Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.05	14.22	14.02	14.17	4,690,884	-0.01(-0.06%)
Apr 29, 2014	14.10	14.25	14.06	14.18	5,775,240	+0.13(+0.95%)
Apr 28, 2014	14.20	14.22	13.97	14.04	7,579,395	-0.14(-1.01%)
Apr 25, 2014	14.09	14.29	14.06	14.19	7,248,237	-0.01(-0.09%)
Apr 24, 2014	14.12	14.27	14.08	14.20	3,299,054	+0.08(+0.54%)
Apr 23, 2014	14.13	14.15	13.95	14.12	2,722,700	+0.02(+0.13%)
Apr 22, 2014	14.07	14.20	13.99	14.11	1,545,887	-0.01(-0.06%)
Apr 21, 2014	13.95	14.12	13.88	14.12	3,992,100	+0.17(+1.22%)
Apr 17, 2014	13.66	13.95	13.95	13.95	3,446,729	+0.30(+2.19%)
Apr 16, 2014	13.71	13.71	13.39	13.65	2,905,431	+0.05(+0.36%)
Apr 15, 2014	13.61	13.66	13.37	13.60	3,895,546	+0.05(+0.40%)
Apr 14, 2014	13.41	13.55	13.25	13.54	5,913,059	+0.20(+1.47%)
Apr 11, 2014	13.61	13.78	13.33	13.35	3,628,322	-0.29(-2.16%)
Apr 10, 2014	14.20	14.24	13.64	13.64	4,698,130	-0.60(-4.20%)
Apr 09, 2014	14.33	14.46	14.20	14.24	4,082,813	-0.07(-0.50%)
Apr 08, 2014	14.21	14.38	14.03	14.31	7,142,901	+0.19(+1.33%)
Apr 07, 2014	14.16	14.36	14.07	14.12	5,389,913	-0.12(-0.82%)
Apr 04, 2014	14.29	14.46	14.11	14.24	8,327,001	+0.05(+0.38%)
Apr 03, 2014	14.47	14.60	14.19	14.19	5,493,091	-0.31(-2.16%)
Apr 02, 2014	14.44	14.54	14.32	14.50	5,773,536	+0.02(+0.15%)
Apr 01, 2014	14.57	14.87	14.42	14.48	14,663,806	+0.41(+2.89%)
Mar 31, 2014	13.88	14.07	13.81	14.07	5,510,015	+0.29(+2.07%)
Mar 28, 2014	13.84	13.87	13.72	13.78	2,252,722	+0.11(+0.78%)
Mar 27, 2014	13.68	13.88	13.58	13.68	3,320,252	+0.01(+0.10%)
Mar 26, 2014	14.16	14.20	13.66	13.66	5,114,238	-0.42(-2.95%)
Mar 25, 2014	14.20	14.24	14.02	14.08	4,893,372	-0.12(-0.85%)
Mar 24, 2014	14.52	14.52	14.18	14.20	4,842,556	-0.26(-1.82%)
Mar 21, 2014	14.47	14.62	14.42	14.46	8,882,386	+0.01(+0.06%)
Mar 20, 2014	14.23	14.48	14.20	14.45	5,295,051	+0.22(+1.57%)
Mar 19, 2014	14.18	14.31	14.03	14.23	5,143,638	+0.09(+0.63%)
Mar 18, 2014	13.95	14.25	13.94	14.14	5,172,869	+0.14(+1.02%)
Mar 17, 2014	14.03	14.17	13.99	14.00	3,848,837	-0.13(-0.89%)
Mar 14, 2014	13.98	14.20	13.96	14.12	4,587,393	+0.07(+0.51%)
Mar 13, 2014	14.26	14.28	13.90	14.05	4,128,295	-0.14(-1.01%)
Mar 12, 2014	14.05	14.22	14.01	14.20	6,993,573	+0.04(+0.25%)
Mar 11, 2014	13.92	14.25	13.88	14.16	8,094,812	+0.29(+2.06%)
Mar 10, 2014	14.06	14.14	13.81	13.87	2,861,323	-0.25(-1.76%)
Mar 07, 2014	14.10	14.19	14.05	14.12	3,305,150	+0.00(+0.03%)
Mar 06, 2014	14.05	14.16	13.99	14.12	4,544,013	+0.12(+0.86%)
Mar 05, 2014	13.88	14.10	13.86	14.00	3,733,201	+0.05(+0.38%)
Mar 04, 2014	13.79	13.97	13.79	13.95	4,455,988	+0.21(+1.56%)
Mar 03, 2014	13.43	13.77	13.21	13.73	4,425,382	+0.12(+0.92%)
Feb 28, 2014	13.66	13.79	13.53	13.61	3,548,654	-0.03(-0.20%)
Feb 27, 2014	13.58	13.75	13.47	13.63	5,595,293	+0.04(+0.26%)
Feb 26, 2014	13.44	13.72	13.43	13.60	3,571,521	+0.15(+1.13%)
Feb 25, 2014	13.70	13.74	13.37	13.45	7,700,961	-0.28(-2.01%)
Feb 24, 2014	13.95	14.11	13.70	13.72	8,269,720	-0.16(-1.15%)
Feb 21, 2014	14.26	14.79	13.60	13.88	12,846,765	-0.47(-3.26%)
Feb 20, 2014	13.98	14.37	13.98	14.35	8,629,116	+0.32(+2.25%)
Feb 19, 2014	14.03	14.19	13.91	14.03	6,894,735	+0.04(+0.25%)
Feb 18, 2014	13.67	14.09	13.65	14.00	7,338,994	+0.36(+2.68%)
Feb 14, 2014	13.63	13.63	13.63	13.63	3,633,655	+0.08(+0.59%)
Feb 13, 2014	13.48	13.62	13.40	13.55	3,942,693	-0.02(-0.13%)
Feb 12, 2014	13.24	13.58	13.22	13.57	5,792,081	+0.38(+2.90%)
Feb 11, 2014	13.22	13.26	12.93	13.19	4,306,245	-0.04(-0.27%)
Feb 10, 2014	13.20	13.29	13.07	13.22	4,210,015	-0.04(-0.27%)
Feb 07, 2014	13.04	13.31	13.03	13.26	5,087,826	+0.25(+1.92%)
Feb 06, 2014	12.95	13.05	12.91	13.01	2,225,019	+0.08(+0.62%)
Feb 05, 2014	12.82	13.03	12.77	12.93	4,047,216	+0.09(+0.69%)
Feb 04, 2014	12.87	13.00	12.75	12.84	3,798,406	-0.02(-0.14%)
Feb 03, 2014	13.33	13.34	12.81	12.86	6,218,616	-0.43(-3.22%)
Jan 31, 2014	13.28	13.42	13.19	13.29	4,722,706	-0.09(-0.67%)
Jan 30, 2014	13.38	13.48	13.27	13.38	4,212,960	+0.14(+1.08%)
Jan 29, 2014	13.14	13.38	13.05	13.23	5,822,064	-0.05(-0.40%)
Jan 28, 2014	13.14	13.30	12.94	13.29	6,577,564	+0.09(+0.67%)
Jan 27, 2014	13.22	13.37	12.98	13.20	5,821,452	+0.06(+0.47%)
Jan 24, 2014	13.39	13.44	13.13	13.14	5,928,091	-0.37(-2.77%)
Jan 23, 2014	13.51	13.64	13.38	13.51	5,941,848	-0.13(-0.98%)
Jan 22, 2014	13.26	13.66	13.25	13.64	7,391,685	+0.39(+2.95%)
Jan 21, 2014	13.15	13.29	12.98	13.25	6,097,889	+0.19(+1.43%)
Jan 17, 2014	13.11	13.06	13.06	13.06	7,325,741	-0.07(-0.54%)
Jan 16, 2014	13.66	13.76	13.11	13.14	12,631,167	-0.68(-4.90%)
Jan 15, 2014	14.07	14.02	13.60	13.81	12,946,263	-0.26(-1.83%)
Jan 14, 2014	13.56	14.08	13.56	14.07	9,488,859	+0.52(+3.81%)
Jan 13, 2014	13.49	13.61	13.44	13.55	5,489,996	+0.02(+0.13%)
Jan 10, 2014	13.65	13.79	13.51	13.54	7,792,195	+0.05(+0.40%)
Jan 09, 2014	13.45	13.62	13.38	13.48	7,166,504	+0.16(+1.20%)
Jan 08, 2014	13.08	13.38	13.03	13.32	7,298,851	+0.24(+1.84%)
Jan 07, 2014	13.04	13.46	13.04	13.08	14,190,391	+0.05(+0.41%)
Jan 06, 2014	12.60	13.10	12.60	13.03	9,819,218	+0.43(+3.39%)
Jan 03, 2014	12.60	12.68	12.51	12.60	3,024,234	-0.01(-0.07%)
Jan 02, 2014	12.80	12.85	12.49	12.61	5,919,810	-0.19(-1.46%)
Dec 31, 2013	12.77	12.80	12.80	12.80	11,416,961	+0.55(+4.51%)
Dec 30, 2013	12.10	12.31	12.09	12.25	3,221,706	+0.12(+0.95%)
Dec 27, 2013	12.33	12.36	12.10	12.13	2,903,040	-0.12(-0.94%)
Dec 26, 2013	11.93	12.44	11.89	12.25	8,506,660	+0.30(+2.53%)
Dec 24, 2013	11.94	12.01	11.91	11.94	1,069,853	-0.03(-0.22%)
Dec 23, 2013	11.93	12.00	11.79	11.97	3,712,956	+0.10(+0.82%)
Dec 20, 2013	11.95	12.01	11.85	11.87	3,613,824	-0.10(-0.82%)
Dec 19, 2013	12.09	12.10	11.89	11.97	3,744,838	-0.01(-0.07%)
Dec 18, 2013	12.02	12.05	11.69	11.98	5,009,104	-0.09(-0.74%)
Dec 17, 2013	12.07	12.24	12.06	12.07	7,651,494	-0.05(-0.40%)
Dec 16, 2013	12.11	12.43	12.08	12.12	9,983,597	+0.41(+3.54%)
Dec 13, 2013	11.70	11.84	11.68	11.70	5,418,384	-0.01(-0.08%)
Dec 12, 2013	11.99	11.99	11.71	11.71	6,775,114	-0.29(-2.45%)
Dec 11, 2013	12.06	12.31	11.97	12.01	8,592,318	+0.03(+0.22%)
Dec 10, 2013	11.89	12.07	11.84	11.98	12,864,424	+0.09(+0.75%)
Dec 09, 2013	11.96	12.05	11.80	11.89	9,739,632	-0.16(-1.32%)
Dec 06, 2013	12.45	12.58	12.04	12.05	0	-0.22(-1.81%)
Dec 05, 2013	12.57	12.57	12.23	12.27	7,111,164	-0.32(-2.53%)
Dec 04, 2013	12.45	12.62	12.45	12.59	0	+0.08(+0.64%)
Dec 03, 2013	12.51	12.62	12.37	12.51	10,083,877	-0.11(-0.84%)
Dec 02, 2013	12.69	12.90	12.58	12.62	5,583,353	+0.01(+0.07%)
Nov 29, 2013	12.65	12.80	12.58	12.61	0	-0.07(-0.56%)
Nov 27, 2013	12.70	12.83	12.59	12.68	0	+0.04(+0.28%)
Nov 26, 2013	12.79	12.93	12.58	12.64	6,413,563	-0.19(-1.45%)
Nov 25, 2013	12.87	12.94	12.70	12.83	10,061,810	-0.09(-0.69%)
Nov 22, 2013	12.85	12.97	12.59	12.92	0	+0.66(+5.42%)
Nov 21, 2013	11.88	12.29	11.79	12.25	9,957,904	+0.47(+3.98%)
Nov 20, 2013	11.77	11.87	11.64	11.78	7,524,653	-0.06(-0.52%)
Nov 19, 2013	12.17	12.22	11.81	11.85	8,234,068	-0.37(-3.05%)
Nov 18, 2013	12.31	12.39	12.21	12.22	4,649,326	-0.07(-0.58%)
Nov 15, 2013	12.34	12.35	12.15	12.29	4,100,015	+0.16(+1.31%)
Nov 14, 2013	12.31	12.34	12.01	12.13	7,235,844	-0.24(-1.93%)
Nov 13, 2013	12.10	12.42	12.07	12.37	8,398,998	+0.26(+2.12%)
Nov 12, 2013	11.87	12.12	11.83	12.11	0	+0.17(+1.41%)
Nov 11, 2013	11.81	11.95	11.71	11.94	3,719,682	+0.12(+0.97%)
Nov 08, 2013	11.54	11.83	11.52	11.83	0	+0.30(+2.61%)
Nov 07, 2013	11.52	11.60	11.34	11.53	11,653,793	+0.00(+0.00%)
Nov 06, 2013	11.54	11.66	11.35	11.53	14,195,887	-0.02(-0.19%)
Nov 05, 2013	10.56	11.81	10.44	11.55	34,100,504	+0.91(+8.53%)
Nov 04, 2013	10.72	10.72	10.60	10.64	0	-0.01(-0.08%)
Nov 01, 2013	10.61	10.75	10.58	10.65	0	+0.02(+0.21%)
Oct 31, 2013	10.68	10.78	10.53	10.63	6,514,030	-0.06(-0.54%)
Oct 30, 2013	10.68	10.79	10.62	10.68	3,539,834	+0.05(+0.50%)
Oct 29, 2013	10.59	10.66	10.54	10.63	4,955,731	+0.04(+0.33%)
Oct 28, 2013	10.56	10.65	10.53	10.60	6,139,899	+0.00(+0.00%)
Oct 25, 2013	10.58	10.67	10.53	10.60	0	+0.08(+0.76%)
Oct 24, 2013	10.55	10.66	10.23	10.52	10,824,667	-0.09(-0.84%)
Oct 23, 2013	10.67	10.75	10.56	10.61	15,479,183	-0.18(-1.64%)
Oct 22, 2013	10.65	10.83	10.57	10.78	9,862,962	+0.13(+1.25%)
Oct 21, 2013	10.44	10.66	10.39	10.65	6,318,602	+0.24(+2.30%)
Oct 18, 2013	10.44	10.48	10.32	10.41	6,097,757	+0.00(+0.00%)
Oct 17, 2013	10.14	10.41	10.10	10.41	5,358,126	+0.21(+2.04%)
Oct 16, 2013	10.03	10.24	10.01	10.20	4,932,460	+0.18(+1.81%)
Oct 15, 2013	10.21	10.25	10.02	10.02	5,648,767	-0.10(-0.96%)
Oct 14, 2013	9.878	10.15	9.852	10.12	0	+0.12(+1.24%)
Oct 11, 2013	10.15	10.16	9.940	9.994	0	-0.12(-1.23%)
Oct 10, 2013	9.905	10.16	9.861	10.12	9,441,905	+0.30(+3.07%)
Oct 09, 2013	9.728	9.896	9.675	9.816	11,454,550	+0.11(+1.09%)
Oct 08, 2013	9.772	9.870	9.630	9.710	7,472,377	-0.06(-0.63%)
Oct 07, 2013	9.790	9.883	9.701	9.772	4,169,420	-0.11(-1.08%)
Oct 04, 2013	10.03	10.07	9.852	9.878	5,056,042	-0.14(-1.41%)
Oct 03, 2013	9.994	10.08	9.799	10.02	6,600,282	+0.03(+0.27%)
Oct 02, 2013	9.905	10.07	9.896	9.994	6,420,366	+0.01(+0.09%)
Oct 01, 2013	10.13	10.25	9.932	9.985	12,789,354	-0.20(-2.00%)
Sep 30, 2013	10.18	10.29	9.958	10.19	10,297,328	-0.16(-1.54%)
Sep 27, 2013	10.60	10.60	10.35	10.35	0	-0.27(-2.59%)
Sep 26, 2013	10.63	10.71	10.59	10.62	3,722,664	+0.03(+0.25%)
Sep 25, 2013	10.63	10.67	10.60	10.60	5,232,365	-0.04(-0.33%)
Sep 24, 2013	10.63	10.76	10.54	10.63	6,123,959	-0.03(-0.25%)
Sep 23, 2013	11.07	11.14	10.37	10.66	21,616,260	-0.38(-3.41%)
Sep 20, 2013	11.13	11.31	11.03	11.03	0	-0.09(-0.84%)
Sep 19, 2013	11.25	11.36	11.07	11.13	4,363,162	-0.12(-1.10%)
Sep 18, 2013	11.15	11.28	11.02	11.25	0	+0.03(+0.24%)
Sep 17, 2013	11.32	11.42	11.19	11.22	3,459,012	-0.07(-0.63%)
Sep 16, 2013	11.23	11.39	11.20	11.30	0	+0.09(+0.83%)
Sep 13, 2013	11.15	11.22	11.02	11.20	0	+0.09(+0.84%)
Sep 12, 2013	11.42	11.42	11.09	11.11	0	-0.24(-2.11%)
Sep 11, 2013	11.24	11.39	11.24	11.35	6,444,758	+0.01(+0.08%)
Sep 10, 2013	11.38	11.52	11.23	11.34	10,176,906	+0.26(+2.32%)
Sep 09, 2013	10.65	11.10	10.65	11.08	8,169,584	+0.45(+4.23%)
Sep 06, 2013	10.62	10.77	10.44	10.63	0	+0.04(+0.33%)
Sep 05, 2013	10.82	10.94	10.57	10.60	9,249,032	-0.21(-1.92%)
Sep 04, 2013	10.91	10.93	10.77	10.81	8,160,251	-0.00(-0.04%)
Sep 03, 2013	10.72	10.95	10.72	10.81	7,479,247	+0.13(+1.24%)
Aug 30, 2013	10.60	10.68	10.51	10.68	0	+0.08(+0.75%)
Aug 29, 2013	10.45	10.60	10.41	10.60	6,418,305	+0.16(+1.52%)
Aug 28, 2013	10.21	10.66	10.20	10.44	8,764,979	+0.18(+1.72%)
Aug 27, 2013	10.38	10.49	10.25	10.26	14,632,717	-0.31(-2.92%)
Aug 26, 2013	10.63	10.71	10.47	10.57	15,381,462	-0.18(-1.64%)
Aug 23, 2013	11.16	11.22	10.30	10.75	0	-0.68(-5.94%)
Aug 22, 2013	11.56	11.65	11.36	11.43	4,757,760	-0.08(-0.69%)
Aug 21, 2013	11.53	11.65	11.45	11.51	7,426,964	-0.11(-0.91%)
Aug 20, 2013	11.67	11.67	11.50	11.61	0	+0.02(+0.15%)
Aug 19, 2013	11.48	11.66	11.43	11.59	4,151,514	+0.13(+1.15%)
Aug 16, 2013	11.46	11.56	11.43	11.46	0	-0.03(-0.27%)
Aug 15, 2013	11.52	11.62	11.39	11.49	5,020,702	-0.13(-1.10%)
Aug 14, 2013	11.82	11.91	11.61	11.62	8,484,434	-0.18(-1.50%)
Aug 13, 2013	11.48	11.88	11.46	11.80	8,028,870	+0.59(+5.27%)
Aug 12, 2013	11.12	11.37	11.07	11.21	4,211,724	+0.01(+0.08%)
Aug 09, 2013	11.29	11.44	11.18	11.20	4,030,530	-0.11(-0.94%)
Aug 08, 2013	11.37	11.44	11.22	11.30	3,410,804	-0.04(-0.31%)
Aug 07, 2013	11.31	11.44	11.23	11.34	7,071,027	+0.04(+0.39%)
Aug 06, 2013	11.44	11.53	11.19	11.29	6,835,472	-0.18(-1.54%)
Aug 05, 2013	11.49	11.55	11.44	11.47	5,189,558	-0.10(-0.84%)
Aug 02, 2013	11.48	11.61	11.44	11.57	4,623,181	+0.04(+0.38%)
Aug 01, 2013	11.50	11.62	11.42	11.52	6,862,248	+0.08(+0.69%)
Jul 31, 2013	11.13	11.52	11.07	11.44	11,646,311	+0.30(+2.69%)
Jul 30, 2013	10.74	11.20	10.69	11.14	0	+0.48(+4.46%)
Jul 29, 2013	10.52	10.70	10.49	10.67	0	+0.19(+1.77%)
Jul 26, 2013	10.44	10.54	10.42	10.48	0	-0.06(-0.59%)
Jul 25, 2013	10.55	10.60	10.28	10.55	0	-0.02(-0.17%)
Jul 24, 2013	10.59	10.77	10.53	10.56	5,201,253	-0.01(-0.08%)
Jul 23, 2013	10.55	10.75	10.55	10.57	0	+0.04(+0.34%)
Jul 22, 2013	10.63	10.65	10.52	10.54	0	-0.07(-0.66%)
Jul 19, 2013	10.47	10.65	10.41	10.61	0	+0.14(+1.35%)
Jul 18, 2013	10.58	10.58	10.34	10.47	4,459,596	-0.13(-1.25%)
Jul 17, 2013	10.46	10.60	10.46	10.60	2,466,986	+0.14(+1.35%)
Jul 16, 2013	10.59	10.60	10.35	10.46	0	-0.10(-0.92%)
Jul 15, 2013	10.56	10.66	10.52	10.55	0	-0.04(-0.33%)
Jul 12, 2013	10.52	10.66	10.48	10.59	0	+0.01(+0.12%)
Jul 11, 2013	10.41	10.58	10.39	10.58	0	+0.25(+2.43%)
Jul 10, 2013	10.34	10.40	10.25	10.32	0	-0.02(-0.17%)
Jul 09, 2013	10.19	10.45	10.19	10.34	0	+0.17(+1.65%)
Jul 08, 2013	10.61	10.65	10.14	10.18	6,432,341	-0.43(-4.07%)
Jul 05, 2013	10.54	10.61	10.47	10.61	0	+0.09(+0.84%)
Jul 03, 2013	10.31	10.57	10.27	10.52	0	+0.19(+1.79%)
Jul 02, 2013	10.36	10.53	10.20	10.33	0	-0.03(-0.25%)
Jul 01, 2013	10.48	10.59	10.34	10.36	0	+0.04(+0.34%)
Jun 28, 2013	10.30	10.43	10.24	10.32	6,355,718	-0.11(-1.01%)
Jun 27, 2013	10.40	10.53	10.34	10.43	7,769,128	+0.09(+0.85%)
Jun 26, 2013	10.15	10.35	10.02	10.34	0	+0.24(+2.36%)
Jun 25, 2013	9.893	10.17	9.831	10.10	11,155,429	+0.40(+4.09%)
Jun 24, 2013	9.725	9.831	9.540	9.708	0	-0.16(-1.61%)
Jun 21, 2013	9.902	9.955	9.752	9.866	8,434,663	+0.02(+0.18%)
Jun 20, 2013	9.761	9.893	9.699	9.849	0	-0.06(-0.62%)
Jun 19, 2013	10.16	10.23	9.893	9.911	0	-0.29(-2.85%)
Jun 18, 2013	9.981	10.20	9.981	10.20	0	+0.20(+2.03%)
Jun 17, 2013	9.875	10.03	9.840	9.999	8,879,601	+0.29(+3.00%)
Jun 14, 2013	9.743	9.814	9.699	9.708	0	-0.02(-0.18%)
Jun 13, 2013	9.699	9.778	9.593	9.725	6,883,318	+0.06(+0.64%)
Jun 12, 2013	9.717	9.866	9.558	9.664	10,523,153	+0.08(+0.83%)
Jun 11, 2013	9.655	9.836	9.540	9.584	10,447,517	-0.19(-1.98%)
Jun 10, 2013	9.708	9.866	9.682	9.778	0	-0.08(-0.80%)
Jun 07, 2013	9.471	9.954	9.419	9.857	0	+0.42(+4.46%)
Jun 06, 2013	9.384	9.550	9.366	9.436	0	+0.04(+0.47%)
Jun 05, 2013	9.410	9.498	9.322	9.392	0	-0.09(-0.93%)
Jun 04, 2013	9.594	9.629	9.401	9.480	0	-0.07(-0.73%)
Jun 03, 2013	9.524	9.651	9.270	9.550	10,396,738	+0.04(+0.41%)
May 31, 2013	9.717	9.787	9.485	9.511	11,897,929	-0.18(-1.86%)
May 30, 2013	10.04	10.09	9.629	9.691	0	-0.33(-3.32%)
May 29, 2013	9.805	10.25	9.805	10.02	10,101,387	+0.12(+1.24%)
May 28, 2013	10.02	10.09	9.892	9.901	7,992,562	-0.04(-0.44%)
May 24, 2013	10.39	10.44	9.831	9.945	0	+0.03(+0.27%)
May 23, 2013	9.761	10.01	9.471	9.919	13,385,815	-0.04(-0.44%)
May 22, 2013	10.16	10.26	9.901	9.962	0	-0.20(-1.98%)
May 21, 2013	10.10	10.25	10.02	10.16	0	+0.04(+0.43%)
May 20, 2013	9.998	10.19	9.945	10.12	5,729,026	+0.10(+0.96%)
May 17, 2013	9.980	10.11	9.954	10.02	0	+0.11(+1.15%)
May 16, 2013	9.901	10.04	9.831	9.910	4,342,542	+0.07(+0.67%)
May 15, 2013	9.805	9.980	9.774	9.844	0	+0.14(+1.40%)
May 13, 2013	9.594	9.866	9.550	9.708	0	+0.12(+1.28%)
May 10, 2013	9.515	9.585	9.454	9.585	0	+0.11(+1.20%)
May 09, 2013	9.445	9.498	9.331	9.471	0	-0.03(-0.28%)
May 08, 2013	9.287	9.533	9.278	9.498	0	+0.20(+2.17%)
May 07, 2013	9.454	9.471	9.173	9.296	10,070,979	-0.18(-1.85%)
May 06, 2013	9.419	9.568	9.392	9.471	0	+0.08(+0.84%)
May 03, 2013	9.550	9.524	9.349	9.392	0	-0.05(-0.56%)
May 02, 2013	9.542	9.594	9.068	9.445	0	-0.11(-1.19%)

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.