Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	38.52	38.58	37.98	38.20	7,955,685	-0.43(-1.12%)
Apr 29, 2014	38.67	38.75	38.39	38.63	4,671,856	+0.04(+0.11%)
Apr 28, 2014	38.77	39.26	38.00	38.59	8,442,804	+0.00(+0.00%)
Apr 25, 2014	39.09	39.11	38.56	38.59	5,516,090	-0.65(-1.65%)
Apr 24, 2014	38.65	39.25	38.55	39.24	5,618,986	+0.78(+2.03%)
Apr 23, 2014	39.54	39.67	38.43	38.45	9,450,518	-1.10(-2.78%)
Apr 22, 2014	38.89	39.83	38.83	39.55	5,607,198	+0.72(+1.84%)
Apr 21, 2014	38.82	39.00	38.69	38.84	3,775,341	+0.05(+0.13%)
Apr 17, 2014	38.55	38.79	38.79	38.79	5,165,562	+0.06(+0.15%)
Apr 16, 2014	38.93	39.10	38.59	38.73	5,153,349	+0.02(+0.04%)
Apr 15, 2014	38.92	38.92	37.95	38.71	6,561,520	+0.06(+0.15%)
Apr 14, 2014	38.65	39.07	38.35	38.65	5,669,028	+0.27(+0.71%)
Apr 11, 2014	38.67	38.69	38.28	38.38	5,950,486	-0.40(-1.03%)
Apr 10, 2014	39.36	39.66	38.74	38.78	7,485,151	-0.62(-1.58%)
Apr 09, 2014	38.80	39.46	38.55	39.40	7,267,430	+0.67(+1.73%)
Apr 08, 2014	38.74	38.88	38.46	38.73	8,310,782	-0.03(-0.09%)
Apr 07, 2014	40.15	40.21	38.60	38.76	10,640,145	-1.38(-3.45%)
Apr 04, 2014	40.78	40.81	39.93	40.15	7,181,700	-0.51(-1.24%)
Apr 03, 2014	41.02	41.10	40.52	40.65	5,750,330	-0.39(-0.95%)
Apr 02, 2014	40.93	41.41	40.85	41.04	5,847,252	+0.07(+0.18%)
Apr 01, 2014	40.67	41.26	40.65	40.97	4,308,814	+0.44(+1.08%)
Mar 31, 2014	40.70	40.73	40.41	40.53	8,077,283	-0.02(-0.04%)
Mar 28, 2014	40.48	40.63	40.30	40.54	4,846,108	+0.31(+0.78%)
Mar 27, 2014	40.10	40.25	39.96	40.23	6,396,029	+0.01(+0.02%)
Mar 26, 2014	40.16	40.47	39.91	40.22	8,525,246	+0.14(+0.35%)
Mar 25, 2014	40.83	40.91	39.93	40.08	7,168,602	-0.68(-1.67%)
Mar 24, 2014	40.87	41.09	40.40	40.76	6,501,795	-0.06(-0.14%)
Mar 21, 2014	41.31	41.50	40.77	40.82	9,384,507	-0.25(-0.61%)
Mar 20, 2014	40.95	41.11	40.80	41.06	5,002,013	-0.02(-0.06%)
Mar 19, 2014	41.39	41.67	40.84	41.09	5,207,227	-0.21(-0.50%)
Mar 18, 2014	41.02	41.38	40.90	41.30	4,705,392	+0.29(+0.71%)
Mar 17, 2014	40.82	41.29	40.78	41.01	5,991,132	+0.32(+0.79%)
Mar 14, 2014	40.68	41.12	40.58	40.68	6,394,284	+0.31(+0.78%)
Mar 13, 2014	41.05	41.23	40.29	40.37	6,741,115	-0.56(-1.36%)
Mar 12, 2014	40.87	40.93	40.56	40.92	5,352,414	-0.07(-0.16%)
Mar 11, 2014	41.52	41.60	40.84	40.99	5,493,165	-0.44(-1.06%)
Mar 10, 2014	41.67	41.85	41.42	41.43	6,192,515	-0.36(-0.85%)
Mar 07, 2014	41.85	41.88	41.45	41.79	5,237,396	+0.27(+0.66%)
Mar 06, 2014	41.21	41.65	41.18	41.51	5,286,035	-0.22(-0.52%)
Mar 05, 2014	42.05	42.08	41.69	41.73	6,264,228	-0.23(-0.55%)
Mar 04, 2014	41.85	42.08	41.66	41.96	7,710,379	+0.36(+0.88%)
Mar 03, 2014	40.28	41.92	40.28	41.60	8,691,806	+0.13(+0.32%)
Feb 28, 2014	42.17	42.18	41.00	41.46	11,551,764	-0.65(-1.55%)
Feb 27, 2014	41.92	42.28	41.76	42.12	8,747,055	+0.08(+0.20%)
Feb 26, 2014	41.60	42.50	40.45	42.03	22,489,226	+2.16(+5.43%)
Feb 25, 2014	39.65	40.09	39.58	39.87	12,179,747	+0.74(+1.88%)
Feb 24, 2014	39.20	39.60	39.00	39.13	9,395,581	+0.13(+0.34%)
Feb 21, 2014	38.67	39.20	38.67	39.00	9,261,125	+0.33(+0.86%)
Feb 20, 2014	38.68	39.03	38.62	38.67	9,317,247	+0.10(+0.26%)
Feb 19, 2014	38.79	39.09	38.55	38.57	6,588,276	-0.32(-0.83%)
Feb 18, 2014	39.37	39.52	38.69	38.89	6,581,594	-0.29(-0.74%)
Feb 14, 2014	38.62	39.18	39.18	39.18	4,174,802	+0.53(+1.37%)
Feb 13, 2014	38.51	38.79	38.15	38.65	6,095,339	-0.03(-0.09%)
Feb 12, 2014	38.77	39.03	38.59	38.69	8,190,794	-0.07(-0.17%)
Feb 11, 2014	38.11	38.90	38.10	38.75	8,352,320	+0.53(+1.39%)
Feb 10, 2014	38.21	38.47	38.04	38.22	8,860,112	+0.04(+0.11%)
Feb 07, 2014	38.21	38.34	37.66	38.18	11,676,958	-0.42(-1.09%)
Feb 06, 2014	37.85	38.65	37.79	38.60	7,826,672	+0.87(+2.31%)
Feb 05, 2014	37.14	37.85	36.84	37.73	9,696,377	+0.52(+1.40%)
Feb 04, 2014	37.75	37.90	37.11	37.21	10,134,589	-0.58(-1.54%)
Feb 03, 2014	38.34	38.56	37.69	37.79	9,357,427	-0.57(-1.49%)
Jan 31, 2014	38.13	38.78	37.81	38.36	8,170,673	-0.17(-0.45%)
Jan 30, 2014	38.38	38.77	38.09	38.54	6,965,515	+0.44(+1.15%)
Jan 29, 2014	38.60	38.86	37.94	38.10	11,972,161	-0.82(-2.11%)
Jan 28, 2014	38.74	39.27	38.60	38.92	16,125,285	-0.86(-2.17%)
Jan 27, 2014	39.60	40.05	39.23	39.78	9,713,743	+0.14(+0.36%)
Jan 24, 2014	39.60	40.03	39.56	39.64	10,968,034	-0.27(-0.66%)
Jan 23, 2014	39.41	39.96	39.17	39.90	8,372,476	+0.33(+0.84%)
Jan 22, 2014	39.65	39.66	39.10	39.57	9,552,412	-0.06(-0.15%)
Jan 21, 2014	39.44	39.66	39.17	39.63	8,965,294	+0.17(+0.44%)
Jan 17, 2014	39.86	39.46	39.46	39.46	6,954,987	-0.32(-0.81%)
Jan 16, 2014	39.72	39.86	39.44	39.78	5,021,697	-0.09(-0.23%)
Jan 15, 2014	40.37	40.48	39.71	39.87	7,538,892	-0.50(-1.25%)
Jan 14, 2014	40.14	40.40	39.93	40.37	6,659,815	+0.20(+0.49%)
Jan 13, 2014	40.79	41.21	40.04	40.18	7,755,861	-0.84(-2.05%)
Jan 10, 2014	40.39	41.10	40.36	41.02	6,947,681	+0.77(+1.91%)
Jan 09, 2014	40.25	40.36	39.93	40.25	5,984,791	+0.17(+0.41%)
Jan 08, 2014	39.86	40.25	39.84	40.09	5,916,553	+0.14(+0.35%)
Jan 07, 2014	39.96	40.31	39.63	39.95	6,712,096	+0.10(+0.25%)
Jan 06, 2014	40.43	40.54	39.66	39.85	5,951,360	-0.57(-1.41%)
Jan 03, 2014	40.80	40.90	40.32	40.42	5,156,819	-0.40(-0.99%)
Jan 02, 2014	40.91	41.17	40.58	40.82	6,606,901	-0.09(-0.22%)
Dec 31, 2013	40.64	40.91	40.91	40.91	4,187,309	+0.25(+0.61%)
Dec 30, 2013	40.44	40.81	40.38	40.66	3,879,029	+0.35(+0.86%)
Dec 27, 2013	40.58	40.83	40.17	40.32	4,636,974	-0.17(-0.41%)
Dec 26, 2013	40.32	40.65	40.23	40.48	3,784,098	+0.27(+0.68%)
Dec 24, 2013	39.99	40.42	39.86	40.21	2,763,545	+0.25(+0.62%)
Dec 23, 2013	39.60	40.28	39.60	39.96	5,710,731	+0.36(+0.90%)
Dec 20, 2013	40.09	40.39	39.57	39.61	9,895,545	-0.35(-0.87%)
Dec 19, 2013	39.67	40.39	39.42	39.95	9,287,224	+0.06(+0.14%)
Dec 18, 2013	38.56	40.03	38.49	39.90	12,547,126	+1.38(+3.58%)
Dec 17, 2013	38.94	39.00	38.34	38.52	6,663,749	-0.40(-1.02%)
Dec 16, 2013	39.19	39.40	38.87	38.91	5,121,038	+0.02(+0.04%)
Dec 13, 2013	38.72	39.12	38.72	38.90	4,622,137	+0.18(+0.47%)
Dec 12, 2013	39.07	39.13	38.66	38.72	5,512,173	-0.35(-0.89%)
Dec 11, 2013	39.09	39.47	38.99	39.06	6,427,743	-0.04(-0.11%)
Dec 10, 2013	39.37	39.61	39.07	39.10	6,634,129	-0.33(-0.84%)
Dec 09, 2013	39.54	39.78	39.38	39.43	7,593,416	-0.18(-0.46%)
Dec 06, 2013	38.96	40.03	38.92	39.62	9,953,055	+1.13(+2.94%)
Dec 05, 2013	38.56	38.87	38.43	38.48	6,334,360	-0.21(-0.53%)
Dec 04, 2013	38.14	38.84	38.05	38.69	9,712,322	+0.30(+0.77%)
Dec 03, 2013	37.83	38.67	37.90	38.39	13,894,470	-0.27(-0.70%)
Dec 02, 2013	39.28	39.30	38.57	38.67	8,278,023	-0.54(-1.37%)
Nov 29, 2013	39.54	39.61	39.18	39.20	4,049,949	-0.34(-0.86%)
Nov 27, 2013	39.62	39.81	39.31	39.54	5,525,139	-0.10(-0.25%)
Nov 26, 2013	39.52	39.90	39.50	39.64	8,285,942	+0.21(+0.54%)
Nov 25, 2013	39.67	39.87	39.23	39.43	7,607,940	-0.12(-0.31%)
Nov 22, 2013	39.81	39.83	39.37	39.55	7,440,023	-0.25(-0.62%)
Nov 21, 2013	39.25	40.28	38.95	39.80	14,506,220	+0.72(+1.84%)
Nov 20, 2013	41.65	40.37	38.94	39.08	31,590,748	-2.57(-6.17%)
Nov 19, 2013	42.52	42.81	41.43	41.65	14,449,882	-0.37(-0.88%)
Nov 18, 2013	42.72	42.74	41.92	42.02	10,482,533	-0.73(-1.70%)
Nov 15, 2013	42.98	43.00	42.55	42.74	13,120,705	-0.15(-0.35%)
Nov 14, 2013	42.47	42.96	42.42	42.89	10,929,617	+0.55(+1.31%)
Nov 13, 2013	41.13	42.34	41.13	42.34	9,000,004	+0.96(+2.31%)
Nov 12, 2013	40.76	41.61	40.76	41.38	12,293,020	+0.84(+2.08%)
Nov 11, 2013	40.31	40.82	40.23	40.54	6,673,250	+0.31(+0.78%)
Nov 08, 2013	40.47	40.67	40.03	40.23	10,817,048	-0.29(-0.71%)
Nov 07, 2013	41.37	41.64	40.48	40.52	5,685,721	-0.74(-1.80%)
Nov 06, 2013	41.63	41.70	41.13	41.26	4,972,425	-0.17(-0.42%)
Nov 05, 2013	40.90	41.63	40.79	41.43	6,249,722	+0.34(+0.82%)
Nov 04, 2013	40.86	41.13	40.85	41.09	6,773,364	+0.49(+1.20%)
Nov 01, 2013	41.14	41.27	40.58	40.61	12,065,034	-0.50(-1.21%)
Oct 31, 2013	41.49	41.56	41.00	41.10	8,734,155	-0.31(-0.74%)
Oct 30, 2013	41.84	41.89	41.09	41.41	8,466,931	-0.38(-0.91%)
Oct 29, 2013	41.52	41.87	41.44	41.79	10,709,844	+0.41(+1.00%)
Oct 28, 2013	41.69	41.71	41.14	41.37	7,044,665	-0.40(-0.95%)
Oct 25, 2013	41.49	41.80	41.23	41.77	7,284,254	+0.12(+0.30%)
Oct 24, 2013	40.70	41.68	40.64	41.65	10,196,902	+0.98(+2.42%)
Oct 23, 2013	39.77	40.71	39.73	40.66	11,538,739	+0.88(+2.20%)
Oct 22, 2013	39.79	40.07	39.73	39.79	9,339,639	+0.14(+0.35%)
Oct 21, 2013	39.29	39.66	39.14	39.65	7,851,268	+0.45(+1.14%)
Oct 18, 2013	39.88	39.88	39.14	39.20	15,783,323	-1.12(-2.77%)
Oct 17, 2013	39.75	40.40	39.74	40.32	8,230,380	+0.45(+1.13%)
Oct 16, 2013	40.07	40.13	39.35	39.87	11,160,245	+0.02(+0.04%)
Oct 15, 2013	40.17	40.17	39.44	39.85	8,853,888	-0.35(-0.88%)
Oct 14, 2013	39.85	40.28	39.78	40.21	6,028,321	+0.07(+0.16%)
Oct 11, 2013	39.45	40.15	39.42	40.14	8,449,329	+0.81(+2.05%)
Oct 10, 2013	38.88	39.39	38.79	39.33	6,949,308	+1.00(+2.62%)
Oct 09, 2013	38.27	38.72	37.92	38.33	8,087,096	+0.06(+0.15%)
Oct 08, 2013	38.87	39.15	38.24	38.27	8,867,274	-0.60(-1.54%)
Oct 07, 2013	39.10	39.33	38.87	38.87	7,776,619	-0.72(-1.83%)
Oct 04, 2013	39.46	39.66	39.35	39.60	6,709,203	+0.17(+0.44%)
Oct 03, 2013	39.93	40.14	39.11	39.42	9,000,550	-0.39(-0.99%)
Oct 02, 2013	39.36	39.88	39.20	39.82	7,218,338	+0.18(+0.46%)
Oct 01, 2013	39.19	39.79	39.07	39.64	8,099,204	+0.48(+1.22%)
Sep 30, 2013	38.91	39.45	38.82	39.16	7,107,812	-0.13(-0.33%)
Sep 27, 2013	39.31	39.50	39.18	39.29	4,994,010	-0.10(-0.25%)
Sep 26, 2013	39.26	39.61	39.26	39.39	5,293,718	+0.29(+0.74%)
Sep 25, 2013	39.50	39.50	38.94	39.10	7,192,490	-0.41(-1.04%)
Sep 24, 2013	38.82	39.84	38.68	39.52	8,661,050	+0.63(+1.63%)
Sep 23, 2013	39.20	39.27	38.82	38.88	8,730,719	-0.47(-1.19%)
Sep 20, 2013	40.36	40.42	39.35	39.35	14,252,718	-0.94(-2.33%)
Sep 19, 2013	39.48	40.44	39.48	40.29	13,435,639	+1.01(+2.58%)
Sep 18, 2013	38.47	39.50	38.18	39.28	9,160,057	+0.74(+1.92%)
Sep 17, 2013	38.46	38.70	38.33	38.54	6,501,454	+0.01(+0.02%)
Sep 16, 2013	38.97	38.72	38.23	38.53	7,897,797	-0.02(-0.04%)
Sep 13, 2013	38.78	38.90	38.32	38.54	7,537,411	-0.11(-0.28%)
Sep 12, 2013	38.89	38.97	38.36	38.65	8,614,881	-0.31(-0.80%)
Sep 11, 2013	38.90	39.14	38.63	38.96	5,690,563	+0.18(+0.47%)
Sep 10, 2013	38.49	38.81	38.36	38.78	7,131,723	+0.43(+1.12%)
Sep 09, 2013	37.69	38.50	37.67	38.36	6,760,091	+0.85(+2.26%)
Sep 06, 2013	37.89	38.00	37.22	37.51	6,803,415	-0.21(-0.57%)
Sep 05, 2013	37.74	38.02	37.66	37.72	5,540,961	-0.09(-0.24%)
Sep 04, 2013	37.61	37.85	37.53	37.81	6,648,181	+0.30(+0.79%)
Sep 03, 2013	38.04	38.24	37.15	37.52	8,512,702	-0.17(-0.46%)
Aug 30, 2013	38.25	38.35	37.55	37.69	6,824,640	-0.49(-1.29%)
Aug 29, 2013	38.07	38.47	37.84	38.18	5,347,175	+0.03(+0.09%)
Aug 28, 2013	37.74	38.39	37.72	38.15	8,697,235	+0.31(+0.83%)
Aug 27, 2013	38.16	38.41	37.80	37.84	8,894,405	-0.81(-2.11%)
Aug 26, 2013	38.67	39.02	38.52	38.65	7,395,552	+0.01(+0.02%)
Aug 23, 2013	38.86	39.07	38.31	38.64	9,881,088	-0.34(-0.87%)
Aug 22, 2013	37.81	39.08	37.77	38.98	12,490,753	+1.30(+3.45%)
Aug 21, 2013	37.52	38.87	37.44	37.68	36,568,072	+1.42(+3.92%)
Aug 20, 2013	36.50	36.62	35.80	36.26	12,505,499	+0.34(+0.94%)
Aug 19, 2013	36.25	36.35	35.82	35.92	7,447,799	-0.24(-0.66%)
Aug 16, 2013	36.08	36.72	36.02	36.16	10,141,876	+0.09(+0.25%)
Aug 15, 2013	36.57	36.65	35.99	36.07	10,727,960	-0.95(-2.56%)
Aug 14, 2013	37.93	37.96	36.98	37.01	10,889,886	-0.93(-2.45%)
Aug 13, 2013	37.66	38.03	37.31	37.94	6,939,887	+0.27(+0.72%)
Aug 12, 2013	37.50	38.04	37.50	37.67	6,170,152	+0.10(+0.26%)
Aug 09, 2013	37.86	37.87	37.45	37.57	8,040,710	-0.39(-1.04%)
Aug 08, 2013	37.24	37.97	37.18	37.97	13,637,188	+1.53(+4.20%)
Aug 07, 2013	36.81	36.86	36.33	36.44	7,911,902	-0.47(-1.27%)
Aug 06, 2013	37.32	37.39	36.76	36.91	9,614,585	-0.49(-1.32%)
Aug 05, 2013	36.86	37.42	36.83	37.40	5,456,655	+0.39(+1.07%)
Aug 02, 2013	36.99	37.24	36.76	37.01	8,222,981	-0.04(-0.11%)
Aug 01, 2013	36.97	37.17	36.82	37.05	7,075,760	+0.38(+1.03%)
Jul 31, 2013	36.20	37.04	36.19	36.67	8,337,457	+0.44(+1.23%)
Jul 30, 2013	36.02	36.45	36.02	36.22	8,611,610	+0.49(+1.38%)
Jul 29, 2013	36.15	36.27	35.68	35.73	7,319,619	-0.44(-1.21%)
Jul 26, 2013	36.09	36.22	35.87	36.17	6,237,692	-0.13(-0.36%)
Jul 25, 2013	36.69	36.76	36.01	36.30	10,243,542	-0.51(-1.39%)
Jul 24, 2013	37.23	37.26	36.68	36.81	6,823,597	-0.29(-0.78%)
Jul 23, 2013	36.82	37.15	36.80	37.10	8,001,954	+0.35(+0.94%)
Jul 22, 2013	36.29	36.78	36.41	36.75	6,696,336	+0.49(+1.34%)
Jul 19, 2013	36.31	36.35	35.96	36.27	5,292,310	-0.02(-0.05%)
Jul 18, 2013	36.27	36.50	36.10	36.28	6,630,214	+0.07(+0.18%)
Jul 17, 2013	36.09	36.46	36.00	36.22	6,241,058	+0.34(+0.96%)
Jul 16, 2013	35.76	36.12	35.64	35.87	4,997,425	+0.03(+0.09%)
Jul 15, 2013	36.04	36.39	35.84	35.84	10,014,696	-0.07(-0.18%)
Jul 12, 2013	35.55	35.93	35.51	35.91	5,508,740	+0.38(+1.06%)
Jul 11, 2013	36.06	36.21	35.45	35.53	8,819,230	-0.02(-0.05%)
Jul 10, 2013	35.83	35.90	35.36	35.55	6,407,823	-0.34(-0.96%)
Jul 09, 2013	35.68	36.03	35.56	35.89	6,692,487	+0.25(+0.71%)
Jul 08, 2013	35.13	35.68	35.12	35.64	6,991,286	+0.59(+1.68%)
Jul 05, 2013	34.82	35.14	34.65	35.05	4,942,139	+0.38(+1.09%)
Jul 03, 2013	34.49	34.82	34.36	34.67	4,973,626	-0.04(-0.12%)
Jul 02, 2013	33.96	35.09	33.87	34.71	14,980,354	+1.07(+3.19%)
Jul 01, 2013	33.74	33.94	33.55	33.64	7,237,346	+0.13(+0.39%)
Jun 28, 2013	33.65	33.83	33.34	33.51	14,899,259	-0.20(-0.61%)
Jun 27, 2013	33.38	33.90	33.33	33.71	9,508,721	+0.51(+1.53%)
Jun 26, 2013	32.73	33.31	32.73	33.20	11,636,744	+0.84(+2.58%)
Jun 25, 2013	32.60	32.70	32.34	32.37	11,777,903	+0.05(+0.15%)
Jun 24, 2013	31.99	32.62	31.84	32.32	10,599,531	-0.08(-0.25%)
Jun 21, 2013	32.96	32.99	32.17	32.40	20,621,446	-0.22(-0.68%)
Jun 20, 2013	33.25	33.28	32.61	32.62	14,668,278	-0.99(-2.95%)
Jun 19, 2013	34.07	34.12	33.58	33.61	9,295,196	-0.35(-1.04%)
Jun 18, 2013	33.92	34.08	33.71	33.96	5,477,485	+0.07(+0.22%)
Jun 17, 2013	33.90	34.23	33.65	33.89	7,273,715	+0.17(+0.51%)
Jun 14, 2013	33.62	34.28	33.59	33.72	9,094,680	-0.02(-0.05%)
Jun 13, 2013	33.26	33.87	33.19	33.73	6,866,629	+0.47(+1.40%)
Jun 12, 2013	33.83	34.01	33.24	33.27	7,965,300	-0.23(-0.68%)
Jun 11, 2013	33.29	33.87	33.26	33.50	5,602,004	-0.24(-0.70%)
Jun 10, 2013	34.06	34.22	33.57	33.73	8,998,936	-0.34(-1.01%)
Jun 07, 2013	33.60	34.14	33.50	34.08	13,336,760	+0.74(+2.21%)
Jun 06, 2013	32.60	33.34	32.41	33.34	11,698,323	+0.90(+2.78%)
Jun 05, 2013	33.44	33.46	32.43	32.44	15,088,667	-1.14(-3.39%)
Jun 04, 2013	34.55	34.78	33.56	33.58	11,256,415	-1.12(-3.23%)
Jun 03, 2013	34.50	34.70	34.10	34.70	7,531,799	+0.20(+0.59%)
May 31, 2013	34.77	35.44	34.50	34.50	9,150,510	-0.45(-1.29%)
May 30, 2013	35.42	35.63	34.92	34.95	8,270,668	-0.35(-1.00%)
May 29, 2013	34.87	35.45	34.76	35.30	8,922,316	+0.19(+0.54%)
May 28, 2013	35.32	35.57	34.99	35.11	8,216,332	+0.18(+0.52%)
May 24, 2013	34.51	34.99	34.46	34.93	9,281,032	-0.04(-0.12%)
May 23, 2013	34.77	35.05	34.53	34.97	10,098,812	-0.23(-0.65%)
May 22, 2013	35.47	35.91	34.78	35.20	23,916,866	+0.43(+1.23%)
May 21, 2013	35.29	35.55	34.55	34.77	13,143,651	+0.06(+0.17%)
May 20, 2013	34.62	35.04	34.54	34.72	8,741,686	-0.24(-0.68%)
May 17, 2013	35.07	35.20	34.73	34.96	9,539,374	-0.07(-0.21%)
May 16, 2013	35.36	35.68	35.00	35.03	9,143,988	-0.39(-1.09%)
May 15, 2013	35.01	35.45	35.01	35.41	8,157,831	+0.93(+2.71%)
May 13, 2013	34.31	34.65	34.31	34.48	4,715,735	+0.02(+0.05%)
May 10, 2013	34.32	34.47	34.10	34.46	5,597,452	+0.25(+0.72%)
May 09, 2013	34.51	34.64	34.04	34.22	12,142,971	-0.48(-1.37%)
May 08, 2013	33.34	34.73	32.94	34.69	17,166,834	+1.69(+5.11%)
May 07, 2013	33.48	33.70	32.87	33.01	10,929,620	-0.43(-1.27%)
May 06, 2013	32.39	33.49	32.36	33.43	12,815,030	+1.00(+3.08%)
May 03, 2013	32.07	32.44	31.84	32.43	8,529,590	+0.59(+1.85%)
May 02, 2013	31.37	31.84	31.23	31.84	6,944,327	+0.57(+1.81%)

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.