Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.49	21.77	21.46	21.74	18,851,256	-0.01(-0.02%)
Apr 29, 2014	21.69	21.81	21.62	21.75	15,748,953	+0.10(+0.48%)
Apr 28, 2014	21.26	21.76	21.26	21.64	24,986,064	+0.44(+2.10%)
Apr 25, 2014	20.81	21.20	20.70	21.20	15,797,131	+0.38(+1.85%)
Apr 24, 2014	20.78	21.03	20.63	20.81	15,613,048	+0.05(+0.24%)
Apr 23, 2014	20.89	20.92	20.68	20.76	18,398,516	-0.18(-0.85%)
Apr 22, 2014	20.80	20.95	20.74	20.94	16,342,751	+0.12(+0.57%)
Apr 21, 2014	20.79	20.85	20.53	20.82	8,453,188	-0.02(-0.08%)
Apr 17, 2014	20.72	20.84	20.84	20.84	15,679,358	+0.05(+0.23%)
Apr 16, 2014	20.79	20.90	20.72	20.79	12,205,509	+0.08(+0.39%)
Apr 15, 2014	20.73	20.78	20.62	20.71	14,574,521	-0.02(-0.10%)
Apr 14, 2014	20.53	20.74	20.46	20.73	12,661,687	+0.33(+1.59%)
Apr 11, 2014	20.44	20.70	20.36	20.41	16,106,758	-0.09(-0.45%)
Apr 10, 2014	20.74	20.90	20.47	20.50	23,227,460	-0.17(-0.84%)
Apr 09, 2014	20.53	20.69	20.50	20.67	14,265,818	+0.14(+0.66%)
Apr 08, 2014	20.38	20.66	20.35	20.54	16,141,990	+0.13(+0.64%)
Apr 07, 2014	20.36	20.58	20.36	20.41	16,264,093	+0.04(+0.21%)
Apr 04, 2014	20.46	20.54	20.33	20.36	11,501,742	-0.01(-0.05%)
Apr 03, 2014	20.43	20.46	20.28	20.37	8,572,988	+0.01(+0.03%)
Apr 02, 2014	20.28	20.40	20.21	20.37	14,243,896	+0.10(+0.51%)
Apr 01, 2014	20.30	20.37	20.12	20.27	10,355,965	-0.02(-0.11%)
Mar 31, 2014	20.19	20.32	20.13	20.29	9,844,340	+0.17(+0.84%)
Mar 28, 2014	20.22	20.25	20.04	20.12	9,690,168	-0.06(-0.30%)
Mar 27, 2014	20.15	20.29	20.09	20.18	15,291,138	-0.01(-0.05%)
Mar 26, 2014	20.03	20.24	20.01	20.19	20,103,888	+0.18(+0.92%)
Mar 25, 2014	19.96	20.05	19.89	20.01	12,473,735	+0.12(+0.60%)
Mar 24, 2014	19.81	19.91	19.75	19.89	13,078,316	+0.13(+0.66%)
Mar 21, 2014	19.81	20.01	19.73	19.76	20,301,308	+0.05(+0.28%)
Mar 20, 2014	19.48	19.72	19.43	19.70	12,129,230	+0.18(+0.92%)
Mar 19, 2014	19.83	19.90	19.44	19.52	13,495,717	-0.31(-1.56%)
Mar 18, 2014	19.71	19.87	19.65	19.83	9,029,171	+0.11(+0.58%)
Mar 17, 2014	19.76	19.84	19.65	19.72	9,992,451	+0.02(+0.11%)
Mar 14, 2014	19.44	19.82	19.44	19.70	14,471,496	+0.20(+1.03%)
Mar 13, 2014	19.66	19.72	19.46	19.50	14,606,926	-0.09(-0.47%)
Mar 12, 2014	19.64	19.65	19.50	19.59	13,322,377	-0.08(-0.39%)
Mar 11, 2014	19.79	19.87	19.61	19.66	14,556,977	-0.05(-0.27%)
Mar 10, 2014	19.69	19.76	19.62	19.72	9,651,342	+0.03(+0.14%)
Mar 07, 2014	19.79	19.81	19.57	19.69	12,392,916	-0.04(-0.22%)
Mar 06, 2014	19.81	19.81	19.60	19.73	20,189,064	-0.03(-0.16%)
Mar 05, 2014	19.82	19.95	19.71	19.77	14,518,861	-0.06(-0.32%)
Mar 04, 2014	19.72	19.97	19.70	19.83	22,305,822	+0.33(+1.70%)
Mar 03, 2014	19.30	19.74	19.28	19.50	23,972,712	+0.10(+0.52%)
Feb 28, 2014	19.24	19.48	19.24	19.40	16,400,241	+0.21(+1.09%)
Feb 27, 2014	18.98	19.23	18.98	19.19	10,459,677	+0.23(+1.21%)
Feb 26, 2014	19.06	19.15	18.94	18.96	10,816,266	-0.07(-0.37%)
Feb 25, 2014	18.93	19.19	18.93	19.03	14,665,322	+0.10(+0.54%)
Feb 24, 2014	18.88	19.10	18.88	18.93	11,753,237	+0.01(+0.03%)
Feb 21, 2014	19.02	19.03	18.87	18.92	13,281,470	-0.09(-0.45%)
Feb 20, 2014	18.82	19.05	18.78	19.01	11,168,203	+0.20(+1.05%)
Feb 19, 2014	18.94	18.99	18.78	18.81	11,846,277	-0.16(-0.85%)
Feb 18, 2014	19.02	19.10	18.92	18.97	10,657,529	-0.06(-0.31%)
Feb 14, 2014	18.82	19.03	19.03	19.03	12,308,612	+0.16(+0.82%)
Feb 13, 2014	18.59	18.87	18.58	18.87	15,388,266	+0.19(+1.00%)
Feb 12, 2014	18.86	18.86	18.62	18.69	18,775,018	-0.11(-0.60%)
Feb 11, 2014	18.78	18.86	18.60	18.80	17,908,058	-0.03(-0.14%)
Feb 10, 2014	18.94	18.99	18.75	18.82	14,034,932	-0.06(-0.31%)
Feb 07, 2014	18.68	18.90	18.61	18.88	21,904,418	+0.32(+1.70%)
Feb 06, 2014	18.24	18.58	18.21	18.57	34,197,892	+0.38(+2.09%)
Feb 05, 2014	18.27	18.36	18.08	18.19	29,541,036	-0.23(-1.25%)
Feb 04, 2014	18.35	18.50	18.27	18.42	18,419,270	+0.17(+0.94%)
Feb 03, 2014	18.81	18.82	18.23	18.25	30,112,090	-0.59(-3.15%)
Jan 31, 2014	18.72	19.01	18.36	18.84	28,895,882	-0.07(-0.37%)
Jan 30, 2014	19.39	19.39	18.81	18.91	34,462,108	-0.58(-2.96%)
Jan 29, 2014	19.62	19.63	19.34	19.49	26,583,266	-0.22(-1.14%)
Jan 28, 2014	19.73	19.73	19.56	19.71	15,167,671	+0.01(+0.05%)
Jan 27, 2014	19.96	19.96	19.63	19.70	20,231,846	-0.25(-1.26%)
Jan 24, 2014	19.87	20.05	19.81	19.95	25,491,440	-0.04(-0.19%)
Jan 23, 2014	19.99	20.01	19.77	19.99	15,354,122	-0.07(-0.35%)
Jan 22, 2014	20.01	20.13	19.94	20.06	10,270,134	+0.07(+0.35%)
Jan 21, 2014	19.89	19.99	19.79	19.99	18,516,518	+0.18(+0.92%)
Jan 17, 2014	19.95	19.81	19.81	19.81	15,686,596	-0.14(-0.72%)
Jan 16, 2014	19.71	19.97	19.70	19.95	11,751,273	+0.21(+1.08%)
Jan 15, 2014	19.78	19.82	19.67	19.74	11,323,028	-0.04(-0.22%)
Jan 14, 2014	19.86	19.93	19.66	19.78	17,255,114	-0.06(-0.30%)
Jan 13, 2014	19.93	19.95	19.79	19.84	18,314,630	-0.09(-0.46%)
Jan 10, 2014	20.11	20.14	19.87	19.93	13,366,648	+0.01(+0.03%)
Jan 09, 2014	19.87	20.00	19.82	19.93	11,171,198	+0.06(+0.32%)
Jan 08, 2014	19.94	20.02	19.77	19.86	25,042,836	-0.08(-0.40%)
Jan 07, 2014	20.04	20.17	19.93	19.94	13,164,610	+0.00(+0.00%)
Jan 06, 2014	20.20	20.23	19.89	19.94	20,035,298	-0.24(-1.17%)
Jan 03, 2014	20.31	20.39	20.14	20.18	10,022,599	-0.10(-0.47%)
Jan 02, 2014	20.47	20.53	20.21	20.27	11,811,744	-0.26(-1.28%)
Dec 31, 2013	20.50	20.54	20.54	20.54	19,334,334	+0.02(+0.08%)
Dec 30, 2013	20.52	20.56	20.40	20.52	13,248,200	+0.03(+0.13%)
Dec 27, 2013	20.52	20.57	20.44	20.49	7,982,375	+0.03(+0.16%)
Dec 26, 2013	20.38	20.49	20.37	20.46	9,805,559	+0.09(+0.45%)
Dec 24, 2013	20.44	20.56	20.35	20.37	18,929,660	-0.03(-0.16%)
Dec 23, 2013	20.44	20.49	20.25	20.40	25,254,780	+0.03(+0.13%)
Dec 20, 2013	20.25	20.38	20.16	20.38	31,899,948	+0.18(+0.92%)
Dec 19, 2013	20.09	20.21	20.02	20.19	16,950,854	+0.03(+0.16%)
Dec 18, 2013	19.84	20.16	19.65	20.16	24,411,612	+0.38(+1.90%)
Dec 17, 2013	19.67	19.88	19.63	19.78	17,652,490	+0.11(+0.56%)
Dec 16, 2013	19.62	19.73	19.58	19.67	14,161,960	+0.07(+0.38%)
Dec 13, 2013	19.65	19.70	19.46	19.60	23,548,114	-0.05(-0.27%)
Dec 12, 2013	19.85	19.94	19.60	19.65	17,493,020	-0.25(-1.25%)
Dec 11, 2013	19.74	19.94	19.70	19.90	18,597,970	+0.18(+0.94%)
Dec 10, 2013	19.85	19.88	19.60	19.72	14,651,758	-0.20(-0.98%)
Dec 09, 2013	19.81	19.94	19.71	19.91	12,897,069	+0.12(+0.61%)
Dec 06, 2013	19.66	19.79	19.64	19.79	12,716,110	+0.26(+1.35%)
Dec 05, 2013	19.61	19.66	19.49	19.53	13,615,582	-0.14(-0.73%)
Dec 04, 2013	19.55	19.72	19.50	19.67	15,097,268	+0.03(+0.16%)
Dec 03, 2013	19.47	19.65	19.52	19.64	14,779,021	+0.12(+0.60%)
Dec 02, 2013	19.55	19.65	19.48	19.52	13,522,315	-0.02(-0.08%)
Nov 29, 2013	19.61	19.63	19.50	19.54	7,575,736	-0.09(-0.46%)
Nov 27, 2013	19.59	19.67	19.50	19.63	7,693,773	+0.08(+0.41%)
Nov 26, 2013	19.67	19.68	19.52	19.55	13,923,012	-0.06(-0.32%)
Nov 25, 2013	19.75	19.77	19.57	19.61	8,245,667	-0.08(-0.40%)
Nov 22, 2013	19.61	19.69	19.45	19.69	12,061,497	+0.07(+0.35%)
Nov 21, 2013	19.88	19.88	19.38	19.62	23,819,790	-0.25(-1.25%)
Nov 20, 2013	20.00	20.07	19.78	19.87	11,407,651	-0.12(-0.58%)
Nov 19, 2013	20.02	20.03	19.91	19.98	10,902,176	-0.11(-0.53%)
Nov 18, 2013	20.11	20.13	19.97	20.09	10,104,316	+0.02(+0.08%)
Nov 15, 2013	19.88	20.07	19.88	20.07	10,097,288	+0.16(+0.80%)
Nov 14, 2013	19.84	20.04	19.84	19.92	13,042,361	+0.21(+1.05%)
Nov 12, 2013	19.78	19.80	19.58	19.71	14,151,049	-0.07(-0.37%)
Nov 11, 2013	19.81	19.86	19.72	19.78	8,011,772	-0.05(-0.27%)
Nov 08, 2013	19.76	19.84	19.56	19.84	25,718,270	+0.03(+0.13%)
Nov 07, 2013	19.98	20.01	19.68	19.81	12,133,351	-0.17(-0.85%)
Nov 06, 2013	19.91	20.02	19.84	19.98	8,627,974	+0.15(+0.75%)
Nov 05, 2013	19.77	19.87	19.68	19.83	9,173,615	+0.06(+0.29%)
Nov 04, 2013	19.83	19.91	19.69	19.77	9,733,130	+0.05(+0.27%)
Nov 01, 2013	19.68	19.91	19.63	19.72	12,531,790	+0.05(+0.27%)
Oct 31, 2013	19.57	19.84	19.49	19.67	19,257,746	+0.09(+0.46%)
Oct 30, 2013	19.81	19.81	19.57	19.58	10,636,027	-0.20(-0.99%)
Oct 29, 2013	19.49	19.79	19.47	19.77	17,445,400	+0.33(+1.68%)
Oct 28, 2013	19.16	19.51	19.16	19.45	15,192,504	+0.30(+1.55%)
Oct 25, 2013	19.07	19.20	18.97	19.15	24,276,278	+0.15(+0.81%)
Oct 24, 2013	19.37	19.41	18.96	19.00	22,908,184	-0.22(-1.15%)
Oct 23, 2013	19.17	19.30	19.07	19.22	12,877,194	-0.02(-0.08%)
Oct 22, 2013	19.07	19.27	19.00	19.23	15,087,813	+0.21(+1.08%)
Oct 21, 2013	18.99	19.03	18.90	19.03	10,177,899	+0.08(+0.45%)
Oct 18, 2013	18.96	19.01	18.82	18.94	13,269,851	+0.13(+0.67%)
Oct 17, 2013	18.88	18.99	18.80	18.82	15,271,423	-0.04(-0.20%)
Oct 16, 2013	18.70	18.86	18.67	18.85	11,754,014	+0.19(+1.02%)
Oct 15, 2013	18.82	18.84	18.63	18.66	13,208,658	-0.22(-1.15%)
Oct 14, 2013	18.71	18.92	18.66	18.88	8,119,413	+0.11(+0.56%)
Oct 11, 2013	18.77	18.83	18.67	18.77	11,740,874	+0.03(+0.17%)
Oct 10, 2013	18.52	18.74	18.46	18.74	16,694,193	+0.54(+2.99%)
Oct 09, 2013	18.37	18.44	18.18	18.20	13,613,831	-0.12(-0.66%)
Oct 08, 2013	18.38	18.45	18.29	18.32	13,280,650	-0.04(-0.20%)
Oct 07, 2013	18.21	18.48	18.19	18.36	12,089,823	+0.05(+0.29%)
Oct 04, 2013	18.33	18.42	18.24	18.30	7,609,084	-0.03(-0.14%)
Oct 03, 2013	18.30	18.43	18.23	18.33	10,976,233	-0.03(-0.14%)
Oct 02, 2013	18.27	18.36	18.17	18.36	10,917,836	+0.02(+0.12%)
Oct 01, 2013	18.10	18.36	18.08	18.34	13,191,566	+0.19(+1.05%)
Sep 30, 2013	18.23	18.25	18.10	18.15	14,239,128	-0.19(-1.04%)
Sep 27, 2013	18.39	18.44	18.24	18.34	14,918,088	-0.15(-0.83%)
Sep 26, 2013	18.38	18.49	18.36	18.49	9,649,112	+0.11(+0.60%)
Sep 25, 2013	18.54	18.55	18.34	18.38	18,952,138	-0.15(-0.83%)
Sep 24, 2013	18.61	18.62	18.48	18.53	11,775,810	-0.09(-0.48%)
Sep 23, 2013	18.70	18.72	18.60	18.62	12,428,051	-0.16(-0.84%)
Sep 20, 2013	18.94	18.97	18.75	18.78	14,786,916	-0.13(-0.70%)
Sep 19, 2013	18.92	19.02	18.86	18.91	10,024,254	+0.01(+0.03%)
Sep 18, 2013	18.69	18.94	18.58	18.91	12,529,115	+0.23(+1.22%)
Sep 17, 2013	18.59	18.76	18.55	18.68	18,503,594	+0.12(+0.65%)
Sep 16, 2013	18.62	18.67	18.51	18.56	10,862,492	+0.15(+0.83%)
Sep 13, 2013	18.30	18.46	18.29	18.41	10,731,358	+0.16(+0.87%)
Sep 12, 2013	18.48	18.50	18.21	18.25	19,515,784	-0.21(-1.12%)
Sep 11, 2013	18.24	18.46	18.20	18.45	24,880,430	+0.22(+1.23%)
Sep 10, 2013	18.07	18.24	18.03	18.23	49,958,668	+0.20(+1.13%)
Sep 09, 2013	17.95	18.03	17.90	18.03	10,722,465	+0.10(+0.55%)
Sep 06, 2013	17.91	18.01	17.79	17.93	44,213,428	+0.08(+0.44%)
Sep 05, 2013	17.84	17.88	17.79	17.85	13,535,807	+0.04(+0.23%)
Sep 04, 2013	17.60	17.84	17.57	17.81	12,241,213	+0.18(+1.00%)
Sep 03, 2013	17.75	17.85	17.57	17.63	13,865,864	-0.03(-0.15%)
Aug 30, 2013	17.71	17.72	17.57	17.66	12,216,261	-0.03(-0.18%)
Aug 29, 2013	17.51	17.79	17.48	17.69	12,522,365	+0.18(+1.01%)
Aug 28, 2013	17.67	17.67	17.49	17.51	17,257,062	-0.20(-1.15%)
Aug 27, 2013	17.62	17.84	17.59	17.71	18,862,054	-0.03(-0.18%)
Aug 26, 2013	17.91	17.92	17.72	17.74	14,810,325	-0.12(-0.67%)
Aug 23, 2013	17.47	17.88	17.47	17.86	21,331,890	+0.38(+2.15%)
Aug 22, 2013	17.44	17.53	17.26	17.49	15,702,049	+0.05(+0.30%)
Aug 21, 2013	17.58	17.60	17.39	17.44	15,413,267	-0.16(-0.92%)
Aug 20, 2013	17.70	17.74	17.59	17.60	29,388,374	-0.08(-0.47%)
Aug 19, 2013	17.86	17.87	17.64	17.68	15,008,430	-0.19(-1.05%)
Aug 16, 2013	17.98	18.05	17.87	17.87	16,056,670	-0.15(-0.81%)
Aug 15, 2013	18.12	18.20	17.98	18.02	29,061,470	-0.26(-1.40%)
Aug 14, 2013	18.36	18.37	18.14	18.27	11,265,542	-0.08(-0.45%)
Aug 13, 2013	18.33	18.38	18.24	18.35	11,312,219	+0.03(+0.17%)
Aug 12, 2013	18.37	18.39	18.27	18.32	9,371,383	-0.11(-0.59%)
Aug 09, 2013	18.54	18.55	18.37	18.43	10,282,416	-0.10(-0.56%)
Aug 08, 2013	18.42	18.60	18.40	18.54	13,037,262	+0.19(+1.05%)
Aug 07, 2013	18.43	18.43	18.28	18.34	12,048,457	-0.10(-0.56%)
Aug 06, 2013	18.53	18.54	18.32	18.45	15,220,116	-0.11(-0.59%)
Aug 05, 2013	18.56	18.59	18.47	18.56	7,210,855	-0.04(-0.20%)
Aug 02, 2013	18.51	18.59	18.39	18.59	20,165,268	+0.07(+0.39%)
Aug 01, 2013	18.38	18.57	18.26	18.52	15,355,389	+0.25(+1.37%)
Jul 31, 2013	18.53	18.57	18.24	18.27	21,719,442	-0.26(-1.41%)
Jul 30, 2013	18.64	18.68	18.49	18.53	11,321,309	-0.06(-0.31%)
Jul 29, 2013	18.67	18.70	18.52	18.59	10,186,571	-0.12(-0.64%)
Jul 26, 2013	18.66	18.71	18.32	18.71	19,737,342	-0.01(-0.03%)
Jul 25, 2013	18.50	18.75	18.48	18.71	17,025,002	+0.18(+0.96%)
Jul 24, 2013	18.77	18.77	18.47	18.54	20,013,766	-0.22(-1.17%)
Jul 23, 2013	19.29	19.29	18.62	18.75	25,248,872	-0.46(-2.41%)
Jul 22, 2013	19.25	19.36	19.14	19.22	13,736,332	-0.14(-0.73%)
Jul 19, 2013	19.30	19.46	19.23	19.36	17,175,252	+0.08(+0.41%)
Jul 18, 2013	19.23	19.45	19.19	19.28	10,985,975	-0.03(-0.16%)
Jul 17, 2013	19.47	19.53	19.31	19.31	10,854,856	-0.09(-0.46%)
Jul 16, 2013	19.27	19.52	19.24	19.40	13,177,574	+0.09(+0.49%)
Jul 15, 2013	19.23	19.32	19.18	19.31	9,488,128	+0.07(+0.35%)
Jul 12, 2013	19.26	19.28	19.12	19.24	9,235,824	+0.03(+0.16%)
Jul 11, 2013	19.22	19.33	19.18	19.21	16,013,482	+0.19(+0.99%)
Jul 10, 2013	18.93	19.17	18.90	19.02	18,614,410	+0.12(+0.63%)
Jul 09, 2013	18.87	18.99	18.82	18.90	23,453,698	+0.12(+0.64%)
Jul 08, 2013	18.60	18.85	18.58	18.78	11,207,397	+0.29(+1.55%)
Jul 05, 2013	18.57	18.63	18.30	18.49	8,571,575	+0.00(+0.00%)
Jul 03, 2013	18.43	18.50	18.33	18.49	11,110,601	+0.02(+0.08%)
Jul 02, 2013	18.39	18.59	18.34	18.48	10,399,441	+0.04(+0.23%)
Jul 01, 2013	18.35	18.59	18.30	18.44	14,821,320	+0.20(+1.11%)
Jun 28, 2013	18.45	18.59	18.22	18.23	25,622,548	-0.24(-1.30%)
Jun 27, 2013	18.52	18.64	18.44	18.47	12,157,656	+0.09(+0.51%)
Jun 26, 2013	18.33	18.48	18.24	18.38	14,179,320	+0.18(+0.97%)
Jun 25, 2013	18.16	18.46	18.12	18.20	40,361,748	+0.16(+0.87%)
Jun 24, 2013	18.03	18.27	17.93	18.05	18,728,722	-0.16(-0.86%)
Jun 21, 2013	18.06	18.31	18.03	18.20	21,564,970	+0.31(+1.72%)
Jun 20, 2013	18.31	18.36	17.85	17.90	25,359,056	-0.44(-2.42%)
Jun 19, 2013	18.82	18.89	18.34	18.34	17,000,680	-0.50(-2.66%)
Jun 18, 2013	18.68	18.86	18.68	18.84	14,412,097	+0.19(+1.01%)
Jun 17, 2013	18.60	18.74	18.56	18.65	16,343,175	+0.11(+0.59%)
Jun 14, 2013	18.62	18.73	18.51	18.54	14,665,779	-0.09(-0.50%)
Jun 13, 2013	18.54	18.75	18.49	18.64	14,277,985	+0.08(+0.45%)
Jun 12, 2013	18.79	18.80	18.54	18.55	16,928,608	-0.06(-0.34%)
Jun 11, 2013	18.58	18.79	18.52	18.61	52,800,124	-0.04(-0.19%)
Jun 10, 2013	18.69	18.78	18.61	18.65	49,271,656	+0.04(+0.22%)
Jun 07, 2013	18.53	18.63	18.36	18.61	50,666,024	+0.18(+0.95%)
Jun 06, 2013	18.33	18.43	18.13	18.43	21,322,668	+0.05(+0.28%)
Jun 05, 2013	18.55	18.63	18.33	18.38	16,563,327	-0.26(-1.38%)
Jun 04, 2013	18.77	18.84	18.59	18.64	14,332,924	-0.13(-0.69%)
Jun 03, 2013	18.56	18.79	18.34	18.77	19,110,544	+0.19(+1.00%)
May 31, 2013	18.68	18.84	18.57	18.58	19,050,714	-0.17(-0.91%)
May 30, 2013	18.79	18.86	18.72	18.75	11,479,101	-0.01(-0.03%)
May 29, 2013	18.98	19.04	18.66	18.76	17,237,562	-0.32(-1.70%)
May 28, 2013	19.23	19.32	18.97	19.08	12,796,167	-0.01(-0.05%)
May 24, 2013	18.91	19.10	18.80	19.09	12,879,644	+0.12(+0.62%)
May 23, 2013	18.85	19.04	18.79	18.97	16,429,843	-0.02(-0.11%)
May 22, 2013	18.99	19.26	18.94	19.00	14,361,596	-0.01(-0.05%)
May 21, 2013	19.23	19.26	18.97	19.01	18,276,338	-0.22(-1.12%)
May 20, 2013	19.26	19.32	19.16	19.22	17,641,208	-0.05(-0.27%)
May 17, 2013	19.10	19.30	19.10	19.27	14,456,822	+0.13(+0.70%)
May 16, 2013	19.23	19.32	19.12	19.14	10,948,316	-0.14(-0.75%)
May 15, 2013	19.05	19.36	19.04	19.28	16,792,534	+0.28(+1.46%)
May 13, 2013	18.85	19.08	18.80	19.01	14,029,014	+0.12(+0.65%)
May 10, 2013	18.69	18.91	18.69	18.88	11,444,488	+0.17(+0.91%)
May 09, 2013	18.81	18.86	18.64	18.71	14,052,522	-0.09(-0.47%)
May 08, 2013	18.79	18.85	18.74	18.80	10,927,518	+0.03(+0.14%)
May 07, 2013	18.63	18.84	18.61	18.77	24,128,470	+0.20(+1.08%)
May 06, 2013	18.78	18.78	18.54	18.57	15,851,598	-0.22(-1.18%)
May 03, 2013	18.96	18.93	18.77	18.79	14,617,619	-0.07(-0.38%)
May 02, 2013	18.72	18.96	18.70	18.87	12,881,471	+0.17(+0.91%)

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.