Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	51.01	51.08	50.71	51.02	3,979,513	-0.06(-0.11%)
Apr 29, 2013	51.05	51.16	50.89	51.08	3,173,899	+0.09(+0.17%)
Apr 26, 2013	51.01	51.20	50.95	50.99	3,476,852	-0.11(-0.21%)
Apr 25, 2013	50.58	51.33	50.51	51.10	4,586,680	+0.69(+1.38%)
Apr 24, 2013	50.54	50.98	50.12	50.41	5,302,299	+0.01(+0.03%)
Apr 23, 2013	50.05	50.56	49.96	50.39	4,549,361	+0.43(+0.85%)
Apr 22, 2013	49.84	50.03	49.43	49.97	3,863,099	+0.04(+0.09%)
Apr 19, 2013	49.76	50.05	49.26	49.92	5,635,044	+0.54(+1.10%)
Apr 18, 2013	49.70	49.78	49.03	49.38	5,507,144	-0.34(-0.68%)
Apr 17, 2013	49.45	49.84	49.26	49.72	6,494,871	+0.27(+0.56%)
Apr 16, 2013	48.92	49.66	48.74	49.45	10,080,452	-0.07(-0.15%)
Apr 15, 2013	50.03	50.37	49.50	49.52	4,213,335	-0.73(-1.45%)
Apr 12, 2013	49.92	50.41	49.92	50.25	3,162,379	+0.27(+0.54%)
Apr 11, 2013	49.95	50.55	49.88	49.98	5,480,326	+0.19(+0.38%)
Apr 10, 2013	49.90	50.07	49.66	49.79	4,325,968	-0.04(-0.09%)
Apr 09, 2013	50.17	50.23	49.73	49.84	4,036,333	-0.25(-0.49%)
Apr 08, 2013	49.78	50.25	49.75	50.08	3,974,914	+0.30(+0.60%)
Apr 05, 2013	49.37	49.81	49.07	49.78	5,256,050	+0.04(+0.09%)
Apr 04, 2013	49.31	49.77	49.31	49.74	4,896,200	+0.59(+1.19%)
Apr 03, 2013	49.17	49.58	48.84	49.16	8,486,077	-0.61(-1.23%)
Apr 02, 2013	49.86	49.97	49.39	49.77	3,989,107	+0.12(+0.25%)
Apr 01, 2013	49.39	49.77	49.35	49.65	3,781,319	+0.15(+0.31%)
Mar 28, 2013	50.03	50.20	49.39	49.50	5,507,041	-0.43(-0.87%)
Mar 27, 2013	49.52	50.50	49.52	49.93	6,348,858	+0.32(+0.64%)
Mar 26, 2013	49.47	49.73	49.13	49.61	4,601,570	+0.14(+0.29%)
Mar 25, 2013	49.70	49.81	49.29	49.47	5,891,643	-0.01(-0.01%)
Mar 22, 2013	49.34	49.72	49.20	49.47	4,379,914	+0.27(+0.54%)
Mar 21, 2013	49.26	49.37	48.75	49.21	6,623,678	-0.34(-0.69%)
Mar 20, 2013	48.43	49.80	48.37	49.55	10,960,559	+1.49(+3.10%)
Mar 19, 2013	48.45	48.58	47.70	48.06	5,618,852	-0.22(-0.45%)
Mar 18, 2013	48.10	48.49	47.94	48.27	4,941,949	-0.03(-0.06%)
Mar 15, 2013	48.48	48.66	48.10	48.30	8,239,112	-0.39(-0.80%)
Mar 14, 2013	48.81	48.81	48.35	48.69	4,564,091	-0.07(-0.13%)
Mar 13, 2013	48.30	48.79	48.16	48.76	5,028,580	+0.23(+0.48%)
Mar 12, 2013	48.58	48.85	48.43	48.53	5,726,529	-0.17(-0.34%)
Mar 11, 2013	47.98	48.71	47.64	48.69	6,895,368	+0.72(+1.49%)
Mar 08, 2013	47.80	48.06	47.51	47.98	5,293,722	+0.36(+0.76%)
Mar 07, 2013	47.88	47.90	47.49	47.62	5,556,972	-0.20(-0.41%)
Mar 06, 2013	48.24	48.37	47.75	47.81	5,949,243	-0.40(-0.84%)
Mar 05, 2013	48.09	48.33	47.60	48.22	8,197,637	+0.17(+0.36%)
Mar 04, 2013	46.91	48.39	46.75	48.04	17,098,598	+1.67(+3.60%)
Mar 01, 2013	45.71	46.56	45.71	46.37	9,039,047	+0.85(+1.86%)
Feb 28, 2013	45.36	46.34	45.16	45.53	11,710,959	-0.12(-0.25%)
Feb 27, 2013	45.06	46.10	44.60	45.64	18,841,952	-0.67(-1.45%)
Feb 26, 2013	45.63	46.49	45.59	46.31	11,197,164	+0.84(+1.84%)
Feb 25, 2013	46.01	46.13	45.48	45.48	8,542,858	-0.51(-1.12%)
Feb 22, 2013	45.90	46.20	45.54	45.99	7,390,577	+0.14(+0.32%)
Feb 21, 2013	45.32	46.19	45.21	45.84	9,987,343	+0.54(+1.20%)
Feb 20, 2013	44.82	45.71	44.56	45.30	9,074,253	+0.56(+1.26%)
Feb 19, 2013	44.68	44.88	44.43	44.74	9,517,866	+0.12(+0.26%)
Feb 15, 2013	45.16	45.27	43.92	44.62	20,211,118	-0.74(-1.63%)
Feb 14, 2013	45.07	45.53	44.99	45.36	7,444,563	+0.29(+0.64%)
Feb 13, 2013	45.29	45.50	44.88	45.07	6,686,002	-0.03(-0.06%)
Feb 12, 2013	44.99	45.18	44.82	45.10	4,700,352	+0.04(+0.10%)
Feb 11, 2013	44.92	45.06	44.47	45.06	4,891,536	+0.13(+0.29%)
Feb 08, 2013	44.71	45.30	44.71	44.93	5,753,486	+0.14(+0.31%)
Feb 07, 2013	45.01	45.20	44.57	44.79	8,390,975	-0.28(-0.62%)
Feb 06, 2013	44.68	45.19	44.50	45.07	8,428,754	+1.32(+3.02%)
Feb 04, 2013	43.86	43.93	43.38	43.75	5,681,942	-0.22(-0.49%)
Feb 01, 2013	43.81	44.26	43.73	43.96	6,548,517	+0.53(+1.22%)
Jan 31, 2013	43.73	43.99	43.43	43.43	7,392,299	-0.41(-0.93%)
Jan 30, 2013	44.16	44.23	43.76	43.84	5,069,979	-0.26(-0.59%)
Jan 29, 2013	43.99	44.37	43.83	44.10	5,140,119	+0.15(+0.34%)
Jan 28, 2013	44.27	44.32	43.68	43.95	5,406,304	-0.29(-0.67%)
Jan 25, 2013	44.58	44.66	44.11	44.25	6,331,351	-0.23(-0.52%)
Jan 24, 2013	44.07	44.67	44.02	44.48	6,737,446	+0.59(+1.34%)
Jan 23, 2013	44.07	44.27	43.71	43.89	5,002,421	-0.32(-0.73%)
Jan 22, 2013	44.24	44.35	44.07	44.21	3,439,990	-0.03(-0.06%)
Jan 18, 2013	44.21	44.35	44.07	44.24	5,111,871	+0.05(+0.11%)
Jan 17, 2013	44.22	44.42	44.03	44.19	5,004,479	+0.10(+0.23%)
Jan 16, 2013	43.84	44.25	43.77	44.09	5,831,291	+0.17(+0.38%)
Jan 15, 2013	43.43	44.22	43.25	43.92	6,526,305	+0.50(+1.16%)
Jan 14, 2013	43.13	43.50	42.94	43.42	6,182,167	+0.23(+0.53%)
Jan 11, 2013	43.26	43.52	43.13	43.19	6,233,709	-0.17(-0.40%)
Jan 10, 2013	43.41	43.48	43.06	43.36	6,603,222	+0.09(+0.22%)
Jan 09, 2013	43.66	43.69	43.24	43.27	6,163,504	-0.33(-0.76%)
Jan 08, 2013	43.93	43.94	43.35	43.60	6,859,312	-0.47(-1.08%)
Jan 07, 2013	43.51	44.17	43.40	44.07	6,810,371	+0.52(+1.19%)
Jan 04, 2013	43.66	43.71	43.07	43.55	7,301,050	+0.30(+0.70%)
Jan 03, 2013	43.53	43.70	42.75	43.25	14,835,758	+0.96(+2.28%)
Jan 02, 2013	42.37	42.54	41.71	42.29	13,246,615	-0.25(-0.59%)
Dec 31, 2012	42.06	42.56	41.92	42.54	5,439,346	+0.43(+1.02%)
Dec 28, 2012	42.22	42.86	42.09	42.11	4,839,024	-0.26(-0.61%)
Dec 27, 2012	42.47	42.64	42.05	42.37	5,179,710	-0.20(-0.47%)
Dec 26, 2012	42.76	42.81	42.19	42.57	6,497,463	-0.24(-0.55%)
Dec 24, 2012	42.82	43.01	42.74	42.81	2,384,460	-0.04(-0.10%)
Dec 21, 2012	43.23	43.32	42.71	42.85	12,061,507	-0.55(-1.26%)
Dec 20, 2012	43.64	43.88	43.04	43.40	11,375,557	-0.83(-1.89%)
Dec 19, 2012	44.68	44.78	44.22	44.23	6,482,079	-0.55(-1.22%)
Dec 18, 2012	43.99	44.78	43.96	44.78	7,159,969	+0.86(+1.95%)
Dec 17, 2012	43.53	43.98	43.24	43.92	6,854,695	+0.42(+0.98%)
Dec 14, 2012	43.84	44.07	43.48	43.50	4,685,912	-0.54(-1.22%)
Dec 13, 2012	43.61	44.17	43.54	44.04	5,888,356	+0.51(+1.17%)
Dec 12, 2012	44.20	44.38	43.46	43.53	11,557,979	-0.64(-1.45%)
Dec 11, 2012	44.58	44.76	44.02	44.17	8,852,687	-0.38(-0.86%)
Dec 10, 2012	44.71	44.77	44.37	44.55	5,427,071	-0.23(-0.51%)
Dec 07, 2012	44.84	44.86	44.48	44.78	5,055,332	+0.06(+0.13%)
Dec 06, 2012	44.63	44.94	44.36	44.72	4,569,970	+0.12(+0.26%)
Dec 05, 2012	44.61	44.79	44.06	44.60	8,375,150	+0.04(+0.08%)
Dec 04, 2012	44.80	44.80	44.11	44.57	6,358,172	-0.82(-1.81%)
Nov 30, 2012	45.06	45.47	44.63	45.39	8,409,760	+0.24(+0.54%)
Nov 29, 2012	43.99	45.19	43.99	45.14	12,392,272	-0.01(-0.03%)
Nov 28, 2012	44.94	45.28	44.77	45.16	6,803,820	+0.17(+0.38%)
Nov 27, 2012	45.20	45.57	44.95	44.99	7,009,882	-0.15(-0.33%)
Nov 26, 2012	46.10	46.10	45.00	45.13	9,039,801	-1.23(-2.64%)
Nov 23, 2012	46.09	46.37	45.79	46.36	2,530,089	+0.55(+1.19%)
Nov 21, 2012	45.32	45.88	45.22	45.81	6,186,255	+0.52(+1.14%)
Nov 20, 2012	45.29	45.38	44.96	45.29	6,555,308	-0.01(-0.02%)
Nov 19, 2012	45.21	45.47	45.03	45.30	7,496,922	+0.63(+1.40%)
Nov 16, 2012	44.58	44.79	44.24	44.68	5,397,495	+0.04(+0.10%)
Nov 15, 2012	44.48	45.02	43.70	44.63	12,444,982	+0.76(+1.73%)
Nov 14, 2012	44.40	44.81	43.62	43.88	7,732,231	-0.51(-1.14%)
Nov 13, 2012	44.20	44.98	44.07	44.38	5,060,707	+0.08(+0.18%)
Nov 12, 2012	44.35	44.53	44.04	44.30	3,211,189	-0.03(-0.06%)
Nov 09, 2012	44.10	44.63	43.97	44.33	5,544,778	+0.14(+0.32%)
Nov 08, 2012	44.97	45.13	44.19	44.19	6,391,549	-0.69(-1.54%)
Nov 07, 2012	45.05	45.19	44.55	44.88	7,076,833	-0.43(-0.95%)
Nov 06, 2012	45.56	45.68	45.25	45.31	5,602,913	-0.01(-0.02%)
Nov 05, 2012	45.16	45.47	45.09	45.32	5,569,403	+0.49(+1.10%)
Nov 02, 2012	45.27	45.34	44.76	44.83	5,192,997	-0.16(-0.37%)
Nov 01, 2012	45.01	45.56	44.81	44.99	8,612,004	-0.58(-1.27%)
Oct 31, 2012	45.88	45.88	45.23	45.57	8,166,222	-0.12(-0.27%)
Oct 26, 2012	45.34	45.69	45.69	45.69	7,425,182	+0.57(+1.27%)
Oct 25, 2012	45.10	45.23	44.78	45.12	4,832,697	+0.21(+0.46%)
Oct 24, 2012	44.97	45.01	44.69	44.91	4,612,709	+0.14(+0.30%)
Oct 23, 2012	44.23	44.98	44.11	44.78	7,496,973	+0.29(+0.66%)
Oct 19, 2012	44.94	45.05	44.20	44.48	5,289,454	-0.51(-1.13%)
Oct 18, 2012	45.12	45.38	44.69	44.99	3,657,463	-0.07(-0.16%)
Oct 17, 2012	45.03	45.33	44.66	45.06	4,715,226	+0.10(+0.22%)
Oct 16, 2012	44.50	45.03	44.40	44.96	5,380,815	+0.78(+1.76%)
Oct 15, 2012	44.04	44.33	43.83	44.18	4,502,000	+0.21(+0.47%)
Oct 12, 2012	43.83	44.38	43.80	43.98	6,049,132	+0.19(+0.44%)
Oct 11, 2012	45.11	45.12	43.76	43.78	7,352,475	-1.01(-2.25%)
Oct 10, 2012	45.03	45.30	44.76	44.79	4,805,686	-0.16(-0.37%)
Oct 09, 2012	45.68	45.79	44.96	44.96	3,036,479	-0.79(-1.72%)
Oct 08, 2012	45.79	45.89	45.55	45.74	3,301,540	-0.14(-0.30%)
Oct 05, 2012	45.75	46.04	45.71	45.88	5,318,889	+0.38(+0.83%)
Oct 04, 2012	45.61	45.78	45.27	45.50	5,630,254	+0.40(+0.89%)
Oct 03, 2012	45.18	45.38	45.03	45.10	5,694,962	+0.08(+0.17%)
Oct 02, 2012	45.15	45.39	44.87	45.02	4,144,013	-0.01(-0.02%)
Oct 01, 2012	45.16	45.63	44.91	45.03	5,887,226	-0.34(-0.76%)
Sep 28, 2012	45.41	45.66	45.02	45.37	5,634,427	-0.09(-0.19%)
Sep 27, 2012	45.53	45.61	44.64	45.46	9,010,660	-0.17(-0.38%)
Sep 26, 2012	46.01	46.06	45.58	45.63	4,864,597	-0.39(-0.85%)
Sep 25, 2012	46.86	46.89	46.01	46.02	4,357,422	-0.55(-1.18%)
Sep 24, 2012	46.69	46.76	46.46	46.57	3,559,072	-0.21(-0.44%)
Sep 21, 2012	46.81	47.04	46.65	46.78	5,827,912	+0.03(+0.06%)
Sep 20, 2012	46.41	46.89	46.14	46.75	4,522,687	+0.28(+0.60%)
Sep 19, 2012	45.99	46.74	45.96	46.47	4,759,902	+0.52(+1.14%)
Sep 18, 2012	45.93	46.00	45.54	45.95	5,386,451	-0.09(-0.20%)
Sep 17, 2012	46.21	46.28	45.88	46.04	5,751,303	-0.19(-0.40%)
Sep 14, 2012	46.53	46.53	46.01	46.23	6,267,906	-0.28(-0.60%)
Sep 13, 2012	45.91	46.54	45.86	46.51	3,826,005	+0.49(+1.06%)
Sep 12, 2012	46.11	46.35	45.84	46.02	3,229,464	-0.07(-0.16%)
Sep 11, 2012	46.16	46.21	45.94	46.09	4,806,667	-0.23(-0.49%)
Sep 10, 2012	45.93	46.41	45.77	46.32	5,364,077	+0.57(+1.25%)
Sep 07, 2012	46.36	46.44	45.66	45.75	5,422,011	-0.61(-1.33%)
Sep 06, 2012	45.78	46.36	45.64	46.36	4,186,984	+0.81(+1.77%)
Sep 05, 2012	45.71	45.90	45.40	45.56	3,701,804	-0.08(-0.17%)
Sep 04, 2012	45.75	45.83	45.49	45.63	4,552,262	-0.18(-0.39%)
Aug 31, 2012	46.13	46.14	45.75	45.81	5,414,297	-0.05(-0.11%)
Aug 30, 2012	45.98	46.15	45.73	45.86	4,884,234	-0.07(-0.16%)
Aug 29, 2012	45.64	46.11	45.57	45.93	6,666,600	+0.64(+1.42%)
Aug 27, 2012	45.51	45.52	45.20	45.29	3,342,655	-0.24(-0.52%)
Aug 24, 2012	45.03	45.61	45.02	45.53	3,867,614	+0.50(+1.11%)
Aug 23, 2012	45.39	45.46	44.82	45.03	4,005,745	-0.49(-1.08%)
Aug 22, 2012	45.84	46.00	45.36	45.52	3,743,747	-0.32(-0.70%)
Aug 21, 2012	45.67	45.98	45.53	45.84	6,264,322	+0.35(+0.77%)
Aug 20, 2012	45.75	45.83	45.34	45.49	5,910,368	-0.36(-0.78%)
Aug 17, 2012	45.76	45.85	45.57	45.85	4,228,694	+0.16(+0.36%)
Aug 16, 2012	46.06	46.13	45.49	45.68	8,023,319	-0.42(-0.91%)
Aug 15, 2012	46.01	46.46	45.83	46.11	12,672,864	+0.80(+1.77%)
Aug 14, 2012	44.84	45.37	44.78	45.31	6,687,991	+0.62(+1.39%)
Aug 13, 2012	44.76	44.76	44.48	44.68	4,907,244	+0.02(+0.05%)
Aug 10, 2012	44.61	44.70	44.34	44.66	4,128,892	+0.11(+0.24%)
Aug 09, 2012	44.74	44.75	44.43	44.56	3,964,334	-0.18(-0.40%)
Aug 08, 2012	44.36	44.78	44.21	44.73	3,970,426	+0.21(+0.48%)
Aug 07, 2012	44.48	44.71	44.32	44.52	4,796,416	+0.18(+0.40%)
Aug 06, 2012	44.46	44.70	44.34	44.34	3,399,065	+0.02(+0.05%)
Aug 03, 2012	44.37	44.68	44.11	44.32	5,512,736	+0.28(+0.63%)
Aug 02, 2012	43.27	44.14	43.03	44.04	7,456,304	+0.96(+2.23%)
Aug 01, 2012	43.27	43.35	42.73	43.08	6,815,568	-0.02(-0.05%)
Jul 31, 2012	43.34	43.50	42.64	43.11	10,163,923	-0.99(-2.24%)
Jul 30, 2012	43.62	44.18	43.56	44.09	5,118,768	+0.37(+0.85%)
Jul 27, 2012	43.53	43.98	43.51	43.72	5,011,396	+0.33(+0.75%)
Jul 26, 2012	43.46	43.62	43.14	43.40	4,547,743	+0.50(+1.16%)
Jul 25, 2012	43.16	43.27	42.64	42.90	4,577,058	-0.14(-0.31%)
Jul 24, 2012	43.01	43.26	42.76	43.03	5,309,050	+0.08(+0.18%)
Jul 23, 2012	43.20	43.26	42.82	42.96	5,993,721	-0.66(-1.52%)
Jul 20, 2012	43.41	43.78	43.35	43.62	5,049,360	+0.09(+0.20%)
Jul 19, 2012	43.73	43.76	43.11	43.53	4,849,663	-0.10(-0.23%)
Jul 18, 2012	43.43	43.75	43.26	43.63	5,864,891	+0.09(+0.21%)
Jul 17, 2012	43.13	43.64	43.11	43.54	10,969,132	-0.17(-0.39%)
Jul 16, 2012	43.87	44.19	43.67	43.71	9,025,011	-0.32(-0.73%)
Jul 13, 2012	42.52	44.05	42.42	44.03	14,848,282	+1.47(+3.46%)
Jul 12, 2012	42.42	42.81	42.12	42.56	9,168,970	+0.06(+0.15%)
Jul 11, 2012	42.19	42.62	42.05	42.49	12,999,894	+0.40(+0.95%)
Jul 10, 2012	41.42	42.28	41.24	42.10	11,693,775	+0.85(+2.05%)
Jul 09, 2012	41.41	41.43	40.90	41.25	6,559,732	-0.02(-0.05%)
Jul 06, 2012	40.37	41.36	40.31	41.27	7,079,497	+0.65(+1.61%)
Jul 05, 2012	40.79	41.44	40.30	40.62	9,120,591	-0.45(-1.09%)
Jul 03, 2012	41.24	41.24	40.75	41.07	5,134,670	-0.35(-0.84%)
Jul 02, 2012	41.36	41.56	41.07	41.41	5,787,495	+0.06(+0.14%)
Jun 29, 2012	41.12	41.40	40.46	41.36	10,811,999	+0.52(+1.27%)
Jun 28, 2012	40.74	40.91	40.45	40.84	7,263,747	-0.07(-0.17%)
Jun 27, 2012	40.84	41.00	40.62	40.91	5,521,363	-0.05(-0.12%)
Jun 26, 2012	40.70	41.13	40.68	40.96	4,914,820	+0.28(+0.70%)
Jun 25, 2012	40.68	40.87	40.43	40.67	5,169,378	-0.23(-0.57%)
Jun 22, 2012	40.94	41.10	40.85	40.91	7,575,905	+0.11(+0.28%)
Jun 21, 2012	41.66	41.71	40.75	40.80	7,596,643	-0.78(-1.88%)
Jun 20, 2012	41.74	41.84	41.29	41.58	5,611,770	-0.14(-0.34%)
Jun 19, 2012	41.64	41.74	41.32	41.72	6,358,588	+0.16(+0.39%)
Jun 18, 2012	41.44	41.79	41.02	41.56	5,394,763	-0.02(-0.05%)
Jun 15, 2012	41.88	41.93	41.39	41.58	8,467,122	-0.04(-0.09%)
Jun 14, 2012	41.38	41.88	41.32	41.61	6,026,510	+0.36(+0.86%)
Jun 13, 2012	41.37	41.68	41.09	41.26	6,657,819	-0.08(-0.19%)
Jun 12, 2012	41.72	41.86	41.17	41.34	7,815,172	-0.38(-0.92%)
Jun 11, 2012	42.19	42.22	41.65	41.72	7,418,865	-0.36(-0.84%)
Jun 08, 2012	40.68	42.11	40.68	42.08	9,043,350	+1.34(+3.28%)
Jun 07, 2012	41.22	41.22	40.70	40.74	7,831,685	-0.13(-0.31%)
Jun 06, 2012	40.95	41.08	40.70	40.87	9,357,364	+0.13(+0.31%)
Jun 05, 2012	40.46	40.87	40.46	40.74	5,620,770	-0.18(-0.43%)
Jun 04, 2012	40.70	41.08	40.50	40.92	8,653,856	+0.26(+0.65%)
Jun 01, 2012	40.67	40.85	40.41	40.65	6,768,097	-0.50(-1.23%)
May 31, 2012	41.36	41.55	41.11	41.16	9,648,804	+0.09(+0.21%)
May 30, 2012	41.08	41.11	40.51	41.07	10,175,497	-0.24(-0.58%)
May 29, 2012	41.15	41.34	40.79	41.31	6,744,585	+0.36(+0.89%)
May 25, 2012	40.82	41.02	40.63	40.95	6,041,454	+0.26(+0.65%)
May 24, 2012	40.41	40.79	40.26	40.69	6,276,022	+0.33(+0.83%)
May 23, 2012	39.97	40.43	39.76	40.36	5,566,337	+0.08(+0.19%)
May 22, 2012	39.72	40.44	39.67	40.28	7,969,169	+0.60(+1.50%)
May 21, 2012	39.40	39.73	39.04	39.68	6,725,776	+0.26(+0.67%)
May 18, 2012	39.14	39.80	39.03	39.42	10,052,074	+0.46(+1.19%)
May 17, 2012	39.28	39.45	38.86	38.96	8,506,057	-0.36(-0.92%)
May 16, 2012	39.70	40.12	39.25	39.32	12,701,395	+0.17(+0.44%)
May 15, 2012	38.98	39.44	38.98	39.15	6,168,100	+0.11(+0.29%)
May 14, 2012	39.03	39.47	38.97	39.03	5,873,556	-0.15(-0.38%)
May 11, 2012	39.00	39.66	38.96	39.18	5,577,159	+0.08(+0.22%)
May 10, 2012	39.34	39.39	38.85	39.10	4,898,361	+0.02(+0.05%)
May 09, 2012	39.08	39.33	38.90	39.08	4,105,186	-0.19(-0.49%)
May 08, 2012	39.20	39.37	38.84	39.27	4,332,293	-0.15(-0.38%)
May 07, 2012	39.37	39.70	39.35	39.42	4,288,067	+0.08(+0.20%)
May 04, 2012	39.68	39.88	39.25	39.34	8,023,249	-0.64(-1.59%)
May 03, 2012	40.67	40.77	39.73	39.97	16,049,600	-1.01(-2.47%)
May 02, 2012	40.86	40.99	40.28	40.99	10,698,910	-0.02(-0.05%)

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.