Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	50.37	50.72	50.24	50.62	8,383,321	+0.14(+0.28%)
Apr 29, 2014	50.36	50.86	50.29	50.48	7,574,675	+0.12(+0.25%)
Apr 28, 2014	50.12	50.74	50.05	50.36	12,075,966	+0.52(+1.03%)
Apr 25, 2014	49.42	49.89	49.42	49.84	7,383,486	+0.37(+0.74%)
Apr 24, 2014	49.30	49.78	49.19	49.47	6,238,348	+0.08(+0.17%)
Apr 23, 2014	49.47	49.74	49.33	49.39	6,320,913	-0.11(-0.23%)
Apr 22, 2014	49.39	49.71	49.16	49.50	6,233,604	+0.02(+0.05%)
Apr 21, 2014	49.17	49.54	48.89	49.48	6,252,109	+0.21(+0.42%)
Apr 17, 2014	49.55	49.27	49.27	49.27	13,261,932	-0.97(-1.93%)
Apr 16, 2014	50.22	50.26	49.83	50.24	8,848,653	+0.24(+0.49%)
Apr 15, 2014	49.83	50.06	49.51	50.00	8,222,087	+0.12(+0.25%)
Apr 14, 2014	49.57	50.05	49.40	49.88	8,316,486	+0.61(+1.24%)
Apr 11, 2014	49.40	49.77	49.07	49.27	9,388,164	-0.23(-0.46%)
Apr 10, 2014	49.82	50.35	49.40	49.49	10,759,881	-0.21(-0.43%)
Apr 09, 2014	49.75	49.79	49.34	49.70	6,480,672	+0.04(+0.07%)
Apr 08, 2014	49.16	49.92	49.16	49.67	9,356,597	+0.55(+1.12%)
Apr 07, 2014	49.04	49.37	49.02	49.12	8,825,769	+0.05(+0.10%)
Apr 04, 2014	49.14	49.27	48.90	49.07	9,636,581	+0.31(+0.64%)
Apr 03, 2014	48.90	48.99	48.59	48.76	6,145,274	-0.11(-0.22%)
Apr 02, 2014	48.78	48.89	48.68	48.86	7,197,386	+0.15(+0.30%)
Apr 01, 2014	48.44	48.79	48.41	48.71	8,871,721	+0.20(+0.42%)
Mar 31, 2014	48.13	48.56	48.02	48.51	10,587,568	+0.50(+1.05%)
Mar 28, 2014	47.53	48.01	47.49	48.01	6,929,298	+0.56(+1.19%)
Mar 27, 2014	47.55	47.66	47.36	47.45	7,825,325	-0.21(-0.44%)
Mar 26, 2014	47.51	48.02	47.51	47.65	8,174,575	+0.13(+0.27%)
Mar 25, 2014	47.22	47.62	47.21	47.52	7,982,348	+0.43(+0.91%)
Mar 24, 2014	47.51	47.55	47.03	47.10	9,010,329	-0.34(-0.72%)
Mar 21, 2014	47.49	47.70	47.17	47.44	18,559,058	+0.33(+0.71%)
Mar 20, 2014	46.63	47.12	46.53	47.10	7,516,881	+0.45(+0.97%)
Mar 19, 2014	47.13	47.55	46.51	46.65	8,460,877	-0.47(-1.01%)
Mar 18, 2014	47.01	47.38	46.93	47.13	6,276,819	+0.11(+0.24%)
Mar 17, 2014	46.86	47.25	46.85	47.01	7,596,395	+0.23(+0.49%)
Mar 14, 2014	46.41	47.13	46.37	46.79	8,221,278	+0.39(+0.83%)
Mar 13, 2014	46.51	46.79	46.30	46.40	7,317,682	+0.04(+0.08%)
Mar 12, 2014	46.35	46.53	46.14	46.36	7,451,595	-0.20(-0.44%)
Mar 11, 2014	47.21	47.35	46.35	46.57	9,068,930	-0.53(-1.13%)
Mar 10, 2014	47.04	47.18	46.87	47.10	7,805,877	+0.05(+0.11%)
Mar 07, 2014	47.45	47.46	46.39	47.05	9,194,459	-0.33(-0.70%)
Mar 06, 2014	47.55	47.73	47.32	47.38	8,781,821	-0.09(-0.20%)
Mar 05, 2014	47.95	47.95	47.30	47.48	6,497,213	-0.30(-0.63%)
Mar 04, 2014	47.44	47.94	47.43	47.78	9,554,668	+0.66(+1.40%)
Mar 03, 2014	47.00	47.42	46.72	47.11	9,030,657	-0.27(-0.57%)
Feb 28, 2014	47.53	47.79	47.15	47.38	7,801,719	+0.08(+0.16%)
Feb 27, 2014	46.56	47.52	46.47	47.31	10,198,700	+0.75(+1.61%)
Feb 26, 2014	46.88	46.90	46.22	46.56	9,012,765	-0.25(-0.54%)
Feb 25, 2014	46.50	46.90	46.46	46.81	9,263,183	+0.45(+0.96%)
Feb 24, 2014	46.08	46.64	46.01	46.36	8,603,404	+0.12(+0.25%)
Feb 21, 2014	46.64	46.82	46.21	46.25	9,271,212	-0.43(-0.93%)
Feb 20, 2014	46.63	46.94	46.41	46.68	7,756,053	+0.06(+0.14%)
Feb 19, 2014	46.72	46.96	46.56	46.62	7,632,136	-0.24(-0.51%)
Feb 18, 2014	46.97	47.40	46.85	46.86	10,224,171	-0.22(-0.47%)
Feb 14, 2014	46.45	47.08	47.08	47.08	11,340,523	+0.67(+1.45%)
Feb 13, 2014	45.83	46.45	45.42	46.41	7,846,317	+0.47(+1.02%)
Feb 12, 2014	46.64	46.65	45.86	45.94	8,809,915	-0.60(-1.28%)
Feb 11, 2014	46.04	46.56	45.69	46.53	10,237,664	+0.38(+0.82%)
Feb 10, 2014	46.82	46.91	45.94	46.15	11,143,388	-0.84(-1.79%)
Feb 07, 2014	45.87	47.02	45.78	47.00	14,792,855	+1.25(+2.74%)
Feb 06, 2014	45.02	46.14	44.89	45.74	14,344,077	+0.71(+1.57%)
Feb 05, 2014	44.84	45.14	44.54	45.04	12,016,392	+0.01(+0.03%)
Feb 04, 2014	44.42	45.23	44.26	45.02	13,519,653	+0.87(+1.98%)
Feb 03, 2014	45.73	45.79	44.09	44.15	16,792,332	-1.61(-3.52%)
Jan 31, 2014	45.86	46.24	45.21	45.76	13,674,324	-0.56(-1.20%)
Jan 30, 2014	46.62	46.73	46.22	46.32	11,971,659	-0.20(-0.44%)
Jan 29, 2014	47.13	47.13	45.87	46.52	17,709,496	-0.80(-1.70%)
Jan 28, 2014	47.37	47.44	47.15	47.33	10,161,368	+0.02(+0.04%)
Jan 27, 2014	47.81	47.94	47.30	47.31	9,296,167	-0.42(-0.88%)
Jan 24, 2014	48.58	48.71	47.73	47.73	13,819,358	-1.19(-2.44%)
Jan 23, 2014	48.96	49.43	48.61	48.92	7,742,541	-0.38(-0.77%)
Jan 22, 2014	49.15	49.43	48.87	49.30	5,745,969	+0.12(+0.24%)
Jan 21, 2014	49.38	49.51	48.85	49.19	7,720,390	+0.39(+0.79%)
Jan 17, 2014	49.27	48.80	48.80	48.80	10,538,316	-0.70(-1.41%)
Jan 16, 2014	48.58	49.52	48.39	49.50	11,724,331	+0.84(+1.73%)
Jan 15, 2014	48.29	48.78	48.23	48.65	9,435,191	+0.37(+0.76%)
Jan 14, 2014	48.46	48.61	48.20	48.29	10,421,192	+0.00(+0.00%)
Jan 13, 2014	48.28	48.58	48.18	48.29	11,951,066	-0.07(-0.15%)
Jan 10, 2014	49.17	49.22	48.26	48.36	15,457,024	-0.43(-0.89%)
Jan 09, 2014	48.75	48.98	48.38	48.79	11,422,715	+0.02(+0.05%)
Jan 08, 2014	49.49	49.55	48.57	48.77	18,590,690	-0.83(-1.67%)
Jan 07, 2014	49.85	50.17	49.50	49.59	12,810,871	-0.15(-0.29%)
Jan 06, 2014	50.10	50.11	49.52	49.74	9,090,758	-0.35(-0.70%)
Jan 03, 2014	50.51	50.66	50.08	50.09	6,568,878	-0.29(-0.57%)
Jan 02, 2014	50.95	51.07	50.22	50.38	6,388,063	-0.65(-1.27%)
Dec 31, 2013	50.73	51.03	51.03	51.03	6,486,983	+0.31(+0.61%)
Dec 30, 2013	50.70	50.88	50.27	50.72	6,666,617	-0.08(-0.16%)
Dec 27, 2013	50.48	50.91	50.42	50.80	5,201,274	+0.43(+0.85%)
Dec 26, 2013	50.06	50.45	50.03	50.37	4,480,458	+0.34(+0.68%)
Dec 24, 2013	49.83	50.36	49.78	50.03	3,260,683	+0.11(+0.21%)
Dec 23, 2013	49.69	50.01	49.39	49.93	7,098,064	+0.39(+0.79%)
Dec 20, 2013	49.54	49.73	49.41	49.53	16,649,902	+0.02(+0.05%)
Dec 19, 2013	49.42	49.63	49.13	49.51	9,773,470	+0.00(+0.00%)
Dec 18, 2013	49.23	49.56	48.54	49.51	11,868,540	+0.48(+0.98%)
Dec 17, 2013	49.06	49.15	48.84	49.03	9,777,610	-0.06(-0.12%)
Dec 16, 2013	49.39	49.39	49.01	49.09	9,473,061	-0.28(-0.57%)
Dec 13, 2013	49.49	49.57	49.17	49.37	6,301,890	-0.05(-0.09%)
Dec 12, 2013	49.65	49.72	49.35	49.42	7,961,944	-0.35(-0.70%)
Dec 11, 2013	49.82	49.98	49.53	49.76	9,240,013	+0.08(+0.15%)
Dec 10, 2013	49.93	50.09	49.45	49.69	8,211,807	-0.32(-0.65%)
Dec 09, 2013	49.83	50.07	49.57	50.01	7,937,616	+0.30(+0.61%)
Dec 06, 2013	49.99	50.13	49.58	49.71	8,364,670	+0.19(+0.37%)
Dec 05, 2013	49.63	49.86	49.30	49.53	9,646,755	-0.23(-0.47%)
Dec 04, 2013	49.42	49.83	49.24	49.76	7,761,441	+0.09(+0.17%)
Dec 03, 2013	49.14	49.67	49.27	49.67	8,966,997	+0.40(+0.81%)
Dec 02, 2013	49.42	49.64	49.23	49.27	6,740,265	-0.27(-0.55%)
Nov 29, 2013	49.67	49.82	49.41	49.54	5,162,965	+0.02(+0.05%)
Nov 27, 2013	49.49	49.68	49.38	49.52	6,261,351	+0.01(+0.02%)
Nov 26, 2013	49.88	50.03	49.15	49.51	14,459,229	-0.47(-0.94%)
Nov 25, 2013	50.47	50.49	49.93	49.98	8,094,163	-0.38(-0.76%)
Nov 22, 2013	50.26	50.56	49.97	50.36	12,285,365	+0.20(+0.40%)
Nov 21, 2013	50.59	50.95	49.17	50.16	26,998,564	-1.56(-3.02%)
Nov 20, 2013	53.01	53.18	51.32	51.72	17,355,386	-1.26(-2.37%)
Nov 19, 2013	52.97	53.10	52.73	52.98	5,459,187	-0.10(-0.19%)
Nov 18, 2013	52.89	53.18	52.89	53.08	5,979,611	+0.16(+0.31%)
Nov 15, 2013	52.45	52.94	52.41	52.92	7,066,622	+0.38(+0.73%)
Nov 14, 2013	52.52	52.85	52.47	52.53	6,500,623	+0.55(+1.06%)
Nov 12, 2013	51.90	51.99	51.45	51.98	6,750,868	+0.01(+0.02%)
Nov 11, 2013	51.76	52.69	51.76	51.97	5,900,778	+0.19(+0.36%)
Nov 08, 2013	51.98	52.01	51.38	51.79	8,593,094	-0.32(-0.62%)
Nov 07, 2013	52.73	52.82	51.89	52.11	8,949,000	-0.60(-1.14%)
Nov 06, 2013	52.38	52.85	52.29	52.71	6,746,938	+0.51(+0.98%)
Nov 05, 2013	52.17	52.41	52.03	52.20	5,306,053	-0.07(-0.13%)
Nov 04, 2013	52.21	52.33	51.89	52.27	6,196,936	+0.28(+0.55%)
Nov 01, 2013	51.76	52.21	51.66	51.99	7,069,238	+0.37(+0.72%)
Oct 31, 2013	51.68	52.19	51.43	51.62	9,205,517	-0.13(-0.25%)
Oct 30, 2013	52.47	52.51	51.73	51.75	6,403,237	-0.59(-1.13%)
Oct 29, 2013	52.19	52.42	51.78	52.34	7,414,229	+0.27(+0.51%)
Oct 28, 2013	51.39	52.35	51.26	52.07	9,044,498	+0.75(+1.47%)
Oct 25, 2013	50.84	51.35	50.79	51.32	7,960,620	+0.24(+0.48%)
Oct 24, 2013	51.35	51.67	50.98	51.07	8,802,739	+0.03(+0.07%)
Oct 23, 2013	50.62	51.44	50.56	51.04	7,301,635	+0.20(+0.39%)
Oct 22, 2013	50.26	50.92	49.93	50.84	9,050,112	+0.54(+1.07%)
Oct 21, 2013	50.18	50.37	50.03	50.30	5,935,711	-0.05(-0.09%)
Oct 18, 2013	50.30	50.53	49.87	50.35	9,762,239	+0.02(+0.05%)
Oct 17, 2013	49.71	50.68	49.69	50.33	10,852,332	+0.46(+0.93%)
Oct 16, 2013	49.78	49.96	49.46	49.86	8,189,554	+0.34(+0.69%)
Oct 15, 2013	50.14	50.14	49.46	49.52	8,595,935	-0.69(-1.37%)
Oct 14, 2013	49.05	50.42	49.03	50.21	7,825,952	+0.96(+1.95%)
Oct 11, 2013	49.98	50.22	49.06	49.25	10,339,555	-0.65(-1.31%)
Oct 10, 2013	49.12	49.93	49.12	49.90	10,065,621	+1.16(+2.38%)
Oct 09, 2013	49.86	50.05	48.75	48.75	12,610,726	-1.03(-2.07%)
Oct 08, 2013	50.05	50.41	49.75	49.78	8,012,478	-0.37(-0.74%)
Oct 07, 2013	50.18	50.54	50.08	50.15	6,432,769	-0.27(-0.53%)
Oct 04, 2013	50.65	50.79	50.24	50.41	6,216,460	-0.26(-0.51%)
Oct 03, 2013	50.70	50.94	50.27	50.67	6,884,940	-0.13(-0.26%)
Oct 02, 2013	50.38	50.84	50.14	50.81	7,448,199	+0.20(+0.40%)
Oct 01, 2013	50.23	50.64	50.11	50.60	6,109,558	+0.02(+0.05%)
Sep 27, 2013	50.54	50.66	50.23	50.58	5,734,836	-0.21(-0.41%)
Sep 26, 2013	50.40	50.81	50.26	50.79	6,205,698	+0.45(+0.90%)
Sep 25, 2013	50.62	50.73	50.14	50.34	6,886,380	-0.29(-0.57%)
Sep 24, 2013	51.25	51.29	50.55	50.63	9,684,022	-0.81(-1.58%)
Sep 23, 2013	51.65	51.67	51.16	51.44	24,087,754	-0.41(-0.80%)
Sep 20, 2013	51.96	52.13	51.79	51.85	36,300,972	-0.04(-0.08%)
Sep 19, 2013	51.63	52.30	51.52	51.89	8,305,915	+0.34(+0.66%)
Sep 18, 2013	50.61	51.71	50.34	51.55	10,161,267	+0.99(+1.96%)
Sep 17, 2013	50.30	50.64	50.28	50.56	7,243,685	+0.21(+0.42%)
Sep 16, 2013	50.89	51.04	50.28	50.35	7,455,155	+0.04(+0.08%)
Sep 13, 2013	49.57	50.37	49.57	50.31	7,774,357	+0.86(+1.74%)
Sep 12, 2013	49.63	49.71	49.28	49.45	7,388,849	-0.16(-0.32%)
Sep 11, 2013	48.54	49.62	48.49	49.61	9,741,572	+1.34(+2.77%)
Sep 10, 2013	48.60	48.66	48.17	48.27	7,786,189	-0.16(-0.33%)
Sep 09, 2013	48.38	48.44	47.99	48.44	6,789,195	+0.18(+0.38%)
Sep 06, 2013	48.36	48.50	47.89	48.25	6,237,131	+0.05(+0.11%)
Sep 05, 2013	48.12	48.57	47.97	48.20	7,519,278	+0.14(+0.30%)
Sep 04, 2013	47.73	48.32	47.68	48.06	6,459,728	+0.26(+0.54%)
Sep 03, 2013	48.05	48.37	47.66	47.80	8,236,306	-0.02(-0.05%)
Aug 30, 2013	47.95	48.14	47.66	47.82	7,653,493	-0.25(-0.52%)
Aug 29, 2013	47.59	48.38	47.49	48.07	7,674,127	+0.53(+1.12%)
Aug 28, 2013	48.01	48.03	47.51	47.54	10,623,631	-0.66(-1.38%)
Aug 27, 2013	48.14	48.48	47.87	48.21	8,707,840	-0.17(-0.36%)
Aug 26, 2013	49.00	49.09	48.38	48.38	5,962,658	-0.55(-1.12%)
Aug 23, 2013	48.34	49.08	48.30	48.93	7,557,395	+0.69(+1.43%)
Aug 22, 2013	47.99	48.36	47.99	48.24	8,231,881	+0.23(+0.48%)
Aug 21, 2013	48.22	48.60	47.95	48.01	12,365,128	-0.25(-0.52%)
Aug 20, 2013	48.84	48.85	48.25	48.26	10,395,454	-0.54(-1.12%)
Aug 19, 2013	49.06	49.17	48.75	48.81	7,753,223	-0.34(-0.69%)
Aug 16, 2013	49.69	49.95	49.07	49.15	8,220,566	-0.80(-1.60%)
Aug 15, 2013	50.32	50.45	49.83	49.94	6,325,636	-0.60(-1.18%)
Aug 14, 2013	50.73	51.00	50.33	50.54	5,133,248	-0.09(-0.17%)
Aug 13, 2013	50.56	50.77	50.19	50.62	5,296,036	+0.02(+0.03%)
Aug 12, 2013	50.56	50.85	50.44	50.61	5,089,588	-0.23(-0.45%)
Aug 09, 2013	51.21	51.34	50.68	50.84	5,824,557	-0.38(-0.74%)
Aug 08, 2013	50.73	51.47	50.67	51.22	7,313,793	+0.66(+1.30%)
Aug 07, 2013	50.81	50.81	50.37	50.56	7,344,775	-0.32(-0.63%)
Aug 06, 2013	51.01	51.11	50.76	50.88	7,171,818	-0.26(-0.50%)
Aug 05, 2013	51.23	51.33	50.84	51.13	4,869,914	-0.21(-0.41%)
Aug 02, 2013	51.23	51.44	51.07	51.35	6,118,876	-0.07(-0.13%)
Aug 01, 2013	51.36	51.52	51.22	51.42	9,182,610	+0.30(+0.59%)
Jul 31, 2013	51.09	51.55	50.91	51.11	9,377,919	+0.01(+0.01%)
Jul 30, 2013	51.07	51.26	50.82	51.11	6,407,248	+0.29(+0.56%)
Jul 29, 2013	50.78	51.09	50.64	50.82	5,670,999	-0.12(-0.24%)
Jul 26, 2013	50.83	51.00	50.28	50.94	6,674,977	-0.19(-0.38%)
Jul 25, 2013	50.48	51.39	50.48	51.13	6,903,129	+0.39(+0.77%)
Jul 24, 2013	50.92	50.97	50.37	50.74	9,023,260	-0.14(-0.27%)
Jul 23, 2013	51.12	51.40	50.77	50.88	7,266,665	-0.26(-0.50%)
Jul 22, 2013	50.86	51.64	50.79	51.14	7,551,208	+0.36(+0.70%)
Jul 19, 2013	51.19	51.29	50.69	50.79	9,154,735	-0.37(-0.72%)
Jul 18, 2013	50.60	51.70	50.23	51.15	10,729,596	-0.44(-0.86%)
Jul 17, 2013	51.73	51.95	51.56	51.59	7,598,825	+0.04(+0.08%)
Jul 16, 2013	51.31	52.01	51.19	51.55	8,608,167	+0.19(+0.38%)
Jul 15, 2013	51.40	51.69	51.13	51.36	6,303,713	-0.05(-0.10%)
Jul 12, 2013	52.15	52.38	51.03	51.41	8,652,056	-0.37(-0.71%)
Jul 11, 2013	51.49	52.20	51.39	51.78	10,134,852	+1.09(+2.16%)
Jul 10, 2013	51.13	51.53	50.56	50.68	8,788,738	-0.43(-0.84%)
Jul 09, 2013	51.17	51.52	50.97	51.11	7,487,611	+0.35(+0.69%)
Jul 08, 2013	50.44	51.08	50.31	50.76	7,633,697	+0.61(+1.21%)
Jul 05, 2013	50.50	50.58	49.62	50.15	5,303,551	-0.14(-0.27%)
Jul 03, 2013	49.91	50.54	49.75	50.29	3,614,995	+0.11(+0.22%)
Jul 02, 2013	50.09	50.65	49.89	50.18	8,332,900	+0.02(+0.03%)
Jul 01, 2013	49.93	50.41	49.93	50.17	9,313,822	+0.52(+1.05%)
Jun 28, 2013	50.15	50.62	49.61	49.64	19,413,106	-0.53(-1.05%)
Jun 26, 2013	49.93	50.67	49.83	50.17	11,252,002	+0.60(+1.20%)
Jun 25, 2013	49.62	49.83	49.32	49.58	11,146,143	+0.29(+0.58%)
Jun 24, 2013	49.15	49.96	48.94	49.29	12,026,261	-0.35(-0.70%)
Jun 21, 2013	49.65	50.19	49.18	49.64	19,544,072	+0.47(+0.96%)
Jun 20, 2013	51.00	51.00	48.99	49.16	16,761,014	-2.06(-4.02%)
Jun 19, 2013	52.63	52.85	51.22	51.22	8,534,135	-1.36(-2.58%)
Jun 18, 2013	52.50	52.71	52.18	52.58	5,089,076	+0.10(+0.19%)
Jun 17, 2013	52.46	52.78	52.11	52.48	8,078,147	+0.20(+0.38%)
Jun 14, 2013	52.39	52.88	52.20	52.28	6,715,226	-0.26(-0.50%)
Jun 13, 2013	52.06	52.65	51.85	52.54	6,876,463	+0.53(+1.01%)
Jun 12, 2013	52.04	52.30	51.70	52.01	7,391,311	+0.24(+0.46%)
Jun 11, 2013	51.70	52.40	51.56	51.77	6,428,022	-0.23(-0.44%)
Jun 10, 2013	52.36	52.63	51.88	52.00	6,851,625	-0.26(-0.50%)
Jun 07, 2013	52.58	52.82	51.68	52.26	9,956,494	+0.05(+0.10%)
Jun 06, 2013	51.16	52.21	50.75	52.21	17,499,864	+0.87(+1.69%)
Jun 05, 2013	52.02	52.05	51.31	51.34	7,894,155	-0.81(-1.55%)
Jun 04, 2013	52.43	52.68	51.88	52.15	8,331,680	-0.28(-0.53%)
Jun 03, 2013	51.62	52.59	51.19	52.43	11,551,736	+0.83(+1.62%)
May 31, 2013	52.20	52.53	51.58	51.59	13,056,443	-0.86(-1.63%)
May 30, 2013	52.35	52.73	52.22	52.45	7,706,980	+0.10(+0.18%)
May 29, 2013	52.59	52.63	51.90	52.35	11,962,506	-0.63(-1.19%)
May 28, 2013	53.85	54.26	52.87	52.98	11,059,327	-0.43(-0.81%)
May 24, 2013	53.27	53.59	52.97	53.42	6,723,279	-0.11(-0.20%)
May 23, 2013	53.01	53.69	52.95	53.52	9,617,229	+0.19(+0.36%)
May 22, 2013	53.31	54.10	53.21	53.33	12,356,459	-0.24(-0.46%)
May 21, 2013	53.88	53.90	53.17	53.57	9,168,808	-0.34(-0.63%)
May 20, 2013	54.30	54.34	53.77	53.91	6,793,082	-0.39(-0.71%)
May 17, 2013	54.22	54.49	53.89	54.30	9,059,205	+0.14(+0.25%)
May 16, 2013	54.37	54.66	54.06	54.16	9,055,196	-0.49(-0.89%)
May 15, 2013	53.95	54.66	53.90	54.65	8,885,268	+1.28(+2.40%)
May 13, 2013	52.87	53.65	52.80	53.37	8,368,601	+0.41(+0.77%)
May 10, 2013	53.32	53.40	52.78	52.96	9,441,120	-0.22(-0.42%)
May 09, 2013	53.56	53.65	53.02	53.18	6,644,376	-0.45(-0.85%)
May 08, 2013	53.15	53.66	53.05	53.64	7,466,382	+0.51(+0.96%)
May 07, 2013	52.85	53.28	52.78	53.13	8,770,610	+0.28(+0.54%)
May 06, 2013	53.22	53.38	52.69	52.84	10,906,418	-0.65(-1.22%)
May 03, 2013	54.18	53.93	53.38	53.49	9,976,068	-0.43(-0.79%)
May 02, 2013	54.41	54.50	53.65	53.92	10,028,821	-0.37(-0.69%)

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.