Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.40	32.73	32.29	32.68	6,876,021	+0.21(+0.65%)
Apr 29, 2014	32.13	32.57	32.09	32.47	6,927,949	+0.36(+1.13%)
Apr 28, 2014	32.86	33.01	31.85	32.10	12,721,633	-0.46(-1.42%)
Apr 25, 2014	32.74	33.01	32.48	32.56	7,236,625	-0.31(-0.94%)
Apr 24, 2014	33.16	33.31	32.74	32.87	7,539,366	-0.32(-0.96%)
Apr 23, 2014	33.39	33.53	33.15	33.19	5,267,384	-0.11(-0.34%)
Apr 22, 2014	33.02	33.46	33.02	33.30	5,681,155	+0.20(+0.61%)
Apr 21, 2014	33.11	33.17	32.84	33.10	7,578,180	-0.06(-0.18%)
Apr 17, 2014	32.85	33.16	33.16	33.16	20,185,574	+0.42(+1.27%)
Apr 16, 2014	32.63	32.78	32.47	32.74	5,132,966	+0.37(+1.13%)
Apr 15, 2014	32.42	32.64	32.13	32.38	8,681,658	-0.04(-0.14%)
Apr 14, 2014	32.12	32.46	31.94	32.42	8,074,508	+0.51(+1.59%)
Apr 11, 2014	32.25	32.55	31.90	31.91	9,709,826	-0.54(-1.66%)
Apr 10, 2014	33.04	33.22	32.36	32.45	9,307,216	-0.50(-1.51%)
Apr 09, 2014	32.81	32.97	32.49	32.95	7,875,796	+0.29(+0.88%)
Apr 08, 2014	32.35	32.75	32.21	32.66	14,049,796	+0.94(+2.95%)
Apr 07, 2014	32.61	32.67	31.62	31.73	15,392,826	-0.90(-2.76%)
Apr 04, 2014	33.31	33.37	32.48	32.63	10,861,491	-0.52(-1.55%)
Apr 03, 2014	33.40	33.67	33.07	33.14	8,837,946	-0.25(-0.74%)
Apr 02, 2014	33.46	33.59	33.29	33.39	8,498,286	+0.07(+0.20%)
Apr 01, 2014	33.16	33.50	33.16	33.32	8,257,921	+0.24(+0.72%)
Mar 31, 2014	33.15	33.23	32.90	33.08	7,086,903	+0.14(+0.44%)
Mar 28, 2014	32.96	33.20	32.82	32.94	6,683,104	+0.10(+0.30%)
Mar 27, 2014	32.84	33.19	32.70	32.84	9,083,760	+0.04(+0.14%)
Mar 26, 2014	33.23	33.37	32.80	32.80	9,500,836	-0.19(-0.58%)
Mar 25, 2014	33.75	33.82	32.96	32.99	11,749,327	-0.54(-1.62%)
Mar 24, 2014	33.81	33.97	33.40	33.53	11,159,050	-0.16(-0.47%)
Mar 21, 2014	34.53	34.63	33.59	33.69	35,482,672	-1.82(-5.12%)
Mar 20, 2014	35.36	35.51	34.84	35.51	12,502,053	+0.05(+0.15%)
Mar 19, 2014	35.54	35.82	35.19	35.45	6,663,661	-0.22(-0.62%)
Mar 18, 2014	35.47	35.87	35.41	35.67	9,185,469	+0.30(+0.84%)
Mar 17, 2014	35.33	35.45	35.17	35.38	9,574,279	+0.30(+0.84%)
Mar 14, 2014	35.07	35.39	34.85	35.08	6,794,168	-0.09(-0.27%)
Mar 13, 2014	35.50	35.71	35.09	35.18	9,364,877	-0.20(-0.56%)
Mar 12, 2014	34.98	35.39	34.95	35.37	4,796,199	+0.08(+0.22%)
Mar 11, 2014	35.41	35.66	35.19	35.30	5,477,149	-0.08(-0.23%)
Mar 10, 2014	35.46	35.55	35.14	35.38	5,965,799	-0.21(-0.60%)
Mar 07, 2014	35.43	35.87	35.43	35.59	9,969,194	+0.56(+1.59%)
Mar 06, 2014	34.85	35.11	34.65	35.04	6,179,947	+0.36(+1.03%)
Mar 05, 2014	35.17	35.21	34.65	34.68	7,474,661	-0.54(-1.53%)
Mar 04, 2014	35.19	35.41	35.10	35.22	6,319,362	+0.55(+1.59%)
Mar 03, 2014	34.77	34.93	34.29	34.66	6,774,682	-0.41(-1.16%)
Feb 28, 2014	34.89	35.26	34.76	35.07	7,676,097	+0.13(+0.36%)
Feb 27, 2014	34.94	35.11	34.71	34.95	7,366,385	-0.07(-0.20%)
Feb 26, 2014	34.97	35.30	34.97	35.02	8,861,915	+0.14(+0.40%)
Feb 25, 2014	34.71	35.06	34.64	34.88	7,667,255	+0.12(+0.35%)
Feb 24, 2014	34.31	34.89	34.15	34.76	12,397,340	+0.61(+1.78%)
Feb 21, 2014	33.67	34.23	33.65	34.15	9,773,224	+0.40(+1.19%)
Feb 20, 2014	33.49	33.83	33.43	33.75	6,245,751	+0.34(+1.02%)
Feb 19, 2014	33.32	33.74	33.32	33.41	6,047,614	-0.17(-0.52%)
Feb 18, 2014	33.55	33.70	33.45	33.59	6,646,105	+0.06(+0.19%)
Feb 14, 2014	33.43	33.52	33.52	33.52	13,894,875	+0.09(+0.27%)
Feb 13, 2014	32.97	33.47	32.93	33.43	6,898,578	+0.34(+1.03%)
Feb 12, 2014	33.18	33.41	32.97	33.09	7,157,921	+0.06(+0.18%)
Feb 11, 2014	32.44	33.11	32.35	33.04	9,778,043	+0.59(+1.80%)
Feb 10, 2014	32.48	32.59	32.21	32.45	7,200,124	-0.01(-0.03%)
Feb 07, 2014	32.11	32.53	32.04	32.46	7,825,165	+0.53(+1.65%)
Feb 06, 2014	31.59	32.27	31.48	31.93	8,238,634	+0.41(+1.29%)
Feb 05, 2014	31.47	31.64	31.19	31.53	8,248,554	+0.04(+0.13%)
Feb 04, 2014	31.69	31.81	31.41	31.49	7,842,509	-0.17(-0.52%)
Feb 03, 2014	32.49	32.50	31.61	31.65	10,652,450	-0.88(-2.70%)
Jan 31, 2014	32.59	32.74	32.31	32.53	9,687,425	-0.49(-1.47%)
Jan 30, 2014	32.35	33.13	32.32	33.02	11,687,431	+0.97(+3.02%)
Jan 29, 2014	32.29	32.41	31.93	32.05	11,744,092	-0.42(-1.29%)
Jan 28, 2014	32.28	32.67	32.22	32.47	10,154,657	+0.36(+1.13%)
Jan 27, 2014	32.11	32.27	32.03	32.11	12,774,623	+0.11(+0.35%)
Jan 24, 2014	32.28	32.45	31.99	32.00	10,337,307	-0.48(-1.49%)
Jan 23, 2014	32.60	32.68	32.16	32.48	10,625,233	-0.34(-1.05%)
Jan 22, 2014	33.03	33.07	32.82	32.82	8,058,727	-0.11(-0.34%)
Jan 21, 2014	33.11	33.31	32.78	32.93	14,720,351	+0.16(+0.49%)
Jan 17, 2014	33.31	32.77	32.77	32.77	22,061,876	-0.63(-1.87%)
Jan 16, 2014	33.59	33.66	33.20	33.40	5,426,416	-0.29(-0.85%)
Jan 15, 2014	33.60	33.82	33.55	33.68	6,552,960	+0.12(+0.35%)
Jan 14, 2014	33.54	33.64	33.34	33.57	8,742,585	-0.00(-0.01%)
Jan 13, 2014	34.31	34.35	33.49	33.57	9,249,401	-0.78(-2.26%)
Jan 10, 2014	34.38	34.54	34.25	34.35	5,726,073	-0.08(-0.22%)
Jan 09, 2014	34.57	34.59	34.28	34.42	7,012,914	+0.00(+0.00%)
Jan 08, 2014	34.61	34.81	34.35	34.42	7,731,821	-0.18(-0.52%)
Jan 07, 2014	34.70	34.83	34.57	34.60	7,563,474	+0.03(+0.08%)
Jan 06, 2014	35.04	35.10	34.57	34.58	6,761,146	-0.27(-0.77%)
Jan 03, 2014	34.90	35.11	34.81	34.84	6,266,884	-0.09(-0.27%)
Jan 02, 2014	34.90	35.20	34.80	34.94	5,950,111	-0.18(-0.51%)
Dec 31, 2013	35.17	35.12	35.12	35.12	9,195,322	-0.04(-0.13%)
Dec 30, 2013	34.80	35.23	34.80	35.16	4,800,987	+0.26(+0.74%)
Dec 27, 2013	35.17	35.28	34.84	34.90	5,196,141	-0.01(-0.04%)
Dec 26, 2013	34.72	35.04	34.70	34.92	5,161,397	+0.24(+0.68%)
Dec 24, 2013	34.48	34.74	34.48	34.68	3,115,723	+0.25(+0.71%)
Dec 23, 2013	34.42	34.58	34.25	34.43	10,498,280	-0.10(-0.30%)
Dec 20, 2013	34.58	34.70	34.22	34.54	22,890,648	-0.41(-1.18%)
Dec 19, 2013	35.09	35.17	34.72	34.95	11,345,203	-0.13(-0.37%)
Dec 18, 2013	34.39	35.09	34.36	35.08	12,106,340	+0.80(+2.33%)
Dec 17, 2013	34.36	34.49	34.11	34.28	15,652,059	+0.14(+0.42%)
Dec 16, 2013	34.34	34.43	34.06	34.13	10,895,675	+0.02(+0.05%)
Dec 13, 2013	34.11	34.29	34.05	34.12	8,467,375	+0.08(+0.22%)
Dec 12, 2013	34.35	34.35	33.68	34.04	12,119,209	-0.17(-0.48%)
Dec 11, 2013	35.17	35.18	34.16	34.21	14,950,370	-1.06(-3.00%)
Dec 10, 2013	35.33	35.46	35.22	35.27	6,058,118	-0.25(-0.70%)
Dec 09, 2013	35.58	35.73	35.47	35.51	4,828,842	-0.04(-0.10%)
Dec 06, 2013	35.44	35.56	35.28	35.55	4,374,786	+0.41(+1.15%)
Dec 05, 2013	35.16	35.32	35.00	35.15	6,165,486	+0.06(+0.16%)
Dec 04, 2013	35.12	35.25	34.84	35.09	5,428,124	-0.14(-0.39%)
Dec 03, 2013	35.12	35.39	34.99	35.23	5,755,252	+0.02(+0.05%)
Dec 02, 2013	35.38	35.67	35.13	35.21	7,264,669	-0.02(-0.06%)
Nov 29, 2013	35.43	35.51	35.20	35.23	3,903,270	-0.08(-0.24%)
Nov 27, 2013	35.47	35.54	35.21	35.31	4,194,387	-0.12(-0.34%)
Nov 26, 2013	35.51	35.55	35.24	35.43	8,258,540	+0.21(+0.59%)
Nov 25, 2013	35.19	35.44	35.11	35.23	5,148,035	+0.12(+0.33%)
Nov 22, 2013	34.92	35.16	34.71	35.11	7,902,431	+0.35(+1.00%)
Nov 21, 2013	34.64	34.82	34.46	34.76	5,243,360	+0.11(+0.32%)
Nov 20, 2013	34.72	34.99	34.60	34.65	6,618,966	+0.01(+0.04%)
Nov 19, 2013	34.90	35.00	34.52	34.64	7,237,049	-0.34(-0.98%)
Nov 18, 2013	35.35	35.35	34.87	34.98	6,390,988	-0.28(-0.81%)
Nov 15, 2013	34.90	35.29	34.83	35.27	6,485,910	+0.26(+0.74%)
Nov 14, 2013	34.82	35.08	34.67	35.01	5,350,617	+0.35(+1.01%)
Nov 13, 2013	34.07	34.67	34.03	34.66	5,392,402	+0.44(+1.28%)
Nov 12, 2013	34.28	34.39	34.01	34.22	4,860,609	-0.13(-0.38%)
Nov 11, 2013	34.41	34.44	34.15	34.35	3,957,240	+0.02(+0.05%)
Nov 08, 2013	33.65	34.34	33.65	34.33	6,538,830	+0.63(+1.88%)
Nov 07, 2013	34.37	34.41	33.68	33.70	7,020,533	-0.47(-1.38%)
Nov 06, 2013	34.57	34.57	33.90	34.17	4,431,123	-0.20(-0.57%)
Nov 05, 2013	33.85	34.42	33.78	34.37	7,086,754	+0.37(+1.09%)
Nov 04, 2013	33.98	34.07	33.67	34.00	4,053,761	+0.14(+0.41%)
Nov 01, 2013	33.74	34.02	33.68	33.86	4,741,786	+0.13(+0.40%)
Oct 31, 2013	33.85	33.95	33.45	33.73	9,185,552	-0.16(-0.49%)
Oct 30, 2013	34.10	34.23	33.81	33.89	7,091,474	+0.10(+0.29%)
Oct 29, 2013	33.73	33.91	33.62	33.79	4,717,785	+0.18(+0.53%)
Oct 28, 2013	33.72	33.82	33.55	33.61	6,892,495	-0.08(-0.25%)
Oct 25, 2013	33.64	33.99	33.54	33.70	7,745,691	+0.08(+0.25%)
Oct 24, 2013	33.66	33.73	33.49	33.61	6,317,682	-0.02(-0.07%)
Oct 23, 2013	33.63	33.81	33.44	33.64	5,348,588	-0.18(-0.53%)
Oct 22, 2013	33.88	34.05	33.62	33.81	7,658,762	-0.06(-0.17%)
Oct 21, 2013	33.78	34.00	33.61	33.87	11,223,394	+0.07(+0.21%)
Oct 18, 2013	33.19	33.83	33.06	33.80	11,042,297	+0.62(+1.86%)
Oct 17, 2013	33.10	33.23	32.98	33.18	10,537,878	+0.01(+0.03%)
Oct 16, 2013	32.98	33.22	32.82	33.17	9,797,748	+0.36(+1.10%)
Oct 15, 2013	32.90	33.11	32.68	32.81	8,929,295	-0.16(-0.47%)
Oct 14, 2013	32.47	33.02	32.40	32.97	6,963,605	+0.27(+0.82%)
Oct 11, 2013	32.71	32.82	32.44	32.70	12,122,209	+0.01(+0.03%)
Oct 10, 2013	32.12	32.70	32.02	32.69	12,472,898	+1.14(+3.60%)
Oct 09, 2013	31.39	31.82	31.14	31.56	10,423,157	+0.27(+0.87%)
Oct 08, 2013	31.81	32.33	31.24	31.29	8,440,019	-0.47(-1.49%)
Oct 07, 2013	31.79	32.04	31.74	31.76	5,792,102	-0.36(-1.11%)
Oct 04, 2013	31.95	32.21	31.84	32.11	8,051,191	+0.22(+0.70%)
Oct 03, 2013	32.00	32.27	31.63	31.89	8,024,021	-0.11(-0.35%)
Oct 02, 2013	32.07	32.17	31.87	32.00	9,807,183	-0.24(-0.73%)
Oct 01, 2013	32.51	32.61	32.06	32.24	11,687,123	-0.10(-0.30%)
Sep 30, 2013	32.18	32.57	32.12	32.34	16,582,455	-0.45(-1.36%)
Sep 27, 2013	33.31	33.50	32.65	32.78	35,043,676	+1.47(+4.69%)
Sep 26, 2013	30.82	31.38	30.78	31.31	14,786,262	+0.63(+2.06%)
Sep 25, 2013	30.91	30.95	30.60	30.68	8,853,284	-0.23(-0.73%)
Sep 24, 2013	30.91	31.04	30.80	30.91	8,204,719	+0.20(+0.65%)
Sep 23, 2013	30.76	30.96	30.29	30.71	12,311,499	-0.17(-0.56%)
Sep 20, 2013	30.80	30.94	30.32	30.88	41,751,556	-0.06(-0.19%)
Sep 19, 2013	31.06	31.41	30.63	30.94	16,425,257	+0.01(+0.03%)
Sep 18, 2013	30.26	31.09	30.24	30.93	9,596,581	+0.52(+1.70%)
Sep 17, 2013	30.35	30.57	30.26	30.41	8,630,713	+0.06(+0.19%)
Sep 16, 2013	30.57	30.41	30.26	30.36	6,002,014	+0.12(+0.41%)
Sep 13, 2013	30.23	30.33	29.91	30.23	7,396,024	-0.08(-0.25%)
Sep 12, 2013	30.25	30.67	30.18	30.31	9,246,881	+0.22(+0.73%)
Sep 11, 2013	29.82	30.19	29.75	30.09	10,227,885	+0.34(+1.15%)
Sep 10, 2013	29.69	29.82	29.36	29.75	15,019,424	+0.63(+2.17%)
Sep 09, 2013	28.96	29.20	28.90	29.11	4,585,210	+0.19(+0.65%)
Sep 06, 2013	29.11	29.18	28.57	28.93	5,203,478	-0.18(-0.61%)
Sep 05, 2013	28.94	29.19	28.80	29.10	5,871,029	+0.11(+0.38%)
Sep 04, 2013	28.64	29.15	28.62	28.99	7,298,758	+0.37(+1.31%)
Sep 03, 2013	28.32	28.89	28.27	28.62	9,216,467	+0.65(+2.34%)
Aug 30, 2013	28.36	28.40	27.87	27.96	6,571,931	-0.29(-1.04%)
Aug 29, 2013	28.04	28.43	27.99	28.26	5,053,974	+0.14(+0.51%)
Aug 28, 2013	27.83	28.26	27.80	28.12	6,809,962	+0.25(+0.89%)
Aug 27, 2013	28.07	28.28	27.86	27.87	5,478,077	-0.49(-1.74%)
Aug 26, 2013	28.48	28.63	28.36	28.36	6,175,703	-0.13(-0.45%)
Aug 23, 2013	28.91	28.94	28.35	28.49	9,065,532	-0.29(-1.00%)
Aug 22, 2013	28.44	28.91	28.35	28.78	5,697,341	+0.32(+1.14%)
Aug 21, 2013	28.65	28.84	28.41	28.45	5,370,743	-0.22(-0.77%)
Aug 20, 2013	28.64	29.15	28.53	28.68	8,634,648	-0.04(-0.12%)
Aug 19, 2013	28.26	28.89	28.17	28.71	8,685,085	+0.47(+1.67%)
Aug 16, 2013	28.15	28.53	28.10	28.24	5,929,025	+0.07(+0.25%)
Aug 15, 2013	28.30	28.40	28.02	28.17	7,009,814	-0.38(-1.34%)
Aug 14, 2013	29.07	29.13	28.50	28.55	6,712,945	-0.65(-2.22%)
Aug 13, 2013	29.55	29.62	29.15	29.20	4,842,763	-0.31(-1.05%)
Aug 12, 2013	29.32	29.55	29.31	29.51	4,951,658	+0.09(+0.30%)
Aug 09, 2013	29.25	29.61	29.21	29.42	6,361,469	+0.12(+0.39%)
Aug 08, 2013	29.31	29.48	29.19	29.31	5,698,353	+0.19(+0.64%)
Aug 07, 2013	29.35	29.39	29.11	29.12	6,636,005	-0.40(-1.37%)
Aug 06, 2013	29.42	29.66	29.23	29.52	6,896,414	+0.06(+0.21%)
Aug 05, 2013	29.37	29.52	29.35	29.46	4,747,742	+0.04(+0.15%)
Aug 02, 2013	29.28	29.55	29.02	29.42	8,472,836	+0.15(+0.50%)
Aug 01, 2013	28.06	29.33	28.06	29.27	17,831,776	+1.35(+4.85%)
Jul 31, 2013	28.01	28.17	27.85	27.92	9,535,922	+0.03(+0.11%)
Jul 30, 2013	27.80	28.00	27.79	27.89	7,212,015	+0.06(+0.22%)
Jul 29, 2013	27.62	27.86	27.62	27.82	5,719,900	+0.08(+0.29%)
Jul 26, 2013	27.53	27.77	27.52	27.74	6,218,813	+0.02(+0.06%)
Jul 25, 2013	27.84	27.90	27.60	27.73	10,042,346	-0.06(-0.22%)
Jul 24, 2013	28.04	28.14	27.76	27.79	5,302,580	-0.25(-0.89%)
Jul 23, 2013	28.18	28.21	28.01	28.04	4,833,982	-0.04(-0.16%)
Jul 22, 2013	28.05	28.20	27.88	28.08	6,290,044	-0.03(-0.09%)
Jul 19, 2013	28.06	28.21	27.99	28.11	6,670,703	+0.01(+0.05%)
Jul 18, 2013	28.06	28.30	27.91	28.09	5,056,183	+0.03(+0.11%)
Jul 17, 2013	27.77	28.25	27.76	28.06	6,339,500	+0.24(+0.88%)
Jul 16, 2013	28.01	28.16	27.72	27.82	7,728,674	-0.29(-1.03%)
Jul 15, 2013	28.16	28.24	28.06	28.11	6,493,196	-0.14(-0.50%)
Jul 12, 2013	28.23	28.32	28.17	28.25	4,985,870	-0.02(-0.08%)
Jul 11, 2013	28.48	28.59	28.15	28.27	8,055,304	+0.05(+0.19%)
Jul 10, 2013	28.36	28.36	28.09	28.22	5,749,237	-0.15(-0.52%)
Jul 09, 2013	28.40	28.52	28.13	28.36	7,876,636	+0.09(+0.33%)
Jul 08, 2013	28.40	28.69	28.16	28.27	7,869,182	+0.04(+0.13%)
Jul 05, 2013	28.02	28.32	28.02	28.24	5,813,765	+0.35(+1.24%)
Jul 03, 2013	27.61	27.92	27.55	27.89	3,805,975	+0.11(+0.38%)
Jul 02, 2013	27.48	27.99	27.46	27.78	8,341,844	+0.13(+0.47%)
Jul 01, 2013	28.37	28.66	27.60	27.65	16,226,419	-0.60(-2.12%)
Jun 28, 2013	27.48	28.43	26.70	28.25	30,224,234	+0.60(+2.18%)
Jun 27, 2013	27.89	28.06	27.57	27.65	13,318,070	+0.21(+0.76%)
Jun 26, 2013	27.00	27.56	26.97	27.44	12,823,663	+0.65(+2.42%)
Jun 25, 2013	26.81	27.06	26.60	26.79	12,285,355	+0.20(+0.73%)
Jun 24, 2013	26.69	26.85	26.31	26.60	10,693,803	-0.28(-1.02%)
Jun 21, 2013	26.98	27.23	26.65	26.87	11,376,396	-0.09(-0.35%)
Jun 20, 2013	27.21	27.34	26.90	26.97	11,070,993	-0.43(-1.57%)
Jun 19, 2013	27.57	27.66	27.39	27.40	10,394,181	-0.18(-0.64%)
Jun 18, 2013	27.44	27.62	27.34	27.57	10,222,293	+0.09(+0.34%)
Jun 17, 2013	27.68	27.83	27.43	27.48	8,466,501	+0.02(+0.08%)
Jun 14, 2013	27.34	27.69	27.34	27.46	5,885,147	+0.06(+0.21%)
Jun 13, 2013	27.20	27.47	27.08	27.40	8,831,534	+0.16(+0.57%)
Jun 12, 2013	27.76	27.76	27.22	27.25	6,133,268	-0.33(-1.19%)
Jun 11, 2013	27.64	27.93	27.50	27.57	6,243,547	-0.39(-1.41%)
Jun 10, 2013	27.91	28.16	27.84	27.97	6,175,710	+0.13(+0.46%)
Jun 07, 2013	27.72	27.99	27.62	27.84	6,009,224	+0.26(+0.95%)
Jun 06, 2013	27.39	27.59	27.16	27.58	5,366,421	+0.18(+0.66%)
Jun 05, 2013	27.77	27.93	27.33	27.40	6,993,005	-0.46(-1.64%)
Jun 04, 2013	28.06	28.20	27.65	27.85	7,648,146	-0.11(-0.40%)
Jun 03, 2013	27.33	27.99	27.11	27.97	11,428,710	+0.61(+2.22%)
May 31, 2013	27.60	28.01	27.36	27.36	8,417,849	-0.33(-1.20%)
May 30, 2013	27.93	28.09	27.68	27.69	6,710,988	-0.14(-0.49%)
May 29, 2013	27.82	27.93	27.59	27.83	6,242,821	-0.15(-0.55%)
May 28, 2013	28.11	28.35	27.87	27.98	8,801,513	+0.22(+0.78%)
May 24, 2013	27.71	27.80	27.22	27.77	8,500,350	-0.24(-0.85%)
May 23, 2013	28.29	28.37	27.90	28.00	9,755,341	-0.50(-1.74%)
May 22, 2013	28.85	29.00	28.34	28.50	9,379,678	-0.34(-1.20%)
May 21, 2013	28.89	28.94	28.73	28.84	7,314,011	-0.04(-0.15%)
May 20, 2013	28.86	28.96	28.77	28.89	6,177,202	+0.00(+0.02%)
May 17, 2013	28.51	28.94	28.48	28.88	7,032,774	+0.39(+1.37%)
May 16, 2013	29.08	29.22	28.37	28.50	8,693,947	-0.61(-2.11%)
May 15, 2013	29.09	29.19	28.94	29.11	5,980,319	+0.52(+1.83%)
May 13, 2013	28.53	28.65	28.44	28.59	4,274,594	-0.05(-0.17%)
May 10, 2013	28.24	28.65	28.16	28.64	7,516,052	+0.45(+1.60%)
May 09, 2013	28.26	28.54	28.15	28.19	5,013,176	-0.07(-0.25%)
May 08, 2013	28.17	28.35	28.16	28.26	7,062,570	-0.00(-0.02%)
May 07, 2013	28.39	28.46	28.22	28.26	7,121,452	-0.02(-0.08%)
May 06, 2013	28.48	28.54	28.20	28.28	5,372,909	-0.26(-0.91%)
May 03, 2013	28.16	28.65	28.00	28.54	7,861,138	+0.54(+1.94%)
May 02, 2013	28.08	28.11	27.84	28.00	6,337,829	-0.02(-0.06%)

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.