Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.86	45.91	45.54	45.80	6,103,745	-0.16(-0.36%)
Apr 29, 2014	46.20	46.23	45.85	45.96	5,607,242	-0.16(-0.34%)
Apr 28, 2014	45.23	46.34	45.23	46.12	6,589,501	+0.68(+1.50%)
Apr 25, 2014	45.23	45.47	44.83	45.43	6,963,878	-0.14(-0.31%)
Apr 24, 2014	45.13	45.58	45.05	45.57	4,948,984	+0.53(+1.17%)
Apr 23, 2014	44.74	45.11	44.74	45.05	4,004,515	+0.31(+0.70%)
Apr 22, 2014	44.37	45.00	44.33	44.74	6,500,446	+0.42(+0.94%)
Apr 21, 2014	44.40	44.46	44.14	44.32	4,834,544	-0.18(-0.40%)
Apr 17, 2014	44.28	44.50	44.50	44.50	4,900,888	+0.07(+0.15%)
Apr 16, 2014	44.40	44.50	44.14	44.43	4,727,689	+0.32(+0.72%)
Apr 15, 2014	44.24	44.34	43.86	44.11	5,011,397	+0.04(+0.10%)
Apr 14, 2014	43.94	44.12	43.71	44.07	5,227,219	+0.39(+0.88%)
Apr 11, 2014	44.20	44.28	43.53	43.68	7,188,059	-0.57(-1.29%)
Apr 10, 2014	45.86	45.86	44.25	44.25	7,855,574	-1.14(-2.52%)
Apr 09, 2014	45.81	45.81	45.24	45.40	6,314,705	-0.22(-0.47%)
Apr 08, 2014	44.74	45.69	44.57	45.61	6,029,748	+0.74(+1.65%)
Apr 07, 2014	45.28	45.28	44.87	44.87	5,610,985	-0.47(-1.05%)
Apr 04, 2014	45.93	46.17	45.31	45.34	5,155,435	-0.43(-0.94%)
Apr 03, 2014	45.46	45.89	45.00	45.77	6,077,820	+0.62(+1.36%)
Apr 02, 2014	44.87	45.35	44.83	45.16	5,332,050	+0.24(+0.53%)
Apr 01, 2014	45.05	45.10	44.72	44.92	5,725,103	+0.04(+0.10%)
Mar 31, 2014	44.68	45.08	44.46	44.88	5,710,370	+0.39(+0.88%)
Mar 28, 2014	44.31	44.58	44.28	44.48	4,131,178	+0.18(+0.40%)
Mar 27, 2014	44.18	44.60	43.77	44.31	5,899,402	+0.40(+0.91%)
Mar 26, 2014	43.92	44.49	43.80	43.91	5,970,735	+0.10(+0.24%)
Mar 25, 2014	44.19	44.20	43.46	43.80	6,990,482	-0.30(-0.67%)
Mar 24, 2014	44.41	44.53	43.88	44.10	6,126,548	+0.01(+0.02%)
Mar 21, 2014	44.59	44.63	44.02	44.09	8,098,368	-0.19(-0.42%)
Mar 20, 2014	44.15	44.42	43.95	44.28	4,477,368	+0.16(+0.37%)
Mar 19, 2014	44.32	44.65	43.80	44.11	5,753,527	-0.18(-0.40%)
Mar 18, 2014	44.35	44.45	44.17	44.29	4,209,757	+0.04(+0.08%)
Mar 17, 2014	44.19	44.47	43.98	44.25	4,617,516	+0.23(+0.52%)
Mar 14, 2014	44.20	44.49	43.96	44.02	7,592,920	-0.27(-0.62%)
Mar 13, 2014	45.30	45.70	44.28	44.30	8,239,895	-1.02(-2.24%)
Mar 12, 2014	44.90	45.40	44.88	45.31	5,193,212	+0.12(+0.26%)
Mar 11, 2014	45.43	45.63	45.14	45.20	6,047,558	-0.16(-0.36%)
Mar 10, 2014	45.11	45.42	45.02	45.36	4,939,846	+0.30(+0.67%)
Mar 07, 2014	45.12	45.23	44.92	45.05	5,177,927	+0.01(+0.02%)
Mar 06, 2014	44.95	45.31	44.88	45.05	6,514,554	+0.10(+0.23%)
Mar 05, 2014	45.72	45.73	44.77	44.94	9,985,177	-0.54(-1.19%)
Mar 04, 2014	46.36	46.39	45.43	45.48	8,629,427	-0.47(-1.02%)
Mar 03, 2014	45.94	46.28	45.76	45.95	9,186,724	-0.43(-0.93%)
Feb 28, 2014	44.95	46.63	44.80	46.38	19,210,658	+1.39(+3.10%)
Feb 27, 2014	44.81	45.08	44.31	44.99	12,744,616	+0.13(+0.28%)
Feb 26, 2014	43.45	45.37	43.09	44.86	32,594,930	+2.95(+7.04%)
Feb 25, 2014	41.50	41.98	41.39	41.91	10,822,682	+0.27(+0.66%)
Feb 24, 2014	41.58	42.01	41.15	41.64	12,339,506	-0.07(-0.18%)
Feb 21, 2014	42.07	42.13	41.64	41.71	8,908,612	-0.28(-0.67%)
Feb 20, 2014	42.57	42.57	41.83	41.99	11,847,853	-0.51(-1.20%)
Feb 19, 2014	41.80	42.88	41.77	42.50	11,916,687	+0.68(+1.63%)
Feb 18, 2014	41.84	42.01	41.66	41.82	8,217,603	+0.24(+0.59%)
Feb 14, 2014	42.02	41.58	41.58	41.58	11,577,298	-0.27(-0.66%)
Feb 13, 2014	41.93	42.22	41.55	41.85	10,276,556	-0.07(-0.16%)
Feb 12, 2014	42.08	42.08	41.67	41.92	9,524,152	-0.14(-0.33%)
Feb 11, 2014	41.70	42.23	41.62	42.06	11,093,364	+0.46(+1.11%)
Feb 10, 2014	41.47	41.73	41.34	41.59	8,175,893	+0.13(+0.32%)
Feb 07, 2014	41.30	41.52	40.88	41.46	9,138,523	+0.35(+0.84%)
Feb 06, 2014	40.58	41.22	40.54	41.11	12,073,716	+0.58(+1.43%)
Feb 05, 2014	40.53	40.62	40.23	40.53	11,107,876	-0.04(-0.09%)
Feb 04, 2014	41.12	41.12	40.56	40.57	8,104,135	-0.21(-0.52%)
Feb 03, 2014	41.85	41.86	40.69	40.78	9,148,354	-0.91(-2.17%)
Jan 31, 2014	41.52	41.94	41.19	41.69	8,596,223	-0.02(-0.05%)
Jan 30, 2014	42.03	42.10	41.69	41.71	8,431,209	-0.16(-0.39%)
Jan 29, 2014	42.45	42.59	41.83	41.87	8,046,380	-0.74(-1.73%)
Jan 28, 2014	42.58	42.90	42.51	42.61	6,667,288	+0.13(+0.31%)
Jan 27, 2014	42.49	42.66	42.23	42.48	8,168,710	-0.01(-0.02%)
Jan 24, 2014	43.10	43.13	42.46	42.48	10,500,027	-0.68(-1.59%)
Jan 23, 2014	43.06	43.22	42.88	43.17	9,550,623	-0.24(-0.56%)
Jan 22, 2014	44.00	44.03	43.24	43.41	9,760,382	-0.16(-0.37%)
Jan 21, 2014	44.01	44.02	43.28	43.57	14,391,401	-0.77(-1.73%)
Jan 17, 2014	44.85	44.34	44.34	44.34	11,048,563	-0.42(-0.94%)
Jan 16, 2014	45.22	45.30	44.60	44.76	7,184,216	-0.55(-1.22%)
Jan 15, 2014	45.42	45.46	45.27	45.31	5,752,000	-0.11(-0.24%)
Jan 14, 2014	45.27	45.46	45.12	45.42	7,499,175	+0.15(+0.34%)
Jan 13, 2014	45.72	45.80	45.26	45.27	10,911,413	-0.82(-1.79%)
Jan 10, 2014	46.29	46.83	45.75	46.09	17,617,098	-0.53(-1.14%)
Jan 09, 2014	46.29	46.80	46.20	46.62	9,869,851	+0.48(+1.04%)
Jan 08, 2014	46.23	46.23	45.95	46.14	7,515,004	-0.16(-0.35%)
Jan 07, 2014	46.39	46.58	46.08	46.30	7,334,313	-0.11(-0.24%)
Jan 06, 2014	46.87	46.88	46.13	46.41	6,256,298	-0.32(-0.68%)
Jan 03, 2014	46.83	47.03	46.66	46.73	6,235,296	+0.23(+0.49%)
Jan 02, 2014	46.76	47.23	46.47	46.50	10,057,336	-0.07(-0.14%)
Dec 31, 2013	46.05	46.57	46.57	46.57	9,216,171	+0.59(+1.28%)
Dec 30, 2013	45.97	46.00	45.57	45.98	4,970,571	+0.24(+0.51%)
Dec 27, 2013	46.22	46.22	45.63	45.74	4,430,577	-0.24(-0.53%)
Dec 26, 2013	45.44	46.07	45.44	45.99	5,395,065	+0.57(+1.25%)
Dec 24, 2013	45.34	45.45	45.09	45.42	4,559,968	-0.13(-0.27%)
Dec 23, 2013	45.63	45.74	45.29	45.55	7,771,173	-0.45(-0.98%)
Dec 20, 2013	45.72	46.12	45.65	45.99	9,332,645	+0.25(+0.55%)
Dec 19, 2013	45.82	46.29	45.62	45.74	10,735,207	-1.03(-2.20%)
Dec 18, 2013	46.01	46.80	45.95	46.77	11,261,298	+1.40(+3.08%)
Dec 17, 2013	45.69	45.74	45.22	45.38	7,215,438	-0.38(-0.84%)
Dec 16, 2013	45.94	46.01	45.44	45.76	6,478,731	-0.14(-0.30%)
Dec 13, 2013	46.54	46.55	45.85	45.90	6,454,933	-0.39(-0.84%)
Dec 12, 2013	46.38	46.55	46.19	46.29	5,455,882	-0.03(-0.06%)
Dec 11, 2013	46.61	46.72	46.26	46.32	4,123,582	-0.17(-0.36%)
Dec 10, 2013	46.56	46.71	46.34	46.49	5,473,743	-0.06(-0.13%)
Dec 09, 2013	46.62	46.97	46.50	46.55	7,945,425	-0.10(-0.22%)
Dec 06, 2013	46.36	46.79	46.30	46.65	8,670,264	+0.55(+1.20%)
Dec 05, 2013	46.41	46.92	46.07	46.10	11,367,383	-0.50(-1.07%)
Dec 04, 2013	45.97	46.80	45.78	46.60	12,828,626	+0.36(+0.78%)
Dec 03, 2013	45.88	46.50	45.88	46.24	14,109,677	+0.07(+0.14%)
Dec 02, 2013	47.09	47.10	46.08	46.17	9,734,906	-0.88(-1.88%)
Nov 29, 2013	47.81	47.83	46.90	47.05	4,551,393	-0.35(-0.75%)
Nov 27, 2013	47.10	47.69	47.01	47.41	6,476,855	+0.40(+0.85%)
Nov 26, 2013	46.98	47.42	46.96	47.01	7,968,220	+0.08(+0.17%)
Nov 25, 2013	46.89	47.07	46.80	46.93	6,811,674	+0.04(+0.09%)
Nov 22, 2013	46.82	47.17	46.61	46.89	11,066,752	-0.36(-0.76%)
Nov 21, 2013	47.36	47.78	46.73	47.25	22,255,334	-1.69(-3.46%)
Nov 20, 2013	49.20	49.50	48.74	48.94	6,467,631	-0.10(-0.21%)
Nov 19, 2013	48.89	49.26	48.82	49.04	4,562,071	+0.13(+0.27%)
Nov 18, 2013	49.10	49.16	48.73	48.91	4,724,304	-0.01(-0.02%)
Nov 15, 2013	48.77	49.04	48.57	48.92	4,844,561	+0.16(+0.33%)
Nov 14, 2013	48.63	48.84	48.43	48.76	6,329,104	-0.15(-0.30%)
Nov 13, 2013	47.84	48.96	47.81	48.90	7,763,967	+1.05(+2.19%)
Nov 12, 2013	48.02	48.33	47.77	47.86	4,350,673	-0.18(-0.38%)
Nov 11, 2013	47.62	48.16	47.61	48.04	3,569,412	+0.42(+0.89%)
Nov 08, 2013	47.35	47.63	47.19	47.62	5,082,701	+0.21(+0.45%)
Nov 07, 2013	48.19	48.26	47.40	47.40	7,048,013	-0.64(-1.34%)
Nov 06, 2013	47.57	48.32	47.37	48.05	6,139,115	+0.78(+1.66%)
Nov 05, 2013	47.61	47.72	47.24	47.26	6,977,258	-0.43(-0.90%)
Nov 04, 2013	47.51	47.80	47.40	47.70	5,960,146	+0.44(+0.93%)
Nov 01, 2013	47.45	47.48	46.98	47.26	5,153,507	-0.12(-0.26%)
Oct 31, 2013	48.31	48.35	47.28	47.38	10,229,800	-0.67(-1.40%)
Oct 30, 2013	47.05	48.23	46.44	48.05	11,714,602	+1.02(+2.16%)
Oct 29, 2013	47.40	47.46	46.95	47.04	8,270,390	-0.41(-0.86%)
Oct 28, 2013	46.71	47.57	46.48	47.45	7,660,434	+0.59(+1.26%)
Oct 25, 2013	46.92	46.93	46.52	46.85	5,892,039	-0.04(-0.09%)
Oct 24, 2013	47.11	47.21	46.80	46.90	6,341,145	-0.10(-0.22%)
Oct 23, 2013	47.53	47.67	46.98	47.00	6,382,413	-0.62(-1.31%)
Oct 22, 2013	47.38	47.87	47.14	47.62	5,166,287	+0.31(+0.65%)
Oct 21, 2013	47.33	47.48	46.93	47.32	3,829,212	+0.02(+0.05%)
Oct 18, 2013	47.66	47.72	47.11	47.29	8,016,098	-0.14(-0.29%)
Oct 17, 2013	46.55	47.45	46.49	47.43	4,785,705	+0.70(+1.50%)
Oct 16, 2013	46.15	46.73	46.13	46.73	4,313,007	+0.71(+1.54%)
Oct 15, 2013	46.44	46.47	45.99	46.02	5,257,037	-0.53(-1.13%)
Oct 14, 2013	45.93	46.60	45.93	46.55	4,240,984	+0.32(+0.70%)
Oct 11, 2013	46.17	46.24	45.67	46.23	4,837,603	-0.18(-0.38%)
Oct 10, 2013	46.19	46.50	46.08	46.40	3,607,516	+0.56(+1.21%)
Oct 09, 2013	45.50	45.93	45.44	45.85	5,277,567	+0.41(+0.90%)
Oct 08, 2013	45.87	45.95	45.36	45.44	6,035,218	-0.40(-0.88%)
Oct 07, 2013	46.16	46.30	45.82	45.84	4,511,362	-0.53(-1.15%)
Oct 04, 2013	46.39	46.40	46.14	46.37	3,817,046	-0.03(-0.06%)
Oct 03, 2013	46.51	46.61	46.15	46.40	5,421,386	-0.15(-0.31%)
Oct 02, 2013	46.60	46.60	46.22	46.55	4,887,399	-0.19(-0.41%)
Oct 01, 2013	46.76	46.86	46.56	46.74	5,641,775	-0.05(-0.11%)
Sep 30, 2013	46.45	46.80	46.35	46.79	6,252,264	+0.03(+0.06%)
Sep 27, 2013	46.34	47.01	46.28	46.76	4,619,550	+0.42(+0.90%)
Sep 26, 2013	46.38	46.74	46.18	46.34	5,517,171	+0.09(+0.21%)
Sep 25, 2013	46.77	46.80	45.92	46.25	8,649,981	-0.49(-1.05%)
Sep 24, 2013	46.87	46.99	46.65	46.74	5,627,380	-0.36(-0.76%)
Sep 23, 2013	47.20	47.28	46.93	47.10	3,413,167	-0.11(-0.23%)
Sep 20, 2013	47.78	47.89	47.21	47.21	6,389,366	-0.61(-1.28%)
Sep 19, 2013	47.97	47.97	47.53	47.82	3,947,288	-0.07(-0.14%)
Sep 18, 2013	46.97	47.92	46.96	47.89	5,941,302	+0.80(+1.71%)
Sep 17, 2013	46.72	47.12	46.72	47.08	3,476,019	+0.43(+0.92%)
Sep 16, 2013	47.10	47.11	46.59	46.65	4,328,971	+0.02(+0.05%)
Sep 13, 2013	46.98	47.17	46.57	46.63	5,627,398	-0.24(-0.52%)
Sep 12, 2013	47.63	47.71	46.55	46.87	7,652,999	-0.66(-1.38%)
Sep 11, 2013	47.34	47.54	47.21	47.53	4,826,090	+0.19(+0.40%)
Sep 10, 2013	47.13	47.45	46.95	47.34	6,057,078	+0.59(+1.25%)
Sep 09, 2013	46.34	46.82	46.33	46.75	4,560,031	+0.47(+1.01%)
Sep 06, 2013	46.49	46.64	46.14	46.28	4,521,295	-0.12(-0.27%)
Sep 05, 2013	46.55	46.73	46.41	46.41	4,145,763	-0.07(-0.14%)
Sep 04, 2013	46.50	46.66	46.39	46.47	5,671,843	-0.03(-0.06%)
Sep 03, 2013	46.47	46.66	46.35	46.50	8,179,664	+0.20(+0.44%)
Aug 30, 2013	46.25	46.36	46.17	46.30	5,656,982	+0.12(+0.25%)
Aug 29, 2013	46.23	46.44	46.11	46.18	5,567,734	-0.09(-0.19%)
Aug 28, 2013	46.28	46.49	46.18	46.27	5,685,243	+0.01(+0.02%)
Aug 27, 2013	46.49	46.71	46.21	46.26	7,933,232	-0.64(-1.36%)
Aug 26, 2013	47.19	47.46	46.88	46.90	6,178,223	-0.16(-0.34%)
Aug 23, 2013	47.27	47.37	46.89	47.06	8,921,316	+0.08(+0.17%)
Aug 22, 2013	47.49	47.82	46.85	46.98	13,916,798	-0.92(-1.92%)
Aug 21, 2013	48.57	48.95	47.64	47.90	20,847,908	-1.79(-3.61%)
Aug 20, 2013	49.90	50.18	49.69	49.69	8,818,320	-0.21(-0.43%)
Aug 19, 2013	49.90	50.27	49.84	49.90	5,276,862	+0.07(+0.13%)
Aug 16, 2013	50.01	50.18	49.80	49.84	6,013,110	-0.36(-0.72%)
Aug 15, 2013	50.36	50.51	49.95	50.20	7,911,309	-0.70(-1.37%)
Aug 14, 2013	51.37	51.47	50.83	50.90	7,181,695	-0.84(-1.62%)
Aug 13, 2013	51.44	51.79	51.20	51.73	4,296,992	+0.31(+0.61%)
Aug 12, 2013	51.22	51.55	51.10	51.42	3,110,726	+0.03(+0.06%)
Aug 09, 2013	51.75	51.76	51.17	51.39	3,278,276	-0.36(-0.70%)
Aug 08, 2013	52.10	52.10	51.45	51.76	5,111,963	-0.33(-0.64%)
Aug 07, 2013	52.11	52.22	51.44	52.09	3,490,847	-0.08(-0.15%)
Aug 06, 2013	52.23	52.27	51.46	52.17	4,429,406	-0.15(-0.28%)
Aug 05, 2013	51.97	52.37	51.80	52.32	4,229,212	+0.36(+0.69%)
Aug 02, 2013	51.97	52.02	51.85	51.96	7,643,084	-0.06(-0.11%)
Aug 01, 2013	52.10	52.27	51.92	52.02	5,088,431	+0.24(+0.46%)
Jul 31, 2013	52.03	52.25	51.63	51.78	5,653,048	-0.12(-0.24%)
Jul 30, 2013	52.05	52.36	51.88	51.90	4,008,374	-0.07(-0.13%)
Jul 29, 2013	52.00	52.08	51.55	51.97	3,425,149	+0.04(+0.07%)
Jul 26, 2013	52.01	52.03	51.27	51.93	5,602,231	-0.26(-0.50%)
Jul 25, 2013	53.10	53.16	51.73	52.19	7,691,512	-1.09(-2.05%)
Jul 24, 2013	53.35	53.41	53.07	53.28	3,674,025	+0.05(+0.10%)
Jul 23, 2013	53.05	53.32	52.91	53.23	3,739,458	+0.16(+0.30%)
Jul 22, 2013	52.90	53.11	52.72	53.07	3,162,791	+0.35(+0.66%)
Jul 19, 2013	52.72	52.93	52.60	52.72	5,624,142	+0.09(+0.18%)
Jul 18, 2013	52.86	53.05	52.47	52.63	3,442,739	-0.11(-0.21%)
Jul 17, 2013	52.42	52.76	52.32	52.74	2,755,942	+0.36(+0.69%)
Jul 16, 2013	52.66	52.76	52.33	52.37	2,980,052	-0.20(-0.39%)
Jul 15, 2013	52.67	52.79	52.43	52.58	2,953,383	-0.15(-0.29%)
Jul 12, 2013	52.21	52.73	52.11	52.73	3,732,462	-0.01(-0.01%)
Jul 11, 2013	52.64	53.01	52.40	52.74	4,457,228	+0.39(+0.75%)
Jul 10, 2013	52.19	52.49	51.89	52.35	3,609,810	+0.19(+0.36%)
Jul 09, 2013	51.76	52.30	51.73	52.16	5,406,945	+0.43(+0.83%)
Jul 08, 2013	51.20	51.76	51.12	51.73	5,150,858	+0.68(+1.32%)
Jul 05, 2013	50.77	51.20	50.61	51.05	3,140,730	+0.63(+1.25%)
Jul 03, 2013	50.27	50.47	50.11	50.42	2,188,470	-0.13(-0.26%)
Jul 02, 2013	50.42	51.13	50.35	50.55	4,352,336	+0.17(+0.33%)
Jul 01, 2013	50.28	50.91	50.22	50.38	3,631,568	+0.34(+0.68%)
Jun 28, 2013	49.88	50.29	49.80	50.04	10,624,153	+0.05(+0.10%)
Jun 27, 2013	50.55	50.61	49.83	49.99	6,811,640	-0.24(-0.48%)
Jun 26, 2013	50.51	50.52	50.02	50.23	5,108,307	-0.01(-0.01%)
Jun 25, 2013	49.87	50.40	49.76	50.24	4,937,350	+0.61(+1.23%)
Jun 24, 2013	49.55	49.95	49.47	49.63	5,504,320	-0.39(-0.78%)
Jun 21, 2013	50.21	50.35	49.65	50.02	6,794,716	+0.12(+0.25%)
Jun 20, 2013	49.71	50.21	49.69	49.90	7,753,710	-0.16(-0.32%)
Jun 19, 2013	50.98	51.11	49.96	50.06	6,786,484	-0.93(-1.82%)
Jun 18, 2013	50.76	51.03	50.58	50.99	3,243,555	+0.22(+0.43%)
Jun 17, 2013	50.21	50.87	50.21	50.77	4,237,801	+0.60(+1.20%)
Jun 14, 2013	50.42	50.60	50.11	50.17	5,440,141	-0.41(-0.80%)
Jun 13, 2013	50.46	50.73	50.22	50.57	4,380,685	+0.12(+0.23%)
Jun 12, 2013	51.12	51.34	50.23	50.46	5,647,475	-0.41(-0.81%)
Jun 11, 2013	50.55	51.28	50.54	50.87	3,973,241	+0.09(+0.17%)
Jun 10, 2013	51.11	51.42	50.66	50.78	5,833,373	-0.35(-0.68%)
Jun 07, 2013	51.23	51.51	50.79	51.13	7,038,350	+0.07(+0.14%)
Jun 06, 2013	51.06	51.07	50.55	51.06	7,650,649	+0.07(+0.13%)
Jun 05, 2013	52.02	52.13	50.76	50.99	7,663,259	-0.97(-1.87%)
Jun 04, 2013	52.23	52.88	51.87	51.97	11,050,915	+0.33(+0.65%)
Jun 03, 2013	50.51	51.69	50.46	51.63	8,177,193	+1.13(+2.23%)
May 31, 2013	50.67	51.29	50.48	50.51	7,779,789	-0.23(-0.46%)
May 30, 2013	50.49	51.27	50.46	50.74	6,573,226	+0.29(+0.58%)
May 29, 2013	50.42	50.79	50.28	50.45	6,658,486	-0.07(-0.13%)
May 28, 2013	51.09	51.63	50.31	50.51	8,475,318	-0.15(-0.30%)
May 24, 2013	49.76	50.67	49.61	50.67	7,447,879	+0.76(+1.53%)
May 23, 2013	49.23	50.34	49.15	49.90	11,719,408	+0.20(+0.39%)
May 22, 2013	50.51	50.65	49.11	49.71	22,295,382	-2.08(-4.01%)
May 21, 2013	51.36	52.26	51.19	51.79	7,413,457	+0.44(+0.86%)
May 20, 2013	51.53	51.67	51.10	51.34	3,364,319	-0.30(-0.58%)
May 17, 2013	50.88	51.77	50.88	51.64	6,062,425	+0.77(+1.51%)
May 16, 2013	50.75	51.12	50.62	50.87	5,596,001	-0.28(-0.55%)
May 15, 2013	50.56	51.22	50.51	51.15	7,123,774	+0.69(+1.37%)
May 13, 2013	50.48	50.65	50.18	50.46	3,960,313	+0.04(+0.09%)
May 10, 2013	49.83	50.42	49.81	50.42	5,526,499	+0.19(+0.37%)
May 09, 2013	50.54	50.67	50.15	50.23	5,061,058	-0.23(-0.46%)
May 08, 2013	50.93	50.93	50.30	50.46	5,174,607	-0.54(-1.06%)
May 07, 2013	50.78	51.15	50.64	51.01	4,188,080	+0.38(+0.74%)
May 06, 2013	50.87	50.87	50.42	50.63	4,245,460	-0.34(-0.67%)
May 03, 2013	50.36	51.12	50.02	50.97	6,780,738	+0.95(+1.89%)
May 02, 2013	50.27	50.43	49.70	50.02	13,046,652	-0.98(-1.91%)

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.