Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.72	14.81	14.71	14.78	56,447,132	+0.02(+0.14%)
Apr 29, 2014	14.65	14.77	14.64	14.76	41,217,096	+0.14(+0.97%)
Apr 28, 2014	14.71	14.75	14.48	14.62	65,126,504	-0.09(-0.59%)
Apr 25, 2014	14.79	14.81	14.68	14.71	42,491,596	-0.12(-0.82%)
Apr 24, 2014	14.90	14.90	14.77	14.83	44,543,788	-0.01(-0.05%)
Apr 23, 2014	14.79	14.85	14.77	14.83	37,776,636	+0.03(+0.23%)
Apr 22, 2014	14.72	14.84	14.67	14.80	39,748,632	+0.10(+0.69%)
Apr 21, 2014	14.72	14.73	14.67	14.70	45,481,916	-0.01(-0.09%)
Apr 17, 2014	14.71	14.71	14.71	14.71	87,594,248	+0.03(+0.18%)
Apr 16, 2014	14.64	14.69	14.55	14.69	58,878,404	+0.11(+0.79%)
Apr 15, 2014	14.47	14.60	14.36	14.57	125,295,752	+0.13(+0.93%)
Apr 14, 2014	14.49	14.51	14.29	14.44	83,483,440	+0.11(+0.80%)
Apr 11, 2014	14.33	14.46	14.26	14.32	118,351,752	-0.18(-1.21%)
Apr 10, 2014	14.85	14.85	14.49	14.50	113,938,808	-0.34(-2.31%)
Apr 09, 2014	14.76	14.85	14.69	14.84	54,170,380	+0.13(+0.87%)
Apr 08, 2014	14.71	14.75	14.59	14.71	67,934,288	+0.02(+0.14%)
Apr 07, 2014	14.91	14.91	14.68	14.69	87,279,208	-0.23(-1.53%)
Apr 04, 2014	15.15	15.18	14.91	14.92	72,661,200	-0.15(-0.98%)
Apr 03, 2014	15.11	15.13	15.02	15.07	56,271,632	-0.03(-0.18%)
Apr 02, 2014	15.08	15.13	15.05	15.10	53,746,128	+0.03(+0.22%)
Apr 01, 2014	15.08	15.11	15.02	15.06	62,341,072	+0.03(+0.18%)
Mar 31, 2014	14.99	15.08	14.98	15.04	49,504,608	+0.15(+1.04%)
Mar 28, 2014	14.86	14.98	14.83	14.88	59,047,412	+0.06(+0.41%)
Mar 27, 2014	14.87	14.93	14.74	14.82	85,733,992	-0.08(-0.54%)
Mar 26, 2014	15.14	15.15	14.90	14.90	73,682,776	-0.15(-1.03%)
Mar 25, 2014	15.12	15.14	14.98	15.06	50,676,732	-0.01(-0.09%)
Mar 24, 2014	15.12	15.16	14.98	15.07	82,470,040	-0.01(-0.04%)
Mar 21, 2014	15.18	15.24	15.06	15.08	99,817,136	-0.01(-0.06%)
Mar 20, 2014	14.82	15.12	14.82	15.09	135,744,944	+0.23(+1.58%)
Mar 19, 2014	14.87	14.96	14.74	14.85	84,610,616	-0.01(-0.05%)
Mar 18, 2014	14.82	14.87	14.79	14.86	53,257,968	+0.07(+0.50%)
Mar 17, 2014	14.75	14.84	14.74	14.78	55,994,968	+0.15(+1.05%)
Mar 14, 2014	14.67	14.79	14.62	14.63	65,896,620	-0.09(-0.64%)
Mar 13, 2014	14.94	14.96	14.69	14.72	84,367,248	-0.17(-1.13%)
Mar 12, 2014	14.82	14.90	14.78	14.89	47,587,904	-0.03(-0.18%)
Mar 11, 2014	15.04	15.05	14.88	14.92	66,889,908	-0.10(-0.67%)
Mar 10, 2014	14.98	15.10	14.92	15.02	35,130,964	+0.01(+0.05%)
Mar 07, 2014	15.04	15.09	14.95	15.01	98,716,536	+0.07(+0.45%)
Mar 06, 2014	14.90	14.98	14.89	14.94	63,062,360	+0.05(+0.31%)
Mar 05, 2014	14.75	14.90	14.72	14.90	70,730,368	+0.15(+1.05%)
Mar 04, 2014	14.62	14.74	14.59	14.74	74,302,776	+0.30(+2.04%)
Mar 03, 2014	14.43	14.47	14.35	14.45	73,632,680	-0.11(-0.78%)
Feb 28, 2014	14.49	14.64	14.47	14.56	83,849,680	+0.07(+0.51%)
Feb 27, 2014	14.39	14.49	14.35	14.49	57,731,912	+0.07(+0.51%)
Feb 26, 2014	14.47	14.48	14.34	14.41	63,005,932	-0.02(-0.14%)
Feb 25, 2014	14.51	14.52	14.40	14.43	59,669,328	-0.09(-0.60%)
Feb 24, 2014	14.43	14.60	14.41	14.52	61,228,808	+0.11(+0.75%)
Feb 21, 2014	14.41	14.47	14.36	14.41	64,282,736	+0.03(+0.19%)
Feb 20, 2014	14.36	14.42	14.28	14.39	47,408,880	+0.04(+0.28%)
Feb 19, 2014	14.50	14.59	14.34	14.35	95,524,224	-0.20(-1.38%)
Feb 18, 2014	14.53	14.57	14.48	14.55	31,678,974	+0.03(+0.18%)
Feb 14, 2014	14.48	14.52	14.52	14.52	55,765,736	+0.02(+0.14%)
Feb 13, 2014	14.32	14.51	14.32	14.50	47,439,024	+0.05(+0.37%)
Feb 12, 2014	14.47	14.51	14.39	14.45	57,821,008	+0.00(+0.00%)
Feb 11, 2014	14.35	14.49	14.28	14.45	55,579,292	+0.15(+1.03%)
Feb 10, 2014	14.29	14.31	14.22	14.30	64,312,224	+0.01(+0.09%)
Feb 07, 2014	14.17	14.30	14.13	14.29	76,334,448	+0.17(+1.24%)
Feb 06, 2014	13.92	14.12	13.92	14.11	59,018,540	+0.21(+1.55%)
Feb 05, 2014	13.89	13.94	13.80	13.90	70,083,840	-0.01(-0.10%)
Feb 04, 2014	13.84	13.98	13.80	13.91	81,500,592	+0.13(+0.97%)
Feb 03, 2014	14.12	14.15	13.76	13.78	155,348,096	-0.36(-2.52%)
Jan 31, 2014	14.09	14.27	14.06	14.13	79,867,080	-0.17(-1.17%)
Jan 30, 2014	14.23	14.33	14.18	14.30	67,974,296	+0.20(+1.43%)
Jan 29, 2014	14.11	14.24	14.06	14.10	95,850,720	-0.17(-1.18%)
Jan 28, 2014	14.15	14.28	14.14	14.27	51,545,560	+0.19(+1.33%)
Jan 27, 2014	14.19	14.25	14.00	14.08	96,026,440	-0.09(-0.62%)
Jan 24, 2014	14.42	14.42	14.17	14.17	105,082,840	-0.33(-2.27%)
Jan 23, 2014	14.67	14.68	14.43	14.49	77,905,392	-0.24(-1.64%)
Jan 22, 2014	14.76	14.77	14.70	14.74	26,965,098	+0.01(+0.05%)
Jan 21, 2014	14.80	14.81	14.64	14.73	61,788,924	+0.01(+0.09%)
Jan 17, 2014	14.78	14.72	14.72	14.72	105,299,352	-0.05(-0.32%)
Jan 16, 2014	14.82	14.82	14.73	14.76	69,994,024	-0.09(-0.63%)
Jan 15, 2014	14.68	14.87	14.68	14.86	91,900,120	+0.17(+1.19%)
Jan 14, 2014	14.64	14.70	14.57	14.68	46,703,132	+0.12(+0.83%)
Jan 13, 2014	14.76	14.79	14.53	14.56	63,501,428	-0.22(-1.50%)
Jan 10, 2014	14.80	14.82	14.72	14.78	54,229,068	-0.03(-0.18%)
Jan 09, 2014	14.80	14.83	14.72	14.81	43,275,008	+0.05(+0.36%)
Jan 08, 2014	14.74	14.78	14.70	14.76	53,517,268	+0.05(+0.34%)
Jan 07, 2014	14.78	14.78	14.66	14.71	70,777,664	+0.00(+0.02%)
Jan 06, 2014	14.76	14.80	14.68	14.70	51,665,500	+0.01(+0.09%)
Jan 03, 2014	14.61	14.74	14.60	14.69	36,739,880	+0.10(+0.69%)
Jan 02, 2014	14.64	14.66	14.55	14.59	52,849,536	-0.08(-0.55%)
Dec 31, 2013	14.62	14.67	14.67	14.67	33,932,588	+0.07(+0.51%)
Dec 30, 2013	14.62	14.65	14.57	14.60	24,005,612	-0.03(-0.18%)
Dec 27, 2013	14.64	14.64	14.60	14.62	17,802,410	-0.01(-0.05%)
Dec 26, 2013	14.64	14.64	14.60	14.63	22,211,888	+0.03(+0.23%)
Dec 24, 2013	14.60	14.60	14.55	14.60	11,025,854	+0.03(+0.18%)
Dec 23, 2013	14.57	14.60	14.55	14.57	44,013,112	+0.07(+0.49%)
Dec 20, 2013	14.44	14.54	14.43	14.50	98,277,384	+0.07(+0.50%)
Dec 19, 2013	14.41	14.47	14.38	14.43	68,301,104	-0.02(-0.14%)
Dec 18, 2013	14.16	14.46	14.04	14.45	148,013,792	+0.33(+2.32%)
Dec 17, 2013	14.21	14.21	14.11	14.12	39,903,388	-0.09(-0.66%)
Dec 16, 2013	14.19	14.24	14.19	14.21	101,919,456	+0.09(+0.62%)
Dec 13, 2013	14.16	14.19	14.09	14.13	108,380,576	+0.01(+0.09%)
Dec 12, 2013	14.11	14.18	14.07	14.11	58,233,460	+0.00(+0.00%)
Dec 11, 2013	14.32	14.32	14.09	14.11	95,374,432	-0.19(-1.35%)
Dec 10, 2013	14.33	14.39	14.31	14.31	46,054,184	-0.05(-0.37%)
Dec 09, 2013	14.35	14.39	14.33	14.36	33,000,358	+0.06(+0.42%)
Dec 06, 2013	14.27	14.34	14.21	14.30	45,413,612	+0.19(+1.37%)
Dec 05, 2013	14.18	14.21	14.09	14.11	53,524,876	-0.13(-0.94%)
Dec 04, 2013	14.15	14.31	14.12	14.24	65,424,932	+0.03(+0.24%)
Dec 03, 2013	14.28	14.35	14.13	14.21	41,227,436	-0.15(-1.02%)
Dec 02, 2013	14.38	14.46	14.31	14.35	45,503,604	-0.01(-0.05%)
Nov 29, 2013	14.47	14.47	14.35	14.36	17,976,248	-0.05(-0.37%)
Nov 27, 2013	14.41	14.43	14.37	14.41	23,922,460	+0.04(+0.28%)
Nov 26, 2013	14.39	14.45	14.37	14.37	40,010,708	-0.01(-0.09%)
Nov 25, 2013	14.41	14.45	14.36	14.39	41,338,616	+0.02(+0.14%)
Nov 22, 2013	14.31	14.37	14.29	14.37	41,446,580	+0.07(+0.47%)
Nov 21, 2013	14.14	14.32	14.13	14.30	55,477,476	+0.20(+1.44%)
Nov 20, 2013	14.17	14.21	14.05	14.10	47,709,208	-0.04(-0.31%)
Nov 19, 2013	14.13	14.21	14.10	14.14	43,381,920	+0.02(+0.14%)
Nov 18, 2013	14.18	14.22	14.09	14.12	63,888,676	-0.01(-0.05%)
Nov 15, 2013	14.07	14.14	14.04	14.13	55,758,532	+0.07(+0.48%)
Nov 14, 2013	13.94	14.06	13.91	14.06	52,181,900	+0.12(+0.89%)
Nov 13, 2013	13.76	13.99	13.74	13.93	61,333,064	+0.12(+0.85%)
Nov 12, 2013	13.92	13.93	13.78	13.82	42,223,296	-0.13(-0.93%)
Nov 11, 2013	13.94	13.98	13.89	13.95	34,969,292	+0.00(+0.02%)
Nov 08, 2013	13.64	13.94	13.63	13.94	95,648,408	+0.32(+2.33%)
Nov 07, 2013	13.82	13.84	13.62	13.63	65,204,860	-0.15(-1.12%)
Nov 06, 2013	13.78	13.82	13.75	13.78	41,252,192	+0.06(+0.46%)
Nov 05, 2013	13.74	13.77	13.69	13.72	38,711,020	-0.07(-0.53%)
Nov 04, 2013	13.80	13.82	13.75	13.79	28,013,788	+0.01(+0.05%)
Nov 01, 2013	13.75	13.80	13.71	13.78	49,907,144	+0.04(+0.26%)
Oct 31, 2013	13.88	13.89	13.74	13.75	72,979,920	-0.15(-1.06%)
Oct 30, 2013	13.97	13.99	13.85	13.89	52,957,244	-0.06(-0.41%)
Oct 29, 2013	13.94	13.96	13.90	13.95	32,763,696	+0.04(+0.29%)
Oct 28, 2013	13.94	13.94	13.88	13.91	31,508,798	-0.03(-0.24%)
Oct 25, 2013	13.90	13.94	13.86	13.94	41,957,888	+0.06(+0.43%)
Oct 24, 2013	13.91	13.91	13.82	13.88	41,505,148	+0.02(+0.14%)
Oct 23, 2013	13.91	13.93	13.83	13.86	53,374,880	-0.11(-0.81%)
Oct 22, 2013	14.01	14.06	13.96	13.98	46,606,368	+0.03(+0.19%)
Oct 21, 2013	13.98	14.01	13.94	13.95	43,639,868	-0.03(-0.20%)
Oct 18, 2013	13.99	14.01	13.89	13.98	62,596,952	+0.03(+0.19%)
Oct 17, 2013	13.74	13.97	13.74	13.95	79,554,824	+0.12(+0.90%)
Oct 16, 2013	13.64	13.84	13.63	13.83	112,496,456	+0.28(+2.10%)
Oct 15, 2013	13.64	13.68	13.52	13.54	69,282,808	-0.10(-0.73%)
Oct 14, 2013	13.49	13.66	13.47	13.64	55,212,620	+0.07(+0.49%)
Oct 11, 2013	13.47	13.59	13.43	13.58	58,122,560	+0.08(+0.57%)
Oct 10, 2013	13.30	13.51	13.30	13.50	113,392,736	+0.37(+2.85%)
Oct 09, 2013	13.12	13.18	13.02	13.13	117,823,272	+0.04(+0.33%)
Oct 08, 2013	13.25	13.27	13.06	13.08	109,001,176	-0.17(-1.26%)
Oct 07, 2013	13.29	13.34	13.24	13.25	43,485,052	-0.15(-1.15%)
Oct 04, 2013	13.30	13.41	13.29	13.40	44,462,732	+0.11(+0.81%)
Oct 03, 2013	13.36	13.38	13.19	13.30	69,642,232	-0.10(-0.75%)
Oct 02, 2013	13.31	13.41	13.28	13.40	56,789,008	-0.00(-0.02%)
Oct 01, 2013	13.33	13.43	13.32	13.40	60,993,864	+0.09(+0.70%)
Sep 30, 2013	13.24	13.38	13.23	13.31	59,447,460	-0.09(-0.70%)
Sep 27, 2013	13.37	13.44	13.34	13.40	73,630,696	-0.05(-0.37%)
Sep 26, 2013	13.47	13.54	13.39	13.45	42,850,088	+0.00(+0.00%)
Sep 25, 2013	13.40	13.49	13.33	13.45	58,255,612	+0.07(+0.55%)
Sep 24, 2013	13.45	13.50	13.36	13.38	60,223,548	-0.08(-0.62%)
Sep 23, 2013	13.58	13.59	13.44	13.46	75,361,896	-0.19(-1.42%)
Sep 20, 2013	13.76	13.77	13.64	13.65	65,660,504	-0.09(-0.63%)
Sep 19, 2013	13.85	13.87	13.71	13.74	60,384,208	-0.05(-0.39%)
Sep 18, 2013	13.65	13.88	13.61	13.79	76,336,320	+0.12(+0.88%)
Sep 17, 2013	13.63	13.67	13.60	13.67	50,281,836	+0.07(+0.49%)
Sep 16, 2013	13.65	13.67	13.46	13.61	59,454,948	+0.15(+1.11%)
Sep 13, 2013	13.44	13.48	13.40	13.46	44,128,160	+0.03(+0.25%)
Sep 12, 2013	13.51	13.53	13.41	13.42	51,041,004	-0.10(-0.71%)
Sep 11, 2013	13.48	13.53	13.45	13.52	47,600,576	+0.02(+0.12%)
Sep 10, 2013	13.45	13.52	13.45	13.50	53,965,832	+0.16(+1.17%)
Sep 09, 2013	13.25	13.35	13.21	13.35	49,148,904	+0.15(+1.16%)
Sep 06, 2013	13.27	13.27	13.05	13.19	58,660,688	+0.00(+0.00%)
Sep 05, 2013	13.19	13.27	13.16	13.19	44,767,756	+0.03(+0.23%)
Sep 04, 2013	13.07	13.22	13.04	13.16	47,075,004	+0.10(+0.79%)
Sep 03, 2013	13.11	13.18	12.99	13.06	64,049,996	+0.11(+0.83%)
Aug 30, 2013	13.02	13.05	12.91	12.95	39,568,932	-0.06(-0.46%)
Aug 29, 2013	12.95	13.10	12.94	13.01	40,788,736	+0.03(+0.23%)
Aug 28, 2013	12.93	13.07	12.89	12.98	76,774,960	+0.02(+0.18%)
Aug 27, 2013	13.12	13.17	12.93	12.96	108,374,728	-0.32(-2.43%)
Aug 26, 2013	13.39	13.42	13.28	13.28	44,910,524	-0.08(-0.62%)
Aug 23, 2013	13.38	13.39	13.30	13.37	37,944,220	+0.01(+0.10%)
Aug 22, 2013	13.25	13.38	13.24	13.35	48,426,652	+0.15(+1.16%)
Aug 21, 2013	13.23	13.35	13.14	13.20	70,127,552	-0.09(-0.70%)
Aug 20, 2013	13.19	13.33	13.14	13.29	62,956,332	+0.13(+0.96%)
Aug 19, 2013	13.31	13.33	13.16	13.17	57,304,232	-0.18(-1.32%)
Aug 16, 2013	13.34	13.43	13.31	13.34	49,045,308	-0.02(-0.17%)
Aug 15, 2013	13.47	13.47	13.32	13.37	93,027,448	-0.20(-1.47%)
Aug 14, 2013	13.60	13.67	13.56	13.57	45,241,212	-0.05(-0.39%)
Aug 13, 2013	13.59	13.66	13.49	13.62	45,654,928	+0.07(+0.49%)
Aug 12, 2013	13.55	13.59	13.51	13.55	40,604,004	-0.05(-0.39%)
Aug 09, 2013	13.62	13.69	13.58	13.61	31,230,872	-0.05(-0.34%)
Aug 08, 2013	13.69	13.73	13.55	13.65	64,692,488	+0.03(+0.24%)
Aug 07, 2013	13.65	13.66	13.55	13.62	57,857,020	-0.09(-0.68%)
Aug 06, 2013	13.81	13.83	13.70	13.71	37,845,080	-0.12(-0.89%)
Aug 05, 2013	13.85	13.89	13.81	13.84	31,405,878	-0.03(-0.22%)
Aug 02, 2013	13.86	13.88	13.82	13.87	47,247,744	-0.00(-0.02%)
Aug 01, 2013	13.78	13.89	13.77	13.87	51,110,376	+0.22(+1.59%)
Jul 31, 2013	13.65	13.78	13.63	13.65	68,570,608	+0.01(+0.05%)
Jul 30, 2013	13.69	13.73	13.61	13.65	36,041,572	-0.01(-0.05%)
Jul 29, 2013	13.73	13.73	13.60	13.65	43,411,216	-0.10(-0.73%)
Jul 26, 2013	13.70	13.75	13.61	13.75	46,168,272	-0.01(-0.10%)
Jul 25, 2013	13.72	13.77	13.64	13.77	56,371,564	+0.01(+0.10%)
Jul 24, 2013	13.91	13.91	13.73	13.75	55,054,976	-0.10(-0.72%)
Jul 23, 2013	13.95	13.95	13.84	13.85	45,318,204	-0.05(-0.38%)
Jul 22, 2013	13.82	13.91	13.80	13.91	39,972,308	+0.09(+0.68%)
Jul 19, 2013	13.80	13.81	13.73	13.81	49,602,616	+0.01(+0.05%)
Jul 18, 2013	13.67	13.81	13.66	13.81	70,640,600	+0.20(+1.47%)
Jul 17, 2013	13.59	13.67	13.56	13.61	56,167,564	+0.04(+0.29%)
Jul 16, 2013	13.62	13.66	13.51	13.57	54,377,432	-0.05(-0.39%)
Jul 15, 2013	13.65	13.65	13.54	13.62	39,326,496	+0.06(+0.44%)
Jul 12, 2013	13.50	13.57	13.47	13.56	64,667,656	+0.09(+0.69%)
Jul 11, 2013	13.52	13.52	13.37	13.47	90,709,952	+0.13(+0.95%)
Jul 10, 2013	13.38	13.41	13.27	13.34	86,642,384	-0.08(-0.57%)
Jul 09, 2013	13.39	13.43	13.35	13.42	113,559,568	+0.11(+0.85%)
Jul 08, 2013	13.29	13.35	13.26	13.30	71,528,336	+0.10(+0.73%)
Jul 05, 2013	13.12	13.21	13.03	13.21	56,790,980	+0.23(+1.80%)
Jul 03, 2013	12.93	13.01	12.89	12.97	37,585,304	-0.04(-0.31%)
Jul 02, 2013	13.01	13.15	12.95	13.01	90,545,352	+0.01(+0.10%)
Jul 01, 2013	13.05	13.33	12.99	13.00	89,619,944	+0.04(+0.33%)
Jun 28, 2013	12.99	13.02	12.89	12.96	77,259,704	-0.08(-0.64%)
Jun 27, 2013	12.96	13.06	12.94	13.04	64,565,080	+0.17(+1.29%)
Jun 26, 2013	12.87	12.92	12.79	12.87	100,249,448	+0.13(+1.02%)
Jun 25, 2013	12.64	12.81	12.61	12.74	97,777,368	+0.23(+1.86%)
Jun 24, 2013	12.58	12.65	12.38	12.51	118,040,368	-0.23(-1.78%)
Jun 21, 2013	12.83	12.84	12.59	12.74	128,568,512	+0.00(+0.01%)
Jun 20, 2013	12.90	12.94	12.69	12.74	154,812,560	-0.28(-2.17%)
Jun 19, 2013	13.20	13.22	13.00	13.02	92,256,112	-0.18(-1.33%)
Jun 18, 2013	13.12	13.23	13.11	13.19	51,544,316	+0.08(+0.63%)
Jun 17, 2013	13.08	13.17	13.04	13.11	69,565,936	+0.13(+0.97%)
Jun 14, 2013	13.14	13.17	12.96	12.98	66,809,860	-0.17(-1.29%)
Jun 13, 2013	12.90	13.17	12.87	13.15	105,105,080	+0.24(+1.88%)
Jun 12, 2013	13.14	13.14	12.89	12.91	96,659,872	-0.14(-1.07%)
Jun 11, 2013	13.14	13.19	13.03	13.05	106,373,584	-0.22(-1.65%)
Jun 10, 2013	13.33	13.34	13.22	13.27	99,346,296	+0.01(+0.05%)
Jun 07, 2013	13.11	13.28	13.07	13.26	80,148,440	+0.23(+1.73%)
Jun 06, 2013	12.85	13.04	12.77	13.04	107,423,088	+0.18(+1.40%)
Jun 05, 2013	13.04	13.10	12.81	12.86	132,640,712	-0.21(-1.63%)
Jun 04, 2013	13.21	13.28	13.04	13.07	94,471,096	-0.12(-0.91%)
Jun 03, 2013	13.23	13.24	12.98	13.19	150,909,424	+0.01(+0.10%)
May 31, 2013	13.36	13.42	13.17	13.18	90,338,328	-0.22(-1.64%)
May 30, 2013	13.26	13.44	13.23	13.40	83,694,256	+0.16(+1.20%)
May 29, 2013	13.16	13.30	13.14	13.24	72,702,696	-0.00(-0.01%)
May 28, 2013	13.28	13.36	13.18	13.24	71,922,704	+0.13(+1.02%)
May 24, 2013	13.02	13.11	12.96	13.10	75,960,448	+0.01(+0.10%)
May 23, 2013	12.98	13.16	12.94	13.09	90,148,624	-0.08(-0.61%)
May 22, 2013	13.34	13.52	13.12	13.17	144,474,000	-0.14(-1.05%)
May 21, 2013	13.30	13.38	13.27	13.31	54,538,040	+0.03(+0.25%)
May 20, 2013	13.24	13.34	13.22	13.28	49,437,204	+0.03(+0.20%)
May 17, 2013	13.14	13.26	13.13	13.25	72,185,984	+0.17(+1.32%)
May 16, 2013	13.14	13.21	13.04	13.08	56,463,804	-0.09(-0.66%)
May 15, 2013	13.04	13.20	13.01	13.16	71,036,712	+0.34(+2.64%)
May 13, 2013	12.77	12.85	12.73	12.83	47,390,988	+0.04(+0.31%)
May 10, 2013	12.75	12.79	12.71	12.79	80,279,792	+0.05(+0.42%)
May 09, 2013	12.83	12.83	12.70	12.73	56,886,412	-0.09(-0.70%)
May 08, 2013	12.72	12.84	12.68	12.82	95,326,464	+0.10(+0.81%)
May 07, 2013	12.70	12.76	12.63	12.72	59,496,976	+0.07(+0.53%)
May 06, 2013	12.55	12.67	12.55	12.65	35,885,740	+0.13(+1.06%)
May 03, 2013	12.51	12.55	12.50	12.52	61,639,216	+0.13(+1.07%)
May 02, 2013	12.32	12.41	12.30	12.39	66,060,248	+0.11(+0.87%)

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.