.39	5,363,933	-0.64(-1.89%)
Apr 10, 2014	35.09	35.40	34.02	34.03	6,155,150	-1.11(-3.16%)
Apr 09, 2014	35.42	35.64	34.94	35.15	3,090,879	-0.19(-0.53%)
Apr 08, 2014	34.86	35.44	34.64	35.33	3,732,447	+0.39(+1.11%)
Apr 07, 2014	35.84	35.89	34.88	34.95	4,329,240	-1.02(-2.84%)
Apr 04, 2014	36.17	36.31	35.89	35.97	4,164,358	-0.12(-0.33%)
Apr 03, 2014	36.17	36.22	35.77	36.09	3,096,220	-0.02(-0.07%)
Apr 02, 2014	35.46	36.25	35.28	36.11	5,269,674	+0.65(+1.83%)
Apr 01, 2014	35.50	35.66	35.37	35.46	3,778,660	+0.03(+0.09%)
Mar 31, 2014	35.51	35.59	35.17	35.43	5,516,835	-0.12(-0.35%)
Mar 28, 2014	35.24	35.68	35.13	35.56	4,597,699	+0.31(+0.89%)
Mar 27, 2014	34.48	35.71	34.48	35.24	6,217,178	+0.72(+2.08%)
Mar 26, 2014	34.45	34.92	34.35	34.53	4,147,837	+0.14(+0.40%)
Mar 25, 2014	34.81	34.86	34.21	34.39	4,496,776	-0.32(-0.92%)
Mar 24, 2014	34.84	35.05	34.68	34.71	4,829,815	-0.09(-0.27%)
Mar 21, 2014	34.43	35.06	34.36	34.80	6,472,562	+0.55(+1.60%)
Mar 20, 2014	34.05	34.45	33.95	34.25	3,129,128	+0.12(+0.37%)
Mar 19, 2014	34.78	34.99	33.93	34.13	4,197,380	-0.64(-1.83%)
Mar 18, 2014	34.82	34.92	34.58	34.76	2,333,371	-0.07(-0.21%)
Mar 17, 2014	34.33	34.93	34.33	34.84	2,767,750	+0.58(+1.69%)
Mar 14, 2014	33.97	34.54	33.97	34.26	3,153,360	+0.27(+0.79%)
Mar 13, 2014	34.52	34.81	33.75	33.99	3,976,009	-0.42(-1.23%)
Mar 12, 2014	34.42	34.54	34.26	34.42	2,653,838	-0.16(-0.45%)
Mar 11, 2014	34.35	34.85	34.25	34.57	3,713,016	+0.24(+0.69%)
Mar 10, 2014	34.15	34.49	34.15	34.33	3,541,528	-0.01(-0.04%)
Mar 07, 2014	34.09	34.66	33.93	34.35	5,232,074	+0.45(+1.32%)
Mar 06, 2014	34.22	34.27	33.84	33.90	4,046,572	-0.17(-0.51%)
Mar 05, 2014	34.61	34.80	33.75	34.07	6,408,811	-0.55(-1.57%)
Mar 04, 2014	35.07	35.11	34.51	34.62	3,220,948	-0.14(-0.39%)
Mar 03, 2014	34.44	34.88	34.39	34.76	3,873,552	-0.05(-0.14%)
Feb 28, 2014	34.59	35.13	34.46	34.80	4,809,540	+0.28(+0.81%)
Feb 27, 2014	34.00	35.51	33.05	34.53	10,822,783	+0.81(+2.39%)
Feb 26, 2014	33.09	34.01	33.03	33.72	7,490,204	+0.76(+2.31%)
Feb 25, 2014	32.18	33.17	32.17	32.96	3,667,400	+0.78(+2.43%)
Feb 24, 2014	32.19	32.46	32.14	32.18	4,014,386	+0.04(+0.12%)
Feb 21, 2014	32.07	32.27	31.99	32.14	3,065,238	+0.01(+0.04%)
Feb 20, 2014	31.83	32.18	31.72	32.13	3,088,450	+0.44(+1.39%)
Feb 19, 2014	31.96	31.96	31.41	31.69	4,108,720	-0.31(-0.97%)
Feb 18, 2014	31.95	32.22	31.49	32.00	3,649,633	+0.24(+0.76%)
Feb 14, 2014	31.65	31.76	31.76	31.76	3,396,903	+0.09(+0.27%)
Feb 13, 2014	31.65	31.79	31.29	31.67	3,723,945	-0.07(-0.23%)
Feb 12, 2014	31.99	32.21	31.55	31.75	2,564,631	-0.20(-0.64%)
Feb 11, 2014	31.58	32.09	31.45	31.95	4,685,183	+0.32(+1.00%)
Feb 10, 2014	31.61	31.80	31.36	31.63	3,922,969	-0.07(-0.23%)
Feb 07, 2014	32.07	32.43	31.60	31.71	5,336,379	-0.22(-0.70%)
Feb 06, 2014	32.19	32.89	31.27	31.93	12,411,790	+1.07(+3.45%)
Feb 05, 2014	30.30	31.06	30.16	30.87	4,209,857	+0.46(+1.51%)
Feb 04, 2014	30.68	30.82	30.31	30.41	4,438,244	-0.22(-0.73%)
Feb 03, 2014	31.36	31.65	30.54	30.63	4,734,305	-0.73(-2.33%)
Jan 31, 2014	30.99	31.54	30.86	31.36	4,705,132	-0.14(-0.43%)
Jan 30, 2014	31.08	31.74	31.06	31.50	3,153,378	+0.55(+1.76%)
Jan 29, 2014	31.48	31.67	30.93	30.95	4,672,606	-0.69(-2.17%)
Jan 28, 2014	31.09	31.76	31.04	31.64	5,921,476	+0.60(+1.94%)
Jan 27, 2014	31.14	31.29	30.85	31.04	4,598,553	-0.07(-0.22%)
Jan 24, 2014	31.40	31.65	30.96	31.11	4,666,173	-0.55(-1.72%)
Jan 23, 2014	31.71	31.89	31.60	31.65	3,410,384	-0.17(-0.53%)
Jan 22, 2014	32.56	32.60	31.41	31.82	7,888,117	-0.76(-2.32%)
Jan 21, 2014	32.86	32.93	32.37	32.58	3,638,481	-0.21(-0.64%)
Jan 17, 2014	33.00	32.79	32.79	32.79	4,954,982	+0.06(+0.19%)
Jan 16, 2014	33.13	33.18	32.55	32.72	9,761,876	-0.51(-1.55%)
Jan 15, 2014	33.58	33.58	33.11	33.24	5,359,891	-0.35(-1.03%)
Jan 14, 2014	33.05	33.60	32.87	33.58	5,059,706	+0.47(+1.42%)
Jan 13, 2014	35.05	35.05	32.97	33.11	10,580,861	-2.19(-6.19%)
Jan 10, 2014	34.41	35.51	34.27	35.30	5,370,338	+0.89(+2.57%)
Jan 09, 2014	34.20	34.52	34.00	34.41	3,710,100	+0.24(+0.69%)
Jan 08, 2014	34.70	34.70	33.87	34.18	5,659,412	-0.57(-1.64%)
Jan 07, 2014	34.71	34.84	34.26	34.75	5,092,178	+0.04(+0.11%)
Jan 06, 2014	35.25	35.30	34.66	34.71	3,895,164	-0.51(-1.44%)
Jan 03, 2014	35.25	35.39	35.08	35.22	2,841,601	-0.08(-0.23%)
Jan 02, 2014	35.16	35.64	35.14	35.30	5,051,485	+0.15(+0.42%)
Dec 31, 2013	34.97	35.15	35.15	35.15	2,393,379	+0.19(+0.55%)
Dec 30, 2013	34.58	35.03	34.58	34.96	1,930,805	+0.31(+0.89%)
Dec 27, 2013	34.60	34.74	34.47	34.65	1,903,068	+0.15(+0.45%)
Dec 26, 2013	34.76	34.80	34.47	34.50	1,692,184	-0.08(-0.23%)
Dec 24, 2013	34.38	34.77	34.38	34.58	1,453,862	+0.17(+0.49%)
Dec 23, 2013	33.68	34.59	33.68	34.41	2,795,921	+0.37(+1.09%)
Dec 20, 2013	33.91	34.30	33.84	34.04	4,922,842	+0.20(+0.60%)
Dec 19, 2013	33.93	34.00	33.61	33.83	2,494,658	-0.09(-0.26%)
Dec 18, 2013	33.76	34.18	33.56	33.92	3,945,732	+0.10(+0.29%)
Dec 17, 2013	33.62	34.06	33.45	33.82	3,657,678	+0.16(+0.48%)
Dec 16, 2013	33.61	33.72	33.44	33.66	4,280,502	+0.16(+0.48%)
Dec 13, 2013	34.05	34.19	33.45	33.50	3,497,861	-0.55(-1.62%)
Dec 12, 2013	34.32	34.35	34.03	34.05	2,636,802	-0.27(-0.78%)
Dec 11, 2013	34.05	34.53	33.94	34.32	4,334,430	+0.27(+0.78%)
Dec 10, 2013	33.94	34.12	33.61	34.05	3,449,270	-0.01(-0.04%)
Dec 09, 2013	33.56	34.12	33.47	34.06	3,492,266	+0.40(+1.18%)
Dec 06, 2013	33.95	34.27	33.56	33.67	4,678,284	-0.21(-0.62%)
Dec 05, 2013	34.11	34.34	33.68	33.87	7,297,081	+0.41(+1.21%)
Dec 04, 2013	33.96	34.00	33.00	33.47	6,865,417	-0.54(-1.57%)
Dec 03, 2013	33.92	34.19	33.85	34.00	3,501,607	+0.03(+0.09%)
Dec 02, 2013	33.92	34.28	33.67	33.97	4,852,080	-0.05(-0.14%)
Nov 29, 2013	34.57	34.59	33.99	34.02	2,332,122	-0.39(-1.14%)
Nov 27, 2013	34.35	34.85	34.25	34.42	3,700,004	+0.02(+0.05%)
Nov 26, 2013	34.37	34.64	34.21	34.40	3,579,090	+0.02(+0.07%)
Nov 25, 2013	34.10	34.56	34.10	34.37	3,946,493	+0.43(+1.27%)
Nov 22, 2013	33.71	34.03	33.65	33.94	2,502,078	+0.22(+0.64%)
Nov 21, 2013	33.51	33.94	33.36	33.73	4,738,025	+0.06(+0.16%)
Nov 20, 2013	33.19	33.91	33.01	33.67	4,433,053	+0.54(+1.62%)
Nov 19, 2013	33.04	33.46	33.04	33.14	4,733,366	+0.09(+0.28%)
Nov 18, 2013	33.28	33.48	32.92	33.04	6,462,498	-0.16(-0.48%)
Nov 15, 2013	32.80	33.52	32.75	33.20	8,012,075	+0.25(+0.75%)
Nov 14, 2013	32.99	33.57	32.64	32.96	23,809,672	-2.90(-8.08%)
Nov 13, 2013	35.86	36.31	35.25	35.86	10,371,794	+0.41(+1.15%)
Nov 12, 2013	35.46	35.59	35.26	35.45	3,061,958	-0.04(-0.12%)
Nov 11, 2013	35.18	35.59	35.07	35.49	3,644,742	+0.39(+1.12%)
Nov 08, 2013	34.70	35.50	34.69	35.10	4,637,832	+0.30(+0.87%)
Nov 07, 2013	35.54	35.74	34.73	34.80	5,633,418	-0.94(-2.62%)
Nov 06, 2013	35.55	35.84	35.41	35.73	3,253,798	+0.20(+0.57%)
Nov 05, 2013	35.97	35.99	35.37	35.53	3,752,073	-0.46(-1.27%)
Nov 04, 2013	35.47	36.27	35.47	35.99	6,465,200	+1.00(+2.85%)
Nov 01, 2013	35.03	35.17	34.71	34.99	4,134,779	+0.03(+0.09%)
Oct 31, 2013	35.09	35.11	34.61	34.96	2,825,448	-0.10(-0.28%)
Oct 30, 2013	35.11	35.38	34.65	35.06	4,295,192	-0.05(-0.14%)
Oct 29, 2013	34.45	35.34	34.43	35.11	8,861,020	+0.79(+2.30%)
Oct 28, 2013	33.73	34.39	33.62	34.32	8,645,281	+0.63(+1.86%)
Oct 25, 2013	33.78	33.78	33.46	33.69	3,999,250	-0.11(-0.33%)
Oct 24, 2013	33.79	33.85	33.63	33.80	3,241,753	+0.04(+0.11%)
Oct 23, 2013	33.21	33.90	33.07	33.76	5,204,372	+0.50(+1.50%)
Oct 22, 2013	33.28	33.51	33.15	33.27	3,953,006	+0.25(+0.76%)
Oct 21, 2013	33.14	33.33	32.92	33.01	3,027,126	-0.18(-0.54%)
Oct 18, 2013	33.23	33.29	32.73	33.19	3,676,325	-0.02(-0.06%)
Oct 17, 2013	32.76	33.30	32.70	33.21	3,904,524	+0.44(+1.35%)
Oct 16, 2013	31.80	32.82	31.65	32.77	4,241,559	+1.11(+3.50%)
Oct 15, 2013	31.60	31.78	31.41	31.66	3,008,563	-0.03(-0.10%)
Oct 14, 2013	31.47	31.95	31.43	31.69	3,563,812	+0.02(+0.08%)
Oct 11, 2013	31.89	31.89	31.27	31.67	3,323,025	-0.24(-0.75%)
Oct 10, 2013	31.83	31.91	31.45	31.91	2,495,626	+0.33(+1.03%)
Oct 09, 2013	31.28	31.83	31.14	31.58	3,685,228	+0.33(+1.06%)
Oct 08, 2013	31.92	31.99	31.23	31.25	4,582,059	-0.71(-2.22%)
Oct 07, 2013	32.15	32.22	31.92	31.95	2,425,764	-0.36(-1.12%)
Oct 04, 2013	32.16	32.50	32.11	32.32	2,761,583	+0.10(+0.32%)
Oct 03, 2013	32.30	32.46	32.01	32.21	3,688,229	-0.12(-0.38%)
Oct 02, 2013	31.99	32.34	31.39	32.34	4,845,914	+0.14(+0.42%)
Oct 01, 2013	31.77	32.20	31.71	32.20	3,210,326	+0.35(+1.10%)
Sep 30, 2013	31.74	31.94	31.66	31.85	3,124,258	-0.17(-0.54%)
Sep 27, 2013	31.96	32.13	31.79	32.02	3,714,341	-0.06(-0.19%)
Sep 26, 2013	31.76	32.19	31.72	32.08	4,098,259	+0.35(+1.11%)
Sep 25, 2013	31.79	31.91	31.08	31.73	8,125,760	-0.31(-0.96%)
Sep 24, 2013	32.06	32.55	32.02	32.04	5,158,271	+0.01(+0.02%)
Sep 23, 2013	32.36	32.40	31.88	32.03	2,858,763	-0.34(-1.05%)
Sep 20, 2013	32.63	32.68	32.11	32.37	4,711,028	-0.14(-0.44%)
Sep 19, 2013	32.43	32.61	32.24	32.51	2,234,911	+0.28(+0.88%)
Sep 18, 2013	31.94	32.34	31.58	32.23	4,363,927	+0.30(+0.94%)
Sep 17, 2013	31.74	31.97	31.74	31.93	2,718,154	+0.23(+0.74%)
Sep 16, 2013	31.87	31.87	31.54	31.70	3,845,563	+0.16(+0.51%)
Sep 13, 2013	31.81	31.83	31.38	31.54	2,880,971	-0.14(-0.43%)
Sep 12, 2013	31.82	31.97	31.60	31.67	2,632,577	-0.15(-0.48%)
Sep 11, 2013	32.24	32.38	31.67	31.83	4,342,577	-0.39(-1.20%)
Sep 10, 2013	32.31	32.45	31.99	32.21	2,699,058	-0.07(-0.21%)
Sep 09, 2013	32.20	32.42	32.08	32.28	2,442,727	+0.25(+0.79%)
Sep 06, 2013	32.25	32.39	31.86	32.03	2,647,080	-0.23(-0.70%)
Sep 05, 2013	31.51	32.60	31.48	32.25	4,279,228	+0.80(+2.55%)
Sep 04, 2013	31.34	31.55	31.22	31.45	3,023,141	+0.03(+0.10%)
Sep 03, 2013	31.61	31.77	31.27	31.42	3,219,877	+0.05(+0.18%)
Aug 30, 2013	31.12	31.45	31.11	31.37	3,512,774	+0.26(+0.85%)
Aug 29, 2013	30.68	31.36	30.62	31.11	3,968,764	+0.39(+1.27%)
Aug 28, 2013	30.43	31.06	30.40	30.71	2,635,888	+0.24(+0.80%)
Aug 27, 2013	30.53	30.79	30.30	30.47	2,753,211	-0.33(-1.07%)
Aug 26, 2013	31.22	31.40	30.77	30.80	4,027,746	-0.38(-1.22%)
Aug 23, 2013	31.64	31.68	31.11	31.18	3,443,701	-0.34(-1.09%)
Aug 22, 2013	31.49	31.75	31.34	31.52	2,378,777	-0.13(-0.42%)
Aug 21, 2013	31.92	32.08	31.48	31.66	2,290,542	-0.27(-0.84%)
Aug 20, 2013	31.52	32.20	31.51	31.92	4,059,996	+0.40(+1.28%)
Aug 19, 2013	31.92	32.11	31.28	31.52	4,544,170	-0.43(-1.36%)
Aug 16, 2013	32.57	32.69	31.89	31.95	5,114,402	-0.76(-2.32%)
Aug 15, 2013	31.08	33.33	31.79	32.71	14,751,352	+1.63(+5.25%)
Aug 14, 2013	30.92	31.14	30.60	31.08	5,865,217	+0.01(+0.02%)
Aug 13, 2013	31.36	31.45	30.83	31.07	3,557,623	-0.24(-0.76%)
Aug 12, 2013	30.77	31.40	30.66	31.31	3,345,195	+0.32(+1.05%)
Aug 09, 2013	31.13	31.13	30.82	30.99	3,448,746	-0.20(-0.65%)
Aug 08, 2013	31.26	31.49	30.90	31.19	3,642,619	+0.04(+0.12%)
Aug 07, 2013	31.48	31.51	31.11	31.15	3,264,702	-0.45(-1.41%)
Aug 06, 2013	32.38	32.42	31.29	31.60	6,258,100	-0.92(-2.82%)
Aug 05, 2013	32.69	32.72	32.26	32.52	2,167,768	-0.23(-0.69%)
Aug 02, 2013	33.04	33.10	32.65	32.74	2,879,799	-0.37(-1.11%)
Aug 01, 2013	32.65	33.24	32.59	33.11	3,891,158	+0.72(+2.23%)
Jul 31, 2013	32.43	32.85	32.31	32.39	2,101,350	-0.01(-0.04%)
Jul 30, 2013	32.59	32.83	32.32	32.40	1,464,129	-0.19(-0.58%)
Jul 29, 2013	32.63	32.67	32.42	32.59	1,267,136	-0.05(-0.15%)
Jul 26, 2013	32.36	32.65	32.03	32.64	2,561,365	+0.07(+0.21%)
Jul 25, 2013	32.60	32.80	32.29	32.57	3,881,426	-0.19(-0.58%)
Jul 24, 2013	32.82	33.03	32.60	32.76	3,520,879	+0.03(+0.09%)
Jul 23, 2013	32.76	32.91	32.58	32.73	2,320,803	-0.04(-0.11%)
Jul 22, 2013	32.26	32.77	32.19	32.77	2,652,503	+0.45(+1.40%)
Jul 19, 2013	32.16	32.35	31.99	32.32	2,672,419	+0.18(+0.57%)
Jul 18, 2013	32.41	32.47	31.99	32.13	3,098,125	-0.28(-0.87%)
Jul 17, 2013	32.37	32.59	32.34	32.41	1,589,617	+0.05(+0.15%)
Jul 16, 2013	32.77	32.87	32.32	32.36	4,659,367	-0.34(-1.05%)
Jul 15, 2013	32.67	32.83	32.44	32.71	2,733,930	+0.01(+0.02%)
Jul 12, 2013	32.96	33.01	32.62	32.70	2,084,169	-0.26(-0.78%)
Jul 11, 2013	32.99	33.02	32.62	32.96	2,387,289	+0.22(+0.67%)
Jul 10, 2013	32.85	32.96	32.55	32.74	3,722,463	-0.09(-0.26%)
Jul 09, 2013	32.87	32.96	32.69	32.82	1,824,456	+0.13(+0.41%)
Jul 08, 2013	32.35	32.70	32.26	32.69	2,620,092	+0.44(+1.37%)
Jul 05, 2013	32.00	32.25	31.69	32.25	1,902,693	+0.39(+1.23%)
Jul 03, 2013	31.92	31.94	31.64	31.86	1,407,252	-0.22(-0.69%)
Jul 02, 2013	31.79	32.55	31.68	32.08	6,397,203	+0.55(+1.75%)
Jul 01, 2013	31.09	31.73	31.04	31.53	3,844,545	+0.65(+2.10%)
Jun 28, 2013	30.98	31.26	30.88	30.88	5,241,415	-0.10(-0.34%)
Jun 27, 2013	31.45	31.62	30.98	30.98	3,633,860	-0.28(-0.88%)
Jun 26, 2013	31.18	31.30	31.00	31.26	2,196,210	+0.32(+1.05%)
Jun 25, 2013	30.66	31.07	30.56	30.93	2,611,684	+0.47(+1.55%)
Jun 24, 2013	30.68	30.79	30.19	30.46	3,222,637	-0.46(-1.50%)
Jun 21, 2013	31.12	31.17	30.65	30.93	6,006,593	+0.02(+0.06%)
Jun 20, 2013	31.42	31.55	30.85	30.91	4,082,818	-0.75(-2.37%)
Jun 19, 2013	32.03	32.21	31.62	31.66	3,761,149	-0.40(-1.24%)
Jun 18, 2013	32.25	32.27	31.75	32.06	3,770,219	-0.19(-0.59%)
Jun 17, 2013	32.03	32.53	32.03	32.25	4,698,493	+0.37(+1.15%)
Jun 14, 2013	31.67	31.92	31.58	31.88	4,420,321	+0.15(+0.46%)
Jun 13, 2013	31.26	31.77	31.20	31.73	1,704,237	+0.43(+1.39%)
Jun 12, 2013	31.53	31.73	31.22	31.30	2,458,006	-0.04(-0.14%)
Jun 11, 2013	31.40	31.73	31.33	31.34	1,827,560	-0.27(-0.85%)
Jun 10, 2013	31.53	31.78	31.38	31.61	3,331,299	+0.06(+0.19%)
Jun 07, 2013	31.40	31.60	31.30	31.55	3,738,987	+0.38(+1.21%)
Jun 06, 2013	30.82	31.24	30.73	31.17	2,760,072	+0.22(+0.73%)
Jun 05, 2013	31.36	31.61	30.94	30.95	4,688,439	-0.53(-1.70%)
Jun 04, 2013	31.25	31.62	31.24	31.48	4,635,199	+0.26(+0.82%)
Jun 03, 2013	31.21	31.53	31.05	31.23	5,034,700	+0.01(+0.04%)
May 31, 2013	31.02	31.47	30.97	31.22	3,863,103	+0.18(+0.57%)
May 30, 2013	31.23	31.40	31.02	31.04	2,141,500	-0.25(-0.81%)
May 29, 2013	31.19	31.44	30.85	31.30	2,838,106	-0.05(-0.17%)
May 28, 2013	31.70	31.75	31.27	31.35	4,012,802	-0.17(-0.54%)
May 24, 2013	31.41	31.58	31.25	31.52	2,318,588	-0.14(-0.44%)
May 23, 2013	31.44	31.74	31.41	31.66	4,639,212	+0.04(+0.12%)
May 22, 2013	31.68	31.84	31.37	31.62	6,012,388	-0.16(-0.52%)
May 21, 2013	30.93	32.01	30.91	31.79	7,012,006	+0.70(+2.25%)
May 20, 2013	31.19	31.24	30.82	31.09	5,032,622	-0.23(-0.74%)
May 17, 2013	31.45	31.76	31.20	31.32	5,519,493	-0.27(-0.87%)
May 16, 2013	32.07	32.15	31.24	31.59	19,222,768	+1.43(+4.73%)
May 15, 2013	29.87	30.20	29.68	30.17	5,334,474	+0.92(+3.13%)
May 13, 2013	29.68	29.77	29.21	29.25	4,105,574	-0.44(-1.49%)
May 10, 2013	29.26	29.70	29.14	29.69	4,054,090	+0.42(+1.43%)
May 09, 2013	28.50	29.61	28.50	29.27	7,155,959	+0.73(+2.57%)
May 08, 2013	28.79	28.84	28.45	28.54	7,855,653	-0.40(-1.38%)
May 07, 2013	28.92	28.95	28.52	28.94	5,284,904	-0.35(-1.20%)
May 06, 2013	29.37	29.59	29.16	29.29	3,897,753	-0.04(-0.14%)
May 03, 2013	28.75	29.35	28.54	29.34	4,285,390	+0.80(+2.79%)
May 02, 2013	28.44	28.87	28.27	28.54	3,352,234	+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.