Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	42.31	42.81	41.92	42.58	3,962,222	+0.15(+0.35%)
Apr 29, 2014	42.81	43.05	42.35	42.43	3,827,626	+0.18(+0.42%)
Apr 28, 2014	42.44	42.70	41.87	42.26	3,311,979	-0.14(-0.33%)
Apr 25, 2014	42.43	42.97	42.13	42.39	4,689,678	-0.25(-0.58%)
Apr 24, 2014	41.06	42.99	40.76	42.64	8,259,386	+1.69(+4.13%)
Apr 23, 2014	40.41	41.32	40.33	40.95	4,248,263	+0.37(+0.90%)
Apr 22, 2014	40.02	40.78	39.85	40.59	3,574,352	+0.50(+1.26%)
Apr 21, 2014	40.26	40.39	39.71	40.08	3,326,076	-0.04(-0.10%)
Apr 17, 2014	40.34	40.12	40.12	40.12	4,740,668	+0.00(+0.00%)
Apr 16, 2014	40.92	41.00	39.89	40.12	5,843,302	-0.90(-2.19%)
Apr 15, 2014	40.66	41.08	40.49	41.02	5,539,132	+0.44(+1.07%)
Apr 14, 2014	39.54	40.61	39.12	40.59	5,965,594	+1.58(+4.06%)
Apr 11, 2014	40.14	40.16	38.96	39.00	6,309,849	-1.14(-2.83%)
Apr 10, 2014	40.33	40.91	40.09	40.14	5,252,299	-0.29(-0.71%)
Apr 09, 2014	42.04	42.04	40.25	40.43	6,589,632	-1.13(-2.71%)
Apr 08, 2014	40.82	41.84	40.77	41.55	5,870,016	+0.70(+1.72%)
Apr 07, 2014	41.18	41.20	40.54	40.85	5,096,135	-0.29(-0.70%)
Apr 04, 2014	41.03	41.60	40.97	41.14	5,341,010	+0.29(+0.70%)
Apr 03, 2014	40.95	41.03	40.51	40.85	4,633,757	-0.09(-0.22%)
Apr 02, 2014	40.76	41.31	40.61	40.94	4,327,631	+0.20(+0.49%)
Apr 01, 2014	40.88	41.00	40.42	40.74	5,655,506	-0.13(-0.31%)
Mar 31, 2014	40.88	41.01	40.61	40.87	3,982,374	+0.15(+0.36%)
Mar 28, 2014	40.21	40.78	40.08	40.72	4,262,007	+0.82(+2.06%)
Mar 27, 2014	40.07	40.63	39.87	39.90	4,677,834	-0.11(-0.27%)
Mar 26, 2014	40.28	40.64	39.97	40.01	4,410,446	-0.16(-0.39%)
Mar 25, 2014	39.82	40.23	39.50	40.17	4,354,737	+0.74(+1.88%)
Mar 24, 2014	40.01	40.16	39.38	39.43	4,316,828	-0.51(-1.29%)
Mar 21, 2014	39.88	40.41	39.73	39.94	9,021,925	+0.28(+0.70%)
Mar 20, 2014	38.97	39.99	38.88	39.67	5,445,194	+0.31(+0.78%)
Mar 19, 2014	39.49	39.73	39.11	39.36	6,219,655	+0.61(+1.58%)
Mar 18, 2014	38.27	38.96	38.14	38.75	5,658,688	+0.28(+0.72%)
Mar 17, 2014	38.52	38.67	38.03	38.47	6,125,537	+0.07(+0.18%)
Mar 14, 2014	39.02	39.25	38.11	38.40	9,016,845	-0.69(-1.77%)
Mar 13, 2014	40.51	40.51	38.70	39.09	14,829,992	-1.24(-3.06%)
Mar 12, 2014	40.91	41.16	40.26	40.33	6,398,853	-0.88(-2.14%)
Mar 11, 2014	41.47	42.12	41.10	41.21	4,532,383	-0.18(-0.43%)
Mar 10, 2014	41.55	41.68	40.80	41.39	5,309,270	-0.21(-0.50%)
Mar 07, 2014	42.14	42.14	41.42	41.59	5,197,284	-0.48(-1.15%)
Mar 06, 2014	42.12	42.51	41.88	42.08	6,136,726	+0.13(+0.31%)
Mar 05, 2014	41.43	42.26	41.28	41.95	5,260,766	+0.43(+1.02%)
Mar 04, 2014	41.47	41.75	40.90	41.52	4,714,973	+0.33(+0.79%)
Mar 03, 2014	40.89	41.86	40.84	41.20	5,022,212	-0.72(-1.72%)
Feb 28, 2014	42.01	42.05	41.58	41.92	6,101,200	-0.15(-0.35%)
Feb 27, 2014	42.90	42.91	40.97	42.07	12,829,779	-0.45(-1.07%)
Feb 26, 2014	43.02	43.15	42.47	42.52	5,209,968	-0.41(-0.94%)
Feb 25, 2014	43.20	43.23	41.77	42.93	8,675,562	-0.49(-1.14%)
Feb 24, 2014	42.76	43.60	42.65	43.42	5,017,519	+0.77(+1.81%)
Feb 21, 2014	42.58	43.03	42.42	42.65	3,664,363	+0.16(+0.37%)
Feb 20, 2014	42.56	42.90	42.27	42.49	3,823,553	+0.19(+0.44%)
Feb 19, 2014	42.02	42.86	41.82	42.31	5,211,688	-0.21(-0.49%)
Feb 18, 2014	42.47	42.69	41.57	42.51	7,520,871	-0.13(-0.30%)
Feb 14, 2014	42.84	42.64	42.64	42.64	5,140,595	-0.23(-0.53%)
Feb 13, 2014	42.68	42.96	42.24	42.87	4,657,060	+0.17(+0.39%)
Feb 12, 2014	43.69	43.70	42.65	42.70	4,610,787	-0.65(-1.51%)
Feb 11, 2014	42.20	43.70	42.12	43.35	5,802,669	+1.57(+3.76%)
Feb 10, 2014	42.02	42.25	41.54	41.78	4,011,943	-0.07(-0.17%)
Feb 07, 2014	42.23	42.27	41.52	41.85	5,401,698	-0.03(-0.07%)
Feb 06, 2014	41.47	42.09	41.25	41.88	5,744,985	+0.74(+1.80%)
Feb 05, 2014	41.79	41.87	40.97	41.14	4,805,307	-0.80(-1.91%)
Feb 04, 2014	41.84	42.24	41.66	41.94	3,815,859	-0.05(-0.12%)
Feb 03, 2014	42.59	42.65	41.72	41.99	5,885,452	-0.80(-1.87%)
Jan 31, 2014	42.58	43.18	42.32	42.79	3,425,301	-0.39(-0.89%)
Jan 30, 2014	43.47	43.48	42.83	43.18	3,873,554	-0.18(-0.41%)
Jan 29, 2014	43.77	43.81	43.10	43.35	6,523,152	-1.11(-2.49%)
Jan 28, 2014	44.38	44.86	44.03	44.46	4,626,858	-0.28(-0.62%)
Jan 27, 2014	44.08	44.83	43.93	44.74	5,596,537	+0.99(+2.26%)
Jan 24, 2014	44.51	44.52	43.64	43.75	6,585,999	-1.17(-2.60%)
Jan 23, 2014	45.82	45.82	44.44	44.92	9,966,833	-1.38(-2.99%)
Jan 22, 2014	46.37	46.44	45.81	46.30	2,564,188	+0.08(+0.17%)
Jan 21, 2014	46.36	46.59	45.93	46.22	3,291,676	+0.06(+0.13%)
Jan 17, 2014	46.57	46.16	46.16	46.16	6,675,067	-0.50(-1.08%)
Jan 16, 2014	47.18	47.19	46.34	46.67	4,423,563	-0.33(-0.69%)
Jan 15, 2014	47.76	47.76	46.78	46.99	4,934,629	-0.77(-1.61%)
Jan 14, 2014	47.38	47.89	47.25	47.76	2,504,475	+0.81(+1.73%)
Jan 13, 2014	47.94	47.98	46.67	46.95	4,809,120	-1.03(-2.14%)
Jan 10, 2014	48.34	48.35	47.89	47.98	2,935,028	+0.03(+0.06%)
Jan 09, 2014	48.14	48.15	47.44	47.95	3,104,328	+0.00(+0.00%)
Jan 08, 2014	48.23	48.23	47.55	47.95	4,666,154	-0.59(-1.22%)
Jan 07, 2014	48.43	48.66	48.08	48.54	3,146,543	+0.34(+0.70%)
Jan 06, 2014	48.47	48.47	48.07	48.21	3,909,895	+0.09(+0.18%)
Jan 03, 2014	48.47	48.56	47.92	48.12	2,244,397	-0.24(-0.49%)
Jan 02, 2014	48.81	49.02	48.24	48.36	2,734,563	-0.50(-1.03%)
Dec 31, 2013	48.38	48.86	48.86	48.86	2,761,664	+0.57(+1.19%)
Dec 30, 2013	48.86	48.88	48.18	48.29	3,005,470	-0.02(-0.04%)
Dec 27, 2013	48.05	48.69	47.91	48.31	2,961,575	+0.68(+1.43%)
Dec 26, 2013	47.77	47.95	47.57	47.62	2,181,623	+0.05(+0.10%)
Dec 24, 2013	46.76	47.92	46.72	47.58	1,975,219	+0.92(+1.97%)
Dec 23, 2013	46.97	46.98	46.51	46.66	2,391,995	+0.19(+0.40%)
Dec 20, 2013	46.32	46.76	46.30	46.47	5,812,028	-0.15(-0.32%)
Dec 19, 2013	47.15	47.16	46.24	46.62	5,876,469	-0.86(-1.81%)
Dec 18, 2013	47.41	47.60	46.79	47.48	4,631,687	-0.11(-0.23%)
Dec 17, 2013	47.48	47.69	47.18	47.59	3,416,935	-0.08(-0.17%)
Dec 16, 2013	47.56	47.87	47.51	47.66	3,114,115	-0.01(-0.02%)
Dec 13, 2013	48.13	48.15	47.59	47.67	2,487,741	-0.41(-0.84%)
Dec 12, 2013	47.90	48.34	47.68	48.08	2,677,234	+0.08(+0.16%)
Dec 11, 2013	48.77	48.78	47.77	48.00	3,909,215	-0.69(-1.42%)
Dec 10, 2013	48.89	49.04	48.53	48.69	3,679,996	-0.32(-0.65%)
Dec 09, 2013	49.05	49.23	48.60	49.01	2,930,280	-0.20(-0.40%)
Dec 06, 2013	49.34	49.40	48.95	49.21	3,070,475	+0.06(+0.12%)
Dec 05, 2013	49.50	49.58	49.04	49.15	3,202,601	-0.57(-1.15%)
Dec 04, 2013	49.26	49.89	49.20	49.72	3,406,286	+0.19(+0.38%)
Dec 03, 2013	49.19	49.88	49.07	49.53	3,644,384	-0.12(-0.24%)
Dec 02, 2013	49.68	50.11	49.34	49.65	3,437,803	-0.16(-0.32%)
Nov 29, 2013	49.89	50.13	49.69	49.81	1,618,786	-0.16(-0.32%)
Nov 27, 2013	49.82	50.18	49.61	49.97	2,950,151	+0.14(+0.28%)
Nov 26, 2013	49.87	50.12	49.63	49.83	4,420,892	-0.59(-1.18%)
Nov 25, 2013	50.95	51.03	50.09	50.42	4,332,655	-1.08(-2.09%)
Nov 22, 2013	51.72	52.02	51.09	51.50	4,283,168	-0.29(-0.55%)
Nov 21, 2013	53.03	53.07	50.98	51.79	8,186,945	-1.54(-2.89%)
Nov 20, 2013	53.41	53.71	53.07	53.33	3,120,658	-0.03(-0.06%)
Nov 19, 2013	53.55	53.67	52.85	53.36	3,740,711	-0.26(-0.48%)
Nov 18, 2013	54.32	54.51	53.42	53.62	4,462,057	-0.21(-0.39%)
Nov 15, 2013	54.35	54.62	53.28	53.82	5,169,954	-0.23(-0.42%)
Nov 14, 2013	54.37	54.55	53.78	54.05	4,436,328	-0.46(-0.85%)
Nov 12, 2013	54.35	54.87	53.85	54.52	6,380,752	-0.23(-0.42%)
Nov 11, 2013	54.23	55.11	54.03	54.74	12,601,274	+1.90(+3.59%)
Nov 08, 2013	51.62	53.23	51.31	52.84	7,116,959	+0.99(+1.91%)
Nov 07, 2013	50.14	52.35	49.94	51.86	15,450,926	+3.38(+6.98%)
Nov 06, 2013	48.13	48.50	47.85	48.47	6,145,400	+0.81(+1.70%)
Nov 05, 2013	47.36	47.76	47.16	47.66	4,311,473	-0.17(-0.35%)
Nov 04, 2013	47.16	48.25	47.15	47.83	6,074,443	+0.81(+1.72%)
Nov 01, 2013	46.51	47.09	45.81	47.02	9,568,987	+0.48(+1.04%)
Oct 31, 2013	46.66	47.10	46.34	46.54	4,051,137	-0.22(-0.47%)
Oct 30, 2013	47.69	47.78	46.47	46.75	6,666,559	-0.92(-1.93%)
Oct 29, 2013	47.98	48.05	47.46	47.67	7,268,826	-0.38(-0.78%)
Oct 28, 2013	48.52	48.60	48.00	48.05	72,603,048	-0.89(-1.82%)
Oct 25, 2013	48.17	48.96	48.13	48.94	7,966,566	+0.47(+0.98%)
Oct 24, 2013	48.45	48.54	47.92	48.47	6,760,505	+0.06(+0.12%)
Oct 23, 2013	48.30	48.81	47.99	48.41	8,093,610	-0.39(-0.79%)
Oct 22, 2013	47.96	48.93	47.91	48.79	17,565,302	+2.75(+5.97%)
Oct 21, 2013	45.61	46.21	45.53	46.04	3,518,686	+0.67(+1.48%)
Oct 18, 2013	45.37	45.72	45.15	45.37	4,062,321	+0.59(+1.32%)
Oct 17, 2013	44.90	45.67	44.48	44.78	6,980,179	+0.07(+0.15%)
Oct 16, 2013	44.63	44.73	44.34	44.71	5,068,838	+0.21(+0.47%)
Oct 15, 2013	44.77	44.84	44.41	44.50	5,096,730	-0.41(-0.90%)
Oct 14, 2013	44.46	45.03	44.21	44.91	2,011,784	+0.23(+0.51%)
Oct 11, 2013	44.30	44.90	44.15	44.68	1,800,712	+0.36(+0.80%)
Oct 10, 2013	44.17	44.46	43.81	44.32	3,026,455	+0.44(+1.01%)
Oct 09, 2013	43.84	44.12	43.69	43.88	3,065,748	-0.02(-0.05%)
Oct 08, 2013	44.40	44.64	43.78	43.90	2,743,928	-0.60(-1.36%)
Oct 07, 2013	44.29	44.70	44.28	44.50	2,415,780	-0.43(-0.97%)
Oct 04, 2013	44.54	45.17	44.27	44.94	2,121,958	+0.27(+0.60%)
Oct 03, 2013	44.40	44.77	44.12	44.67	2,869,547	+0.15(+0.33%)
Oct 02, 2013	44.16	44.56	44.02	44.52	1,861,927	+0.05(+0.11%)
Oct 01, 2013	44.10	44.62	43.99	44.47	1,946,671	+0.06(+0.13%)
Sep 27, 2013	44.48	44.54	44.20	44.41	2,609,931	-0.13(-0.29%)
Sep 26, 2013	44.57	44.69	44.39	44.54	1,987,641	-0.03(-0.07%)
Sep 25, 2013	44.57	45.07	44.52	44.57	2,612,767	+0.07(+0.16%)
Sep 24, 2013	44.54	44.57	43.90	44.50	5,024,991	-0.06(-0.13%)
Sep 23, 2013	44.69	44.69	44.30	44.56	2,864,912	+0.01(+0.02%)
Sep 20, 2013	45.34	45.39	44.49	44.55	5,365,202	-0.80(-1.77%)
Sep 19, 2013	46.63	46.65	45.00	45.35	6,144,312	-1.35(-2.90%)
Sep 18, 2013	46.47	46.99	45.92	46.71	3,262,934	+0.46(+1.00%)
Sep 17, 2013	46.13	46.72	46.02	46.24	2,275,901	+0.09(+0.19%)
Sep 16, 2013	46.42	46.45	46.03	46.15	2,183,684	-0.11(-0.24%)
Sep 13, 2013	46.48	46.51	45.93	46.26	2,933,067	-0.59(-1.27%)
Sep 12, 2013	47.08	47.18	46.68	46.85	1,303,370	-0.19(-0.40%)
Sep 11, 2013	46.85	47.17	46.31	47.04	1,797,401	+0.28(+0.59%)
Sep 10, 2013	46.74	47.06	46.38	46.76	2,345,887	+0.27(+0.57%)
Sep 09, 2013	46.36	46.71	46.29	46.50	2,820,354	+0.55(+1.21%)
Sep 06, 2013	46.45	46.48	45.78	45.94	3,114,652	+0.02(+0.04%)
Sep 05, 2013	46.10	46.37	45.74	45.92	4,735,239	+1.05(+2.34%)
Sep 04, 2013	44.77	45.12	44.72	44.88	3,036,047	+0.07(+0.15%)
Sep 03, 2013	45.30	45.33	44.59	44.81	1,895,242	+0.19(+0.42%)
Aug 30, 2013	45.00	45.18	44.60	44.62	2,635,923	-0.39(-0.86%)
Aug 29, 2013	45.13	45.38	44.95	45.00	2,483,302	-0.16(-0.35%)
Aug 28, 2013	45.22	45.75	45.05	45.16	2,691,812	-0.10(-0.22%)
Aug 27, 2013	45.80	45.95	45.08	45.26	2,206,877	-0.77(-1.68%)
Aug 26, 2013	46.61	46.81	45.98	46.03	1,456,834	-0.31(-0.66%)
Aug 23, 2013	46.04	46.66	45.61	46.34	1,609,656	+0.68(+1.49%)
Aug 22, 2013	45.74	46.17	45.50	45.66	2,232,896	+0.27(+0.59%)
Aug 21, 2013	45.76	46.13	45.24	45.39	2,517,580	-0.82(-1.78%)
Aug 20, 2013	45.80	46.87	45.74	46.21	2,999,181	+0.21(+0.45%)
Aug 19, 2013	46.38	46.44	45.83	46.00	3,199,527	-0.46(-1.00%)
Aug 16, 2013	46.72	46.72	46.14	46.47	3,711,813	-0.35(-0.74%)
Aug 15, 2013	46.37	46.98	46.09	46.81	2,735,613	+0.37(+0.79%)
Aug 14, 2013	46.87	46.95	46.24	46.45	3,080,018	-0.53(-1.14%)
Aug 13, 2013	47.05	47.17	46.70	46.98	1,768,512	-0.10(-0.21%)
Aug 12, 2013	46.90	47.32	46.81	47.08	2,388,747	+0.11(+0.23%)
Aug 09, 2013	47.95	47.95	46.71	46.97	4,480,086	-1.06(-2.20%)
Aug 08, 2013	48.57	48.74	47.13	48.03	4,562,196	+0.10(+0.21%)
Aug 07, 2013	47.88	48.08	47.59	47.93	2,499,737	+0.06(+0.12%)
Aug 06, 2013	48.03	48.07	47.47	47.87	3,292,499	-0.05(-0.10%)
Aug 05, 2013	47.88	47.97	47.61	47.92	1,784,898	+0.12(+0.25%)
Aug 02, 2013	47.58	47.91	47.35	47.80	2,128,801	+0.35(+0.73%)
Aug 01, 2013	46.94	47.52	46.91	47.46	1,990,868	+0.83(+1.78%)
Jul 31, 2013	46.58	46.97	46.38	46.63	1,971,971	+0.06(+0.13%)
Jul 30, 2013	46.76	46.86	46.32	46.57	2,136,852	+0.07(+0.15%)
Jul 29, 2013	47.15	47.16	46.43	46.50	3,302,395	-0.65(-1.38%)
Jul 26, 2013	47.81	47.95	47.07	47.15	2,599,795	-0.79(-1.65%)
Jul 25, 2013	48.40	48.63	47.91	47.94	2,909,403	-0.70(-1.44%)
Jul 24, 2013	49.88	49.88	48.47	48.64	2,699,209	-0.85(-1.72%)
Jul 23, 2013	49.13	49.58	49.13	49.49	2,089,420	+0.45(+0.93%)
Jul 22, 2013	49.17	49.55	49.01	49.04	2,655,251	-0.14(-0.28%)
Jul 19, 2013	48.89	49.21	48.71	49.18	2,313,645	+0.43(+0.87%)
Jul 18, 2013	48.84	48.95	48.54	48.75	3,310,645	+0.42(+0.87%)
Jul 17, 2013	49.09	49.15	48.28	48.33	2,400,236	-0.33(-0.68%)
Jul 16, 2013	49.38	49.39	48.28	48.66	1,941,115	-0.57(-1.16%)
Jul 15, 2013	49.45	49.52	49.05	49.24	1,534,909	-0.19(-0.38%)
Jul 12, 2013	49.14	49.42	48.74	49.42	1,418,167	+0.59(+1.21%)
Jul 11, 2013	49.10	49.10	48.34	48.83	1,917,147	+0.46(+0.96%)
Jul 10, 2013	48.69	48.73	48.25	48.37	1,632,402	-0.17(-0.35%)
Jul 09, 2013	48.18	48.71	47.88	48.53	3,187,421	+0.69(+1.45%)
Jul 08, 2013	47.56	48.12	47.37	47.84	1,419,305	+0.59(+1.26%)
Jul 05, 2013	47.21	47.33	46.65	47.25	1,741,228	+0.40(+0.84%)
Jul 03, 2013	46.92	47.13	46.60	46.85	1,303,222	-0.06(-0.13%)
Jul 02, 2013	46.88	47.73	46.80	46.91	3,112,546	-0.78(-1.64%)
Jul 01, 2013	47.61	48.16	47.36	47.69	1,578,858	+0.29(+0.60%)
Jun 28, 2013	47.65	47.77	47.36	47.41	1,692,795	-0.07(-0.15%)
Jun 26, 2013	47.17	47.58	46.85	47.48	2,711,767	+0.48(+1.03%)
Jun 25, 2013	46.39	47.22	46.18	46.99	3,077,466	+0.66(+1.43%)
Jun 24, 2013	46.76	47.00	45.50	46.33	2,725,312	-1.10(-2.31%)
Jun 21, 2013	47.95	48.02	47.20	47.43	2,821,578	-0.43(-0.89%)
Jun 20, 2013	48.11	48.22	47.56	47.85	3,250,450	-1.09(-2.22%)
Jun 19, 2013	49.21	49.45	48.49	48.94	2,624,563	-0.25(-0.50%)
Jun 18, 2013	48.96	49.63	48.94	49.19	3,618,970	+0.10(+0.20%)
Jun 17, 2013	49.14	49.26	48.65	49.09	2,133,124	+0.36(+0.73%)
Jun 14, 2013	48.40	48.96	48.11	48.73	3,073,927	+0.54(+1.13%)
Jun 13, 2013	47.82	48.28	47.60	48.19	4,872,433	+0.42(+0.87%)
Jun 12, 2013	49.25	49.36	47.48	47.77	4,598,259	-1.18(-2.40%)
Jun 11, 2013	49.22	49.41	48.89	48.95	2,803,065	-0.92(-1.84%)
Jun 10, 2013	50.32	50.38	49.69	49.87	1,554,672	-0.24(-0.47%)
Jun 07, 2013	50.08	50.28	49.59	50.11	1,679,355	+0.24(+0.48%)
Jun 06, 2013	49.62	50.18	49.30	49.87	2,035,781	+0.16(+0.32%)
Jun 05, 2013	50.39	50.47	49.66	49.71	1,985,141	-0.83(-1.64%)
Jun 04, 2013	50.45	50.89	50.21	50.54	2,804,534	+0.28(+0.55%)
Jun 03, 2013	49.88	50.34	49.65	50.26	3,179,821	+0.60(+1.21%)
May 31, 2013	50.62	50.66	49.64	49.66	3,590,865	-1.47(-2.88%)
May 30, 2013	51.32	51.50	50.97	51.13	2,338,021	-0.33(-0.63%)
May 29, 2013	51.07	51.62	50.70	51.46	2,029,747	-0.26(-0.50%)
May 28, 2013	52.44	52.45	51.49	51.72	2,389,663	+0.25(+0.48%)
May 24, 2013	51.20	51.49	50.58	51.47	2,677,478	+0.10(+0.19%)
May 23, 2013	51.06	51.43	50.15	51.37	4,658,218	-0.35(-0.67%)
May 22, 2013	52.97	53.00	51.43	51.72	3,988,446	-1.08(-2.04%)
May 21, 2013	52.80	53.45	52.27	52.80	3,179,528	-0.20(-0.37%)
May 20, 2013	53.42	53.61	52.71	52.99	5,716,478	-0.43(-0.80%)
May 17, 2013	54.90	55.16	52.89	53.42	8,523,233	-0.69(-1.28%)
May 16, 2013	54.28	54.54	54.06	54.11	2,681,476	-0.38(-0.69%)
May 15, 2013	53.94	54.60	53.89	54.49	2,000,670	+0.60(+1.12%)
May 13, 2013	53.74	53.93	53.16	53.88	2,370,948	-0.14(-0.26%)
May 10, 2013	54.13	54.34	53.66	54.02	3,459,755	-0.27(-0.49%)
May 09, 2013	54.01	54.54	53.26	54.29	4,397,212	-0.35(-0.63%)
May 08, 2013	54.42	54.81	54.13	54.63	3,035,337	+0.50(+0.93%)
May 07, 2013	54.19	54.54	53.34	54.13	2,428,033	+0.43(+0.79%)
May 06, 2013	52.94	54.04	52.89	53.71	2,876,592	+1.07(+2.03%)
May 03, 2013	52.34	53.24	51.74	52.64	3,536,802	+0.90(+1.74%)
May 02, 2013	51.24	52.20	51.05	51.74	2,993,889	+0.57(+1.12%)

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.