Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	47.23	47.56	47.15	47.32	12,998,552	-0.01(-0.03%)
Apr 29, 2014	47.15	47.65	47.12	47.33	13,658,969	+0.29(+0.62%)
Apr 28, 2014	46.59	47.16	46.47	47.04	25,952,810	+0.58(+1.25%)
Apr 25, 2014	46.71	47.59	46.37	46.46	40,950,272	-2.45(-5.00%)
Apr 24, 2014	48.99	49.16	48.48	48.90	13,817,420	+0.14(+0.28%)
Apr 23, 2014	49.11	49.11	48.57	48.77	9,433,215	-0.27(-0.55%)
Apr 22, 2014	48.89	49.18	48.70	49.03	10,487,424	+0.20(+0.40%)
Apr 21, 2014	48.80	48.92	48.67	48.84	10,718,444	+0.28(+0.57%)
Apr 17, 2014	49.12	48.56	48.56	48.56	57,226,124	-0.33(-0.67%)
Apr 16, 2014	48.34	48.94	47.99	48.89	16,935,940	+1.24(+2.60%)
Apr 15, 2014	47.60	47.86	46.51	47.65	20,531,760	+0.71(+1.51%)
Apr 14, 2014	46.66	47.16	46.24	46.94	22,397,026	+1.02(+2.23%)
Apr 11, 2014	46.53	46.71	45.50	45.92	32,052,292	-1.15(-2.44%)
Apr 10, 2014	48.63	48.82	46.74	47.07	21,829,262	-1.40(-2.89%)
Apr 09, 2014	47.78	48.52	47.32	48.47	20,491,428	+1.16(+2.44%)
Apr 08, 2014	47.36	48.09	47.17	47.31	23,273,690	-0.19(-0.40%)
Apr 07, 2014	48.29	48.44	46.94	47.50	42,950,712	-1.00(-2.07%)
Apr 04, 2014	50.34	50.37	48.05	48.50	26,210,854	-1.71(-3.40%)
Apr 03, 2014	50.39	50.51	49.83	50.21	15,212,682	+0.08(+0.16%)
Apr 02, 2014	50.16	50.56	49.83	50.13	10,000,843	-0.01(-0.02%)
Apr 01, 2014	50.69	50.95	50.10	50.14	9,731,071	-0.27(-0.54%)
Mar 31, 2014	49.69	50.41	49.43	50.41	12,436,281	+0.88(+1.78%)
Mar 28, 2014	50.09	50.52	49.16	49.53	16,004,221	-0.86(-1.71%)
Mar 27, 2014	50.18	50.48	49.75	50.39	11,220,701	+0.02(+0.04%)
Mar 26, 2014	51.36	51.42	50.37	50.37	11,366,640	-0.64(-1.25%)
Mar 25, 2014	51.89	52.09	51.00	51.00	12,492,831	-0.55(-1.06%)
Mar 24, 2014	52.64	52.83	51.17	51.55	19,512,002	-0.61(-1.17%)
Mar 21, 2014	52.07	54.34	51.31	52.16	40,784,636	+0.36(+0.70%)
Mar 20, 2014	52.34	52.34	51.59	51.80	12,728,454	-0.47(-0.89%)
Mar 19, 2014	52.92	53.03	51.84	52.27	8,414,167	-0.60(-1.14%)
Mar 18, 2014	52.45	52.96	52.14	52.87	8,858,543	+0.61(+1.18%)
Mar 17, 2014	51.84	52.28	51.70	52.26	9,420,279	+0.70(+1.36%)
Mar 14, 2014	51.52	51.83	51.04	51.56	14,662,251	-0.00(-0.00%)
Mar 13, 2014	52.93	53.13	51.48	51.56	12,825,315	-1.24(-2.35%)
Mar 12, 2014	52.81	53.17	52.61	52.80	10,057,055	-0.25(-0.48%)
Mar 11, 2014	52.77	53.34	52.46	53.05	11,842,888	+0.39(+0.75%)
Mar 10, 2014	52.66	52.86	52.48	52.66	7,868,729	-0.01(-0.03%)
Mar 07, 2014	52.53	52.71	52.20	52.67	9,604,329	+0.40(+0.76%)
Mar 06, 2014	52.25	52.79	52.15	52.28	9,762,283	+0.25(+0.47%)
Mar 05, 2014	52.69	52.73	51.91	52.03	12,073,967	-0.63(-1.19%)
Mar 04, 2014	52.58	52.77	51.98	52.66	15,933,840	+0.95(+1.83%)
Mar 03, 2014	52.13	52.32	51.28	51.71	17,579,258	-1.05(-1.99%)
Feb 28, 2014	52.89	53.24	51.54	52.76	14,994,855	-0.08(-0.15%)
Feb 27, 2014	52.82	53.20	52.68	52.84	8,668,122	+0.04(+0.08%)
Feb 26, 2014	53.06	53.22	52.60	52.80	11,147,152	-0.23(-0.44%)
Feb 25, 2014	52.82	53.35	52.66	53.04	12,138,396	+0.21(+0.41%)
Feb 24, 2014	52.26	53.11	52.16	52.82	11,639,316	+0.66(+1.27%)
Feb 21, 2014	52.25	52.47	52.07	52.16	9,782,049	-0.02(-0.04%)
Feb 20, 2014	52.35	52.54	51.98	52.18	9,425,521	-0.10(-0.19%)
Feb 19, 2014	52.75	53.20	52.24	52.28	9,978,731	-0.51(-0.96%)
Feb 18, 2014	52.89	53.36	52.69	52.79	14,372,313	+0.01(+0.03%)
Feb 14, 2014	52.37	52.78	52.78	52.78	54,305,724	+0.46(+0.87%)
Feb 13, 2014	52.04	52.49	51.95	52.32	14,086,996	-0.03(-0.05%)
Feb 12, 2014	52.18	52.52	52.05	52.35	15,683,915	+0.45(+0.87%)
Feb 11, 2014	51.62	52.03	51.37	51.90	10,505,825	+0.42(+0.81%)
Feb 10, 2014	51.79	51.85	51.35	51.48	11,049,302	-0.29(-0.55%)
Feb 07, 2014	51.40	51.82	50.99	51.77	13,473,742	+0.65(+1.26%)
Feb 06, 2014	50.44	51.12	50.37	51.12	13,623,349	+0.79(+1.58%)
Feb 05, 2014	49.78	50.59	49.75	50.33	14,479,839	+0.25(+0.50%)
Feb 04, 2014	49.99	50.39	49.34	50.08	15,972,265	+0.25(+0.50%)
Feb 03, 2014	50.54	50.85	49.50	49.83	23,196,526	-0.46(-0.91%)
Jan 31, 2014	50.45	51.10	50.21	50.29	26,209,292	-1.27(-2.47%)
Jan 30, 2014	52.70	52.75	50.49	51.56	21,421,234	+0.88(+1.73%)
Jan 29, 2014	51.14	51.53	50.54	50.68	17,990,800	-0.90(-1.74%)
Jan 28, 2014	50.80	51.90	50.75	51.58	19,100,812	+1.11(+2.19%)
Jan 27, 2014	51.84	51.84	50.21	50.47	20,841,780	-1.17(-2.27%)
Jan 24, 2014	52.85	52.98	51.65	51.65	17,237,620	-1.63(-3.07%)
Jan 23, 2014	54.08	54.23	53.14	53.28	14,631,691	-1.11(-2.03%)
Jan 22, 2014	54.25	54.58	54.08	54.39	7,768,672	+0.25(+0.46%)
Jan 21, 2014	54.71	54.97	53.88	54.14	21,151,896	-0.06(-0.11%)
Jan 17, 2014	51.83	54.20	54.20	54.20	164,268,832	+2.43(+4.69%)
Jan 16, 2014	52.10	52.23	51.65	51.77	14,469,416	-0.46(-0.89%)
Jan 15, 2014	51.97	52.50	51.78	52.23	12,085,744	+0.26(+0.50%)
Jan 14, 2014	51.06	51.97	51.03	51.97	11,620,647	+0.88(+1.71%)
Jan 13, 2014	51.83	52.33	51.03	51.10	14,514,381	-0.52(-1.01%)
Jan 10, 2014	51.78	51.99	51.36	51.62	6,887,557	-0.18(-0.35%)
Jan 09, 2014	52.18	52.41	51.74	51.80	8,980,459	-0.07(-0.14%)
Jan 08, 2014	51.68	52.05	51.50	51.87	9,067,533	+0.17(+0.32%)
Jan 07, 2014	51.53	51.85	51.46	51.71	8,758,525	+0.39(+0.76%)
Jan 06, 2014	51.63	51.89	51.26	51.31	9,182,019	-0.31(-0.60%)
Jan 03, 2014	51.76	51.93	51.41	51.62	8,364,385	+0.04(+0.07%)
Jan 02, 2014	51.71	51.83	51.24	51.59	11,402,688	-0.39(-0.75%)
Dec 31, 2013	51.71	51.98	51.98	51.98	27,625,184	+0.41(+0.80%)
Dec 30, 2013	51.49	51.73	51.28	51.57	6,361,567	+0.29(+0.56%)
Dec 27, 2013	51.59	51.68	51.16	51.28	5,615,301	-0.12(-0.24%)
Dec 26, 2013	51.12	51.41	51.12	51.40	5,246,480	+0.34(+0.67%)
Dec 24, 2013	51.00	51.26	50.66	51.06	5,577,435	+0.16(+0.32%)
Dec 23, 2013	50.65	51.08	50.55	50.89	8,561,365	+0.48(+0.95%)
Dec 20, 2013	50.57	50.93	50.40	50.41	24,919,488	-0.03(-0.05%)
Dec 19, 2013	50.08	50.86	50.08	50.44	14,205,768	+0.17(+0.34%)
Dec 18, 2013	49.74	50.30	49.02	50.27	17,286,166	+0.49(+0.98%)
Dec 17, 2013	48.73	49.91	48.52	49.78	22,104,006	+1.28(+2.65%)
Dec 16, 2013	48.56	49.15	48.39	48.49	15,760,582	+0.09(+0.19%)
Dec 13, 2013	47.74	48.55	47.60	48.40	18,943,000	+0.91(+1.93%)
Dec 12, 2013	47.85	48.00	47.27	47.49	12,272,185	-0.52(-1.08%)
Dec 11, 2013	46.92	48.53	46.92	48.01	43,157,756	+1.45(+3.12%)
Dec 10, 2013	46.90	47.08	46.55	46.55	16,744,325	-0.50(-1.07%)
Dec 09, 2013	47.10	47.32	47.00	47.06	13,565,951	-0.07(-0.14%)
Dec 06, 2013	47.55	47.58	46.92	47.12	9,756,311	+0.04(+0.08%)
Dec 05, 2013	47.20	47.37	47.04	47.08	14,195,366	-0.24(-0.51%)
Dec 04, 2013	47.10	47.46	46.94	47.32	12,572,834	+0.23(+0.49%)
Dec 03, 2013	46.67	47.29	46.67	47.09	18,206,574	-0.79(-1.65%)
Dec 02, 2013	47.64	48.20	47.64	47.88	9,130,696	+0.39(+0.82%)
Nov 29, 2013	47.74	47.87	47.49	47.49	4,432,924	-0.12(-0.26%)
Nov 27, 2013	47.50	47.81	47.39	47.62	6,361,276	+0.11(+0.23%)
Nov 26, 2013	47.31	47.53	47.06	47.51	12,020,493	+0.37(+0.79%)
Nov 25, 2013	47.27	47.30	46.99	47.14	7,220,851	-0.04(-0.09%)
Nov 22, 2013	47.08	47.23	46.65	47.18	8,730,632	+0.12(+0.25%)
Nov 21, 2013	46.52	47.15	46.09	47.06	13,683,591	+0.81(+1.76%)
Nov 20, 2013	46.17	46.73	46.14	46.25	10,921,317	+0.17(+0.37%)
Nov 19, 2013	46.77	46.78	45.94	46.08	15,480,020	-0.59(-1.26%)
Nov 18, 2013	47.15	47.32	46.51	46.66	17,541,276	-0.49(-1.04%)
Nov 15, 2013	46.63	47.28	46.62	47.15	13,271,509	+0.43(+0.92%)
Nov 14, 2013	46.67	46.74	46.40	46.72	11,682,783	+0.46(+1.00%)
Nov 12, 2013	46.38	46.47	45.93	46.26	9,661,705	-0.23(-0.50%)
Nov 11, 2013	46.34	46.59	46.25	46.49	8,984,966	+0.23(+0.49%)
Nov 08, 2013	45.67	46.30	45.67	46.26	12,282,497	+0.51(+1.12%)
Nov 07, 2013	46.65	46.75	45.75	45.75	11,607,352	-0.68(-1.47%)
Nov 06, 2013	46.37	46.71	46.05	46.43	9,514,093	+0.38(+0.84%)
Nov 05, 2013	45.58	46.19	45.49	46.05	11,831,790	+0.22(+0.48%)
Nov 04, 2013	46.59	46.66	45.77	45.83	11,875,998	-0.64(-1.38%)
Nov 01, 2013	46.42	46.89	46.32	46.47	14,196,670	+0.58(+1.27%)
Oct 31, 2013	45.97	46.40	45.32	45.88	25,695,338	-1.67(-3.51%)
Oct 30, 2013	47.80	47.80	47.04	47.55	12,598,325	-0.10(-0.21%)
Oct 29, 2013	47.47	47.89	47.47	47.65	9,209,185	+0.27(+0.57%)
Oct 28, 2013	47.49	47.71	47.23	47.38	7,344,598	+0.00(+0.01%)
Oct 25, 2013	47.53	47.57	47.02	47.38	11,807,449	+0.04(+0.07%)
Oct 24, 2013	46.63	47.45	46.57	47.34	9,520,608	+0.94(+2.02%)
Oct 23, 2013	46.35	46.45	46.00	46.40	8,008,218	-0.25(-0.55%)
Oct 22, 2013	46.67	47.29	46.55	46.66	13,075,868	-0.01(-0.03%)
Oct 21, 2013	46.91	47.05	46.49	46.67	12,347,523	-0.10(-0.20%)
Oct 18, 2013	46.36	46.89	45.95	46.77	15,417,740	+0.51(+1.09%)
Oct 17, 2013	45.65	46.37	45.60	46.26	13,499,563	+0.62(+1.35%)
Oct 16, 2013	44.89	45.68	44.76	45.64	11,125,793	+0.99(+2.23%)
Oct 15, 2013	45.04	45.36	44.65	44.65	11,323,451	-0.48(-1.07%)
Oct 14, 2013	44.41	45.21	44.33	45.13	9,560,761	+0.29(+0.65%)
Oct 11, 2013	44.05	44.84	43.75	44.84	12,767,785	+0.74(+1.68%)
Oct 10, 2013	43.38	44.12	43.29	44.10	11,643,017	+1.21(+2.82%)
Oct 09, 2013	42.79	43.09	42.02	42.89	14,410,385	+0.31(+0.72%)
Oct 08, 2013	43.45	43.95	42.58	42.59	18,900,070	-0.89(-2.04%)
Oct 07, 2013	43.85	43.85	43.47	43.47	12,605,012	-0.97(-2.18%)
Oct 04, 2013	44.01	44.60	43.86	44.44	10,037,853	+0.43(+0.97%)
Oct 03, 2013	44.79	44.82	43.80	44.01	21,051,562	-0.74(-1.65%)
Oct 02, 2013	44.77	45.03	44.56	44.75	9,299,384	-0.33(-0.72%)
Oct 01, 2013	44.63	45.17	44.34	45.08	10,019,212	+0.04(+0.09%)
Sep 27, 2013	44.79	45.19	44.75	45.04	7,777,787	-0.12(-0.26%)
Sep 26, 2013	44.90	45.38	44.72	45.16	9,993,251	+0.47(+1.04%)
Sep 25, 2013	45.09	45.26	44.49	44.69	11,343,931	-0.42(-0.92%)
Sep 24, 2013	45.78	45.91	44.94	45.11	16,056,825	-0.68(-1.48%)
Sep 23, 2013	46.19	46.86	45.73	45.78	20,854,432	-0.60(-1.30%)
Sep 20, 2013	45.56	46.39	45.23	46.39	61,857,656	+0.96(+2.12%)
Sep 19, 2013	45.39	46.19	45.26	45.43	14,824,427	+0.25(+0.55%)
Sep 18, 2013	44.43	45.26	44.37	45.18	11,149,020	+0.48(+1.07%)
Sep 17, 2013	44.17	44.77	43.99	44.70	11,143,521	+0.52(+1.17%)
Sep 16, 2013	44.53	44.53	44.07	44.18	12,208,037	+0.09(+0.20%)
Sep 13, 2013	43.28	44.16	43.21	44.09	17,580,492	+0.92(+2.13%)
Sep 12, 2013	43.50	43.82	43.18	43.18	15,032,762	-0.29(-0.67%)
Sep 11, 2013	43.16	43.52	42.67	43.47	11,793,617	+0.40(+0.93%)
Sep 10, 2013	42.56	43.08	42.31	43.07	20,876,150	+1.41(+3.38%)
Sep 09, 2013	41.36	41.68	41.36	41.66	11,429,818	+0.44(+1.06%)
Sep 06, 2013	41.14	41.50	40.84	41.22	7,176,665	+0.11(+0.26%)
Sep 05, 2013	41.09	41.23	40.88	41.11	7,936,775	+0.00(+0.01%)
Sep 04, 2013	41.27	41.50	40.89	41.11	10,450,541	-0.19(-0.47%)
Sep 03, 2013	41.07	41.62	40.89	41.30	13,430,877	+0.61(+1.49%)
Aug 30, 2013	40.92	40.95	40.55	40.69	10,593,970	-0.22(-0.54%)
Aug 29, 2013	40.85	41.36	40.78	40.91	9,931,671	+0.04(+0.09%)
Aug 28, 2013	40.45	41.01	40.45	40.88	16,793,392	+0.24(+0.60%)
Aug 27, 2013	40.36	40.85	40.26	40.64	13,656,185	-0.19(-0.47%)
Aug 26, 2013	41.87	41.87	40.82	40.83	14,763,803	-0.96(-2.29%)
Aug 23, 2013	42.09	42.13	41.44	41.79	10,510,814	+0.04(+0.10%)
Aug 22, 2013	41.91	42.33	41.30	41.74	11,333,824	+0.12(+0.30%)
Aug 21, 2013	40.42	42.35	40.25	41.62	33,135,060	+1.21(+2.98%)
Aug 20, 2013	40.74	40.89	40.34	40.41	15,147,131	-0.41(-1.01%)
Aug 19, 2013	40.21	41.27	40.18	40.82	12,839,321	+0.43(+1.07%)
Aug 16, 2013	40.53	40.77	40.29	40.39	13,516,999	-0.19(-0.46%)
Aug 15, 2013	41.40	41.41	40.47	40.58	18,517,364	-1.03(-2.48%)
Aug 14, 2013	41.88	42.34	41.61	41.61	16,433,530	-0.19(-0.45%)
Aug 13, 2013	42.09	42.13	41.67	41.80	12,228,818	-0.12(-0.29%)
Aug 12, 2013	41.84	41.97	41.60	41.92	14,602,158	-0.01(-0.03%)
Aug 09, 2013	42.16	42.29	41.87	41.93	10,751,812	-0.23(-0.54%)
Aug 08, 2013	42.54	42.57	41.96	42.16	10,319,385	-0.14(-0.34%)
Aug 07, 2013	42.30	42.44	41.95	42.30	16,676,965	-0.35(-0.82%)
Aug 06, 2013	42.96	42.98	42.17	42.65	21,268,534	-0.38(-0.89%)
Aug 05, 2013	42.91	43.17	42.63	43.03	12,306,425	+0.13(+0.29%)
Aug 02, 2013	42.35	42.93	42.17	42.91	23,261,926	+1.13(+2.70%)
Aug 01, 2013	42.39	42.39	40.41	41.78	79,618,088	+0.50(+1.22%)
Jul 31, 2013	45.18	45.45	39.87	41.28	96,513,248	-3.37(-7.54%)
Jul 30, 2013	44.94	45.05	44.58	44.64	14,913,445	-0.12(-0.28%)
Jul 29, 2013	44.97	45.12	44.60	44.77	6,192,743	-0.29(-0.64%)
Jul 26, 2013	45.24	45.38	44.73	45.05	9,338,379	-0.33(-0.72%)
Jul 25, 2013	44.54	45.71	44.54	45.38	23,502,372	+1.83(+4.21%)
Jul 24, 2013	44.26	44.27	43.30	43.55	15,001,361	-0.43(-0.97%)
Jul 23, 2013	44.48	44.65	43.97	43.98	12,553,261	-0.62(-1.38%)
Jul 22, 2013	44.33	44.61	44.14	44.59	8,501,457	+0.30(+0.68%)
Jul 19, 2013	44.56	44.77	44.17	44.29	9,703,736	-0.25(-0.57%)
Jul 18, 2013	44.36	44.63	44.30	44.54	6,364,377	+0.31(+0.70%)
Jul 17, 2013	43.94	44.30	43.87	44.23	10,963,905	+0.07(+0.16%)
Jul 16, 2013	44.35	44.48	44.00	44.16	8,051,434	-0.20(-0.46%)
Jul 15, 2013	44.66	44.73	44.26	44.37	15,575,659	-0.11(-0.25%)
Jul 12, 2013	44.28	44.48	44.11	44.48	8,354,046	+0.18(+0.40%)
Jul 11, 2013	44.15	44.32	43.73	44.30	15,262,756	+0.76(+1.75%)
Jul 10, 2013	43.69	43.80	43.33	43.54	16,821,566	-0.12(-0.27%)
Jul 09, 2013	44.06	44.20	43.52	43.66	25,017,666	-0.21(-0.48%)
Jul 08, 2013	44.68	44.95	43.86	43.86	18,219,094	-0.63(-1.41%)
Jul 05, 2013	44.04	44.51	43.72	44.49	9,121,209	+0.87(+2.00%)
Jul 03, 2013	42.95	43.71	42.89	43.62	4,859,494	+0.42(+0.97%)
Jul 02, 2013	43.16	43.62	42.97	43.20	9,385,266	+0.00(+0.01%)
Jul 01, 2013	42.89	43.72	42.82	43.19	12,452,502	+0.58(+1.35%)
Jun 28, 2013	42.97	43.08	42.49	42.62	13,570,638	+0.02(+0.05%)
Jun 26, 2013	42.42	42.71	42.09	42.59	11,141,813	+0.51(+1.21%)
Jun 25, 2013	41.93	42.30	41.63	42.09	13,638,430	+0.51(+1.23%)
Jun 24, 2013	41.54	41.85	40.97	41.57	16,646,004	-0.29(-0.69%)
Jun 21, 2013	41.98	42.33	41.70	41.86	19,216,472	+0.24(+0.58%)
Jun 20, 2013	42.33	42.55	41.62	41.62	16,655,876	-0.97(-2.28%)
Jun 19, 2013	42.97	43.17	42.57	42.59	13,101,131	-0.32(-0.75%)
Jun 18, 2013	42.38	43.20	42.38	42.91	8,124,933	+0.39(+0.91%)
Jun 17, 2013	42.52	42.84	42.33	42.52	15,843,717	+0.33(+0.78%)
Jun 14, 2013	42.45	42.55	42.00	42.19	7,962,047	-0.31(-0.72%)
Jun 13, 2013	41.78	42.62	41.68	42.50	10,463,377	+0.72(+1.73%)
Jun 12, 2013	42.13	42.13	41.68	41.78	10,714,668	-0.12(-0.28%)
Jun 11, 2013	42.10	42.43	41.87	41.90	8,422,284	-0.62(-1.46%)
Jun 10, 2013	42.10	42.71	41.89	42.52	14,777,913	+0.56(+1.33%)
Jun 07, 2013	42.13	42.21	41.87	41.96	14,900,559	+0.14(+0.33%)
Jun 06, 2013	41.20	41.84	41.14	41.82	15,722,503	+0.50(+1.20%)
Jun 05, 2013	41.95	42.02	41.24	41.33	13,053,999	-0.70(-1.65%)
Jun 04, 2013	41.84	42.38	41.67	42.02	14,502,613	+0.00(+0.01%)
Jun 03, 2013	41.68	42.13	41.40	42.02	16,333,045	+0.48(+1.15%)
May 31, 2013	42.11	42.30	41.53	41.54	13,416,869	-0.67(-1.60%)
May 30, 2013	41.59	42.44	41.59	42.22	10,321,318	+0.67(+1.62%)
May 29, 2013	41.79	42.02	41.53	41.54	8,030,058	-0.44(-1.05%)
May 28, 2013	42.54	42.57	41.90	41.98	10,652,781	-0.10(-0.23%)
May 24, 2013	41.48	42.23	41.25	42.08	13,192,756	+0.55(+1.32%)
May 23, 2013	41.60	41.86	41.30	41.53	18,050,706	-0.48(-1.13%)
May 22, 2013	42.46	43.01	42.00	42.01	20,974,786	-0.33(-0.78%)
May 21, 2013	42.34	42.60	42.07	42.34	14,397,021	-0.01(-0.03%)
May 20, 2013	42.89	43.12	42.16	42.35	22,718,452	-0.69(-1.60%)
May 17, 2013	42.18	43.04	42.10	43.04	14,205,807	+1.11(+2.65%)
May 16, 2013	42.38	42.38	41.92	41.93	10,626,122	-0.46(-1.08%)
May 15, 2013	41.97	42.40	41.90	42.39	14,604,405	+0.68(+1.63%)
May 13, 2013	41.63	42.06	41.52	41.71	13,384,931	+0.04(+0.10%)
May 10, 2013	41.65	41.73	41.39	41.67	14,844,118	+0.04(+0.10%)
May 09, 2013	41.78	41.93	41.54	41.63	12,335,238	-0.16(-0.38%)
May 08, 2013	41.83	41.84	41.42	41.78	15,496,955	-0.12(-0.29%)
May 07, 2013	41.84	41.92	41.31	41.91	12,737,560	+0.21(+0.50%)
May 06, 2013	41.80	42.14	41.52	41.70	14,024,592	-0.15(-0.36%)
May 03, 2013	41.25	42.15	40.88	41.85	16,116,761	+0.96(+2.36%)
May 02, 2013	39.63	41.88	39.63	40.88	32,901,684	+2.19(+5.65%)

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.