Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.75	24.11	23.61	24.07	14,091,945	+0.32(+1.34%)
Apr 29, 2014	23.46	23.79	23.38	23.75	13,246,853	+0.41(+1.77%)
Apr 28, 2014	23.77	23.79	22.94	23.33	19,520,196	-0.38(-1.61%)
Apr 25, 2014	23.86	23.96	23.62	23.72	10,796,631	-0.28(-1.16%)
Apr 24, 2014	24.09	24.23	23.50	23.99	10,681,218	-0.08(-0.32%)
Apr 23, 2014	24.23	24.27	23.92	24.07	11,969,791	-0.12(-0.51%)
Apr 22, 2014	24.00	24.34	23.90	24.20	13,869,364	+0.17(+0.71%)
Apr 21, 2014	24.02	24.12	23.73	24.03	13,716,697	+0.17(+0.72%)
Apr 17, 2014	23.82	23.85	23.85	23.85	29,613,948	+0.67(+2.91%)
Apr 16, 2014	23.17	23.25	22.81	23.18	18,037,182	+0.26(+1.15%)
Apr 15, 2014	22.97	22.99	22.33	22.92	21,398,174	+0.38(+1.69%)
Apr 14, 2014	22.32	22.61	22.24	22.54	16,027,985	+0.46(+2.07%)
Apr 11, 2014	22.36	22.55	21.99	22.08	27,663,776	-0.60(-2.67%)
Apr 10, 2014	23.47	23.48	22.62	22.68	17,222,342	-0.75(-3.21%)
Apr 09, 2014	23.06	23.49	22.99	23.44	13,572,924	+0.54(+2.34%)
Apr 08, 2014	22.95	22.98	22.57	22.90	16,851,364	+0.01(+0.03%)
Apr 07, 2014	23.54	23.56	22.56	22.89	26,235,096	-0.66(-2.80%)
Apr 04, 2014	24.16	24.24	23.54	23.55	16,441,976	-0.45(-1.87%)
Apr 03, 2014	24.41	24.41	23.82	24.00	12,912,476	-0.36(-1.46%)
Apr 02, 2014	24.21	24.50	24.06	24.36	18,842,810	+0.16(+0.64%)
Apr 01, 2014	24.33	24.35	24.04	24.20	14,935,786	+0.03(+0.13%)
Mar 31, 2014	24.18	24.40	24.02	24.17	11,766,583	+0.20(+0.84%)
Mar 28, 2014	23.99	24.36	23.84	23.97	10,420,392	+0.01(+0.03%)
Mar 27, 2014	24.15	24.39	23.72	23.96	17,553,318	-0.25(-1.02%)
Mar 26, 2014	24.70	24.79	24.20	24.21	14,366,914	-0.29(-1.17%)
Mar 25, 2014	25.26	25.26	24.48	24.50	15,871,458	-0.66(-2.62%)
Mar 24, 2014	25.38	25.40	24.95	25.16	13,341,656	-0.12(-0.49%)
Mar 21, 2014	25.77	25.79	25.10	25.28	30,307,552	-0.15(-0.58%)
Mar 20, 2014	24.77	25.67	24.58	25.43	25,876,592	+0.76(+3.08%)
Mar 19, 2014	24.55	24.87	24.34	24.67	12,139,515	+0.12(+0.51%)
Mar 18, 2014	24.35	24.59	24.31	24.55	8,209,971	+0.22(+0.89%)
Mar 17, 2014	24.33	24.61	24.27	24.33	8,797,886	+0.21(+0.87%)
Mar 14, 2014	24.28	24.53	24.04	24.12	13,998,336	-0.26(-1.08%)
Mar 13, 2014	24.46	24.81	24.22	24.38	28,523,636	+0.00(+0.00%)
Mar 12, 2014	24.41	24.44	24.17	24.38	10,588,825	-0.20(-0.82%)
Mar 11, 2014	24.99	25.01	24.52	24.58	11,776,884	-0.33(-1.34%)
Mar 10, 2014	24.99	25.05	24.63	24.92	13,855,238	-0.06(-0.25%)
Mar 07, 2014	25.36	25.37	24.87	24.98	18,758,398	+0.29(+1.16%)
Mar 06, 2014	24.86	25.03	24.68	24.69	16,170,197	-0.10(-0.41%)
Mar 05, 2014	24.13	24.85	23.94	24.79	19,032,942	+0.67(+2.80%)
Mar 04, 2014	23.84	24.17	23.77	24.12	14,263,752	+0.65(+2.78%)
Mar 03, 2014	23.45	23.61	23.21	23.47	14,868,969	-0.42(-1.75%)
Feb 28, 2014	23.54	23.99	23.44	23.89	18,273,594	+0.34(+1.45%)
Feb 27, 2014	23.16	23.64	23.01	23.54	13,915,204	+0.33(+1.40%)
Feb 26, 2014	23.20	23.45	22.82	23.22	19,375,542	+0.18(+0.77%)
Feb 25, 2014	23.47	23.54	22.92	23.04	14,951,029	-0.47(-1.98%)
Feb 24, 2014	23.02	23.73	22.97	23.51	16,903,568	+0.54(+2.33%)
Feb 21, 2014	22.74	23.13	22.74	22.97	13,497,817	+0.22(+0.99%)
Feb 20, 2014	22.50	22.82	22.44	22.75	17,957,392	+0.29(+1.28%)
Feb 19, 2014	22.92	22.99	22.40	22.46	22,094,512	-0.47(-2.03%)
Feb 18, 2014	22.97	23.16	22.86	22.92	14,058,399	-0.10(-0.44%)
Feb 14, 2014	23.20	23.02	23.02	23.02	13,073,412	-0.17(-0.74%)
Feb 13, 2014	22.97	23.30	22.91	23.20	20,085,592	-0.19(-0.83%)
Feb 12, 2014	23.51	23.69	23.28	23.39	12,048,004	-0.09(-0.36%)
Feb 11, 2014	23.05	23.57	22.85	23.47	20,347,464	+0.44(+1.92%)
Feb 10, 2014	23.00	23.21	22.95	23.03	10,086,679	+0.01(+0.03%)
Feb 07, 2014	23.15	23.24	22.78	23.02	19,146,698	+0.00(+0.00%)
Feb 06, 2014	22.69	23.17	22.60	23.02	19,049,612	+0.40(+1.75%)
Feb 05, 2014	22.47	22.78	22.46	22.63	22,320,190	+0.12(+0.55%)
Feb 04, 2014	22.47	22.82	22.35	22.51	24,201,468	+0.05(+0.24%)
Feb 03, 2014	22.89	23.06	22.32	22.45	22,560,990	-0.43(-1.90%)
Jan 31, 2014	22.89	23.12	22.71	22.89	16,910,238	-0.36(-1.57%)
Jan 30, 2014	23.36	23.56	23.12	23.25	16,841,026	+0.03(+0.13%)
Jan 29, 2014	22.75	23.47	22.71	23.22	24,335,774	-0.11(-0.47%)
Jan 28, 2014	23.07	23.47	22.96	23.33	20,396,452	+0.12(+0.53%)
Jan 27, 2014	23.55	23.72	22.79	23.20	21,547,512	-0.37(-1.58%)
Jan 24, 2014	24.26	24.29	23.30	23.58	30,519,678	-0.80(-3.27%)
Jan 23, 2014	24.97	24.98	24.11	24.37	21,033,674	-0.63(-2.51%)
Jan 22, 2014	25.32	25.53	24.99	25.00	15,727,738	-0.26(-1.04%)
Jan 21, 2014	25.71	25.93	25.16	25.26	23,898,402	-0.60(-2.31%)
Jan 17, 2014	25.43	25.86	25.86	25.86	41,361,180	+1.08(+4.37%)
Jan 16, 2014	24.80	24.83	24.41	24.78	28,071,854	-0.17(-0.68%)
Jan 15, 2014	24.08	24.96	24.34	24.95	22,357,482	+0.87(+3.60%)
Jan 14, 2014	23.82	24.17	23.69	24.08	17,369,102	+0.18(+0.74%)
Jan 13, 2014	24.23	24.40	23.81	23.90	12,296,173	-0.33(-1.37%)
Jan 10, 2014	24.45	24.49	24.08	24.23	13,654,018	-0.19(-0.79%)
Jan 09, 2014	24.51	24.57	24.28	24.43	9,391,529	-0.01(-0.03%)
Jan 08, 2014	24.43	24.65	24.29	24.43	11,433,668	+0.03(+0.13%)
Jan 07, 2014	24.62	24.69	24.32	24.40	11,799,534	-0.08(-0.32%)
Jan 06, 2014	24.58	24.72	24.37	24.48	11,577,884	+0.09(+0.35%)
Jan 03, 2014	24.13	24.54	24.10	24.40	10,088,903	+0.37(+1.55%)
Jan 02, 2014	24.26	24.36	23.99	24.02	12,489,264	-0.26(-1.05%)
Dec 31, 2013	23.92	24.28	24.28	24.28	10,923,296	+0.39(+1.65%)
Dec 30, 2013	24.06	24.19	23.80	23.88	8,008,314	-0.16(-0.68%)
Dec 27, 2013	24.09	24.17	23.96	24.05	5,316,748	-0.03(-0.13%)
Dec 26, 2013	24.02	24.19	23.96	24.08	6,985,811	+0.07(+0.29%)
Dec 24, 2013	24.07	24.13	23.79	24.01	5,871,239	-0.08(-0.32%)
Dec 23, 2013	24.12	24.19	24.00	24.09	9,218,623	+0.14(+0.58%)
Dec 20, 2013	24.01	24.15	23.86	23.95	19,274,312	+0.05(+0.23%)
Dec 19, 2013	24.38	24.42	23.85	23.89	26,877,164	-0.59(-2.40%)
Dec 18, 2013	23.76	24.50	23.57	24.48	23,690,330	+0.85(+3.60%)
Dec 17, 2013	23.97	24.02	23.51	23.63	12,927,286	-0.31(-1.29%)
Dec 16, 2013	24.20	24.33	23.88	23.94	11,084,935	-0.13(-0.55%)
Dec 13, 2013	23.67	24.13	23.64	24.07	15,945,505	+0.47(+2.00%)
Dec 12, 2013	23.34	23.72	23.34	23.60	12,969,274	+0.28(+1.20%)
Dec 11, 2013	23.81	23.84	23.26	23.32	13,038,016	-0.50(-2.11%)
Dec 10, 2013	23.61	24.04	23.51	23.82	17,004,600	+0.29(+1.25%)
Dec 09, 2013	23.77	23.80	23.45	23.53	10,961,453	-0.05(-0.23%)
Dec 06, 2013	23.82	23.85	23.47	23.58	16,483,999	+0.19(+0.83%)
Dec 05, 2013	23.80	23.88	23.33	23.39	18,607,704	-0.71(-2.96%)
Dec 04, 2013	23.81	24.23	23.76	24.10	10,285,472	+0.12(+0.52%)
Dec 03, 2013	24.21	24.33	23.83	23.98	14,529,898	-0.36(-1.46%)
Dec 02, 2013	24.40	24.66	24.23	24.33	12,859,888	+0.10(+0.42%)
Nov 29, 2013	24.40	24.44	24.22	24.23	7,034,023	-0.09(-0.35%)
Nov 27, 2013	24.31	24.40	24.19	24.32	6,608,459	+0.02(+0.06%)
Nov 26, 2013	24.42	24.60	24.30	24.30	11,848,556	-0.12(-0.48%)
Nov 25, 2013	24.30	24.62	24.26	24.42	16,871,466	+0.15(+0.64%)
Nov 22, 2013	23.94	24.27	23.82	24.26	13,647,787	+0.35(+1.46%)
Nov 21, 2013	23.61	24.02	23.56	23.92	13,551,915	+0.48(+2.05%)
Nov 20, 2013	23.60	23.78	23.39	23.44	14,891,404	-0.05(-0.23%)
Nov 19, 2013	23.51	23.81	23.37	23.49	12,946,315	+0.01(+0.03%)
Nov 18, 2013	23.57	23.83	23.40	23.48	14,676,178	+0.02(+0.10%)
Nov 15, 2013	23.43	23.63	23.40	23.46	13,669,056	-0.03(-0.13%)
Nov 14, 2013	23.22	23.51	23.16	23.49	13,167,823	+0.22(+0.96%)
Nov 13, 2013	22.79	23.27	22.76	23.27	12,163,907	+0.22(+0.97%)
Nov 12, 2013	23.20	23.40	22.81	23.04	18,664,766	-0.26(-1.10%)
Nov 11, 2013	22.76	23.30	22.66	23.30	18,015,006	+0.50(+2.21%)
Nov 08, 2013	22.29	22.91	22.27	22.79	21,609,196	+0.56(+2.51%)
Nov 07, 2013	22.62	22.68	22.21	22.24	18,434,164	-0.32(-1.41%)
Nov 06, 2013	22.56	22.62	22.41	22.55	11,587,824	+0.11(+0.48%)
Nov 05, 2013	22.50	22.58	22.43	22.44	14,275,565	-0.27(-1.19%)
Nov 04, 2013	22.63	22.73	22.51	22.72	15,787,456	+0.11(+0.48%)
Nov 01, 2013	22.37	22.88	22.34	22.61	19,331,250	+0.36(+1.64%)
Oct 31, 2013	22.51	22.64	22.24	22.24	13,370,500	-0.29(-1.31%)
Oct 30, 2013	22.78	22.81	22.44	22.54	12,552,116	-0.19(-0.85%)
Oct 29, 2013	22.48	22.73	22.43	22.73	15,543,084	+0.34(+1.52%)
Oct 28, 2013	22.59	22.61	22.37	22.39	13,640,322	-0.20(-0.89%)
Oct 25, 2013	22.67	22.73	22.53	22.59	17,227,138	-0.12(-0.54%)
Oct 24, 2013	22.54	22.75	22.51	22.72	11,554,701	+0.24(+1.07%)
Oct 23, 2013	22.58	22.64	22.35	22.48	17,109,384	-0.29(-1.29%)
Oct 22, 2013	22.87	22.92	22.51	22.77	16,918,470	+0.02(+0.10%)
Oct 21, 2013	22.83	22.93	22.63	22.75	18,737,690	-0.20(-0.88%)
Oct 18, 2013	23.12	23.16	22.58	22.95	41,938,848	+0.59(+2.63%)
Oct 17, 2013	21.92	22.38	21.75	22.36	24,715,910	+0.23(+1.05%)
Oct 16, 2013	21.78	22.22	21.74	22.13	20,005,612	+0.49(+2.29%)
Oct 15, 2013	21.76	21.85	21.47	21.63	16,185,833	-0.15(-0.67%)
Oct 14, 2013	21.43	21.82	21.25	21.78	15,425,940	+0.18(+0.82%)
Oct 11, 2013	21.49	21.64	21.33	21.60	14,494,346	+0.24(+1.12%)
Oct 10, 2013	20.96	21.41	20.88	21.36	18,712,004	+0.67(+3.25%)
Oct 09, 2013	20.66	20.87	20.41	20.69	18,360,526	+0.17(+0.83%)
Oct 08, 2013	20.76	20.87	20.48	20.52	21,275,940	-0.22(-1.08%)
Oct 07, 2013	20.64	20.96	20.60	20.74	17,277,082	-0.12(-0.56%)
Oct 04, 2013	20.84	20.90	20.71	20.86	15,189,252	+0.11(+0.52%)
Oct 03, 2013	20.95	21.04	20.59	20.75	17,177,486	-0.21(-1.00%)
Oct 02, 2013	20.79	21.02	20.74	20.96	15,389,632	-0.02(-0.07%)
Oct 01, 2013	20.83	21.07	20.82	20.98	12,338,364	+0.15(+0.70%)
Sep 30, 2013	20.63	20.98	20.53	20.83	17,642,042	-0.10(-0.48%)
Sep 27, 2013	20.79	20.98	20.64	20.93	15,671,498	-0.05(-0.26%)
Sep 26, 2013	21.08	21.32	20.88	20.98	16,678,806	-0.05(-0.26%)
Sep 25, 2013	21.12	21.20	20.76	21.04	21,171,946	-0.04(-0.18%)
Sep 24, 2013	21.05	21.46	20.95	21.08	22,088,170	+0.04(+0.18%)
Sep 23, 2013	21.63	21.66	21.04	21.04	30,412,848	-0.75(-3.44%)
Sep 20, 2013	22.28	22.34	21.67	21.79	30,740,076	-0.32(-1.43%)
Sep 19, 2013	22.64	22.64	22.09	22.10	20,056,294	-0.32(-1.45%)
Sep 18, 2013	22.34	22.80	22.26	22.43	19,627,640	+0.01(+0.03%)
Sep 17, 2013	22.25	22.44	22.14	22.42	16,651,109	+0.22(+0.97%)
Sep 16, 2013	22.05	22.47	21.74	22.21	25,655,974	+0.46(+2.13%)
Sep 13, 2013	21.73	21.83	21.63	21.74	8,907,157	+0.08(+0.39%)
Sep 12, 2013	21.80	21.90	21.63	21.66	10,807,270	-0.18(-0.81%)
Sep 11, 2013	21.86	21.95	21.59	21.83	19,276,254	+0.16(+0.75%)
Sep 10, 2013	21.39	21.76	21.35	21.67	23,486,752	+0.46(+2.19%)
Sep 09, 2013	20.84	21.22	20.83	21.21	16,432,915	+0.49(+2.35%)
Sep 06, 2013	20.74	20.89	20.30	20.72	15,988,536	+0.12(+0.60%)
Sep 05, 2013	20.61	20.85	20.54	20.60	12,174,969	+0.11(+0.53%)
Sep 04, 2013	20.30	20.69	20.21	20.49	12,254,190	+0.19(+0.91%)
Sep 03, 2013	20.27	20.47	20.06	20.30	15,383,588	+0.39(+1.98%)
Aug 30, 2013	20.13	20.13	19.79	19.91	13,308,504	-0.12(-0.58%)
Aug 29, 2013	19.67	20.11	19.65	20.03	11,935,995	+0.26(+1.29%)
Aug 28, 2013	19.62	19.93	19.52	19.77	13,014,007	+0.10(+0.51%)
Aug 27, 2013	20.06	20.13	19.65	19.67	17,086,068	-0.72(-3.53%)
Aug 26, 2013	20.35	20.61	20.29	20.39	11,210,394	+0.05(+0.23%)
Aug 23, 2013	20.30	20.37	20.18	20.34	9,172,992	+0.08(+0.38%)
Aug 22, 2013	20.23	20.47	20.10	20.27	12,855,100	+0.16(+0.81%)
Aug 21, 2013	20.23	20.40	19.94	20.10	21,344,210	-0.23(-1.14%)
Aug 20, 2013	19.95	20.37	19.91	20.33	18,080,280	+0.39(+1.94%)
Aug 19, 2013	20.35	20.45	19.93	19.95	12,422,393	-0.51(-2.49%)
Aug 16, 2013	20.30	20.55	20.28	20.46	13,602,298	+0.09(+0.42%)
Aug 15, 2013	20.44	20.48	20.27	20.37	14,639,893	-0.33(-1.60%)
Aug 14, 2013	20.80	20.97	20.62	20.71	9,305,482	-0.13(-0.63%)
Aug 13, 2013	20.62	20.94	20.42	20.84	13,140,371	+0.26(+1.28%)
Aug 12, 2013	20.59	20.60	20.37	20.57	12,425,114	-0.11(-0.52%)
Aug 09, 2013	20.78	21.03	20.67	20.68	10,765,135	-0.12(-0.59%)
Aug 08, 2013	21.24	21.28	20.70	20.81	15,978,163	-0.12(-0.55%)
Aug 07, 2013	20.98	21.00	20.67	20.92	11,744,555	-0.19(-0.88%)
Aug 06, 2013	21.49	21.52	21.09	21.11	11,875,413	-0.42(-1.94%)
Aug 05, 2013	21.45	21.63	21.30	21.52	8,886,588	+0.00(+0.00%)
Aug 02, 2013	21.51	21.66	21.39	21.52	10,923,220	-0.05(-0.25%)
Aug 01, 2013	21.31	21.63	21.29	21.58	17,228,854	+0.55(+2.61%)
Jul 31, 2013	20.91	21.27	20.90	21.03	21,312,750	+0.11(+0.52%)
Jul 30, 2013	21.19	21.25	20.85	20.92	17,200,742	-0.19(-0.88%)
Jul 29, 2013	21.32	21.32	20.89	21.11	16,514,740	-0.26(-1.23%)
Jul 26, 2013	21.35	21.46	21.25	21.37	19,250,032	-0.05(-0.22%)
Jul 25, 2013	21.36	21.42	21.14	21.42	16,677,467	+0.02(+0.11%)
Jul 24, 2013	21.54	21.59	21.27	21.39	22,762,438	-0.06(-0.29%)
Jul 23, 2013	21.49	21.51	21.22	21.46	16,971,168	+0.15(+0.72%)
Jul 22, 2013	21.30	21.46	21.25	21.30	15,319,848	+0.01(+0.04%)
Jul 19, 2013	21.35	21.49	21.08	21.29	22,737,386	-0.08(-0.36%)
Jul 18, 2013	21.36	21.56	21.13	21.37	47,003,472	+0.96(+4.73%)
Jul 17, 2013	20.44	20.56	20.30	20.41	20,485,946	+0.05(+0.27%)
Jul 16, 2013	20.71	20.77	20.18	20.35	24,673,980	-0.24(-1.16%)
Jul 15, 2013	20.42	20.68	20.24	20.59	23,823,436	+0.43(+2.14%)
Jul 12, 2013	19.87	20.17	19.77	20.16	19,618,946	+0.45(+2.27%)
Jul 11, 2013	19.93	20.06	19.46	19.71	18,229,548	+0.16(+0.83%)
Jul 10, 2013	19.54	19.69	19.33	19.55	13,104,119	-0.08(-0.39%)
Jul 09, 2013	19.36	19.67	19.02	19.63	26,763,454	+0.43(+2.25%)
Jul 08, 2013	19.14	19.35	18.86	19.19	29,548,820	+0.24(+1.26%)
Jul 05, 2013	18.71	19.00	18.64	18.96	19,869,886	+0.41(+2.20%)
Jul 03, 2013	18.63	18.66	18.38	18.55	19,968,570	-0.31(-1.64%)
Jul 02, 2013	18.91	19.43	18.59	18.86	24,146,074	-0.12(-0.61%)
Jul 01, 2013	19.01	19.36	18.93	18.97	17,857,082	+0.12(+0.66%)
Jun 28, 2013	19.11	19.19	18.72	18.85	24,068,558	-0.47(-2.44%)
Jun 27, 2013	19.41	19.57	19.27	19.32	15,740,001	+0.12(+0.64%)
Jun 26, 2013	19.56	19.59	19.15	19.19	19,620,452	-0.12(-0.60%)
Jun 25, 2013	19.06	19.49	19.01	19.31	24,703,910	+0.49(+2.58%)
Jun 24, 2013	18.74	19.06	18.45	18.82	29,443,406	-0.39(-2.05%)
Jun 21, 2013	19.67	19.72	18.64	19.22	46,263,648	-0.19(-0.95%)
Jun 20, 2013	19.84	19.87	19.24	19.40	33,670,608	-0.74(-3.68%)
Jun 19, 2013	20.35	20.59	20.08	20.14	23,603,786	-0.16(-0.80%)
Jun 18, 2013	20.24	20.37	20.09	20.31	19,190,944	+0.08(+0.42%)
Jun 17, 2013	20.12	20.31	20.01	20.22	19,555,144	+0.29(+1.47%)
Jun 14, 2013	20.28	20.43	19.78	19.93	20,060,308	-0.42(-2.05%)
Jun 13, 2013	19.71	20.44	19.61	20.34	25,346,550	+0.62(+3.13%)
Jun 12, 2013	20.51	20.54	19.60	19.73	33,760,880	-0.40(-1.99%)
Jun 11, 2013	20.65	20.67	20.05	20.13	32,820,924	-0.82(-3.90%)
Jun 10, 2013	20.81	20.96	20.52	20.95	45,311,892	+0.12(+0.56%)
Jun 07, 2013	19.89	20.83	19.74	20.83	42,556,388	+1.23(+6.26%)
Jun 06, 2013	19.36	19.61	18.98	19.60	23,771,472	+0.29(+1.52%)
Jun 05, 2013	19.61	19.80	19.15	19.31	27,839,264	-0.34(-1.73%)
Jun 04, 2013	19.90	20.14	19.52	19.65	24,150,806	-0.14(-0.70%)
Jun 03, 2013	20.11	20.29	19.43	19.79	33,975,680	-0.19(-0.97%)
May 31, 2013	20.06	20.38	19.98	19.98	36,726,700	+0.06(+0.31%)
May 30, 2013	19.29	20.00	19.10	19.92	27,480,028	+0.65(+3.36%)
May 29, 2013	18.99	19.51	18.93	19.27	22,619,900	+0.19(+1.01%)
May 28, 2013	19.14	19.33	18.93	19.08	19,906,300	+0.29(+1.56%)
May 24, 2013	18.65	18.79	18.50	18.79	15,058,219	+0.08(+0.41%)
May 23, 2013	18.66	19.10	18.52	18.71	29,368,362	-0.35(-1.82%)
May 22, 2013	19.55	19.82	18.94	19.06	23,817,208	-0.32(-1.67%)
May 21, 2013	19.33	19.66	19.23	19.38	13,535,296	+0.04(+0.20%)
May 20, 2013	19.37	19.61	19.26	19.34	14,789,713	-0.09(-0.48%)
May 17, 2013	19.12	19.47	19.05	19.43	18,806,104	+0.47(+2.48%)
May 16, 2013	19.03	19.19	18.84	18.96	24,458,708	-0.22(-1.13%)
May 15, 2013	18.70	19.21	18.63	19.18	25,496,542	+0.91(+4.98%)
May 13, 2013	18.36	18.50	18.19	18.27	18,810,188	-0.20(-1.09%)
May 10, 2013	18.05	18.47	17.95	18.47	19,485,208	+0.41(+2.26%)
May 09, 2013	18.25	18.32	17.98	18.06	16,806,758	-0.20(-1.10%)
May 08, 2013	17.89	18.32	17.79	18.26	19,713,042	+0.31(+1.72%)
May 07, 2013	18.01	18.05	17.75	17.95	15,684,842	-0.01(-0.04%)
May 06, 2013	17.59	18.13	17.57	17.96	22,553,990	+0.40(+2.28%)
May 03, 2013	17.65	17.74	17.49	17.56	26,268,448	+0.36(+2.11%)
May 02, 2013	16.90	17.24	16.62	17.20	21,735,038	+0.34(+2.01%)

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.