Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.02	33.02	32.76	32.76	2,103,173	+0.29(+0.88%)
Apr 29, 2014	32.27	32.57	32.18	32.47	3,759,443	-0.26(-0.78%)
Apr 28, 2014	32.68	32.77	32.28	32.73	2,741,576	+0.56(+1.74%)
Apr 25, 2014	32.27	32.29	31.97	32.17	1,111,032	+0.07(+0.21%)
Apr 24, 2014	32.39	32.40	32.07	32.10	839,245	-0.27(-0.85%)
Apr 23, 2014	32.56	32.58	32.35	32.38	1,236,292	-0.13(-0.41%)
Apr 22, 2014	32.43	32.57	32.22	32.51	2,541,297	+0.64(+2.01%)
Apr 21, 2014	31.99	31.99	31.80	31.87	793,460	+0.00(+0.00%)
Apr 17, 2014	31.63	31.87	31.87	31.87	1,418,389	+0.41(+1.30%)
Apr 16, 2014	31.52	31.58	31.30	31.46	978,162	+0.08(+0.25%)
Apr 15, 2014	31.43	31.45	30.96	31.38	1,380,759	-0.10(-0.33%)
Apr 14, 2014	31.45	31.57	31.28	31.49	963,566	+0.29(+0.94%)
Apr 11, 2014	31.31	31.51	31.11	31.20	2,508,402	-0.34(-1.08%)
Apr 10, 2014	32.26	32.27	31.52	31.54	2,840,417	-0.74(-2.28%)
Apr 09, 2014	32.13	32.27	31.90	32.27	4,638,856	+0.30(+0.95%)
Apr 08, 2014	31.80	32.11	31.77	31.97	1,798,948	+0.41(+1.31%)
Apr 07, 2014	31.60	31.62	31.23	31.55	5,352,730	+0.36(+1.15%)
Apr 04, 2014	31.59	31.73	31.20	31.20	3,372,806	-0.49(-1.56%)
Apr 03, 2014	31.72	31.80	31.55	31.69	13,721,316	+0.01(+0.04%)
Apr 02, 2014	31.46	31.69	31.45	31.68	2,644,370	+0.11(+0.35%)
Apr 01, 2014	31.54	31.66	31.47	31.57	909,261	-0.27(-0.84%)
Mar 31, 2014	32.02	32.12	31.76	31.83	826,991	+0.18(+0.58%)
Mar 28, 2014	31.74	31.82	31.60	31.65	595,917	+0.14(+0.44%)
Mar 27, 2014	31.41	31.59	31.31	31.51	861,726	-0.15(-0.48%)
Mar 26, 2014	31.79	31.89	31.59	31.66	2,642,348	-0.05(-0.15%)
Mar 25, 2014	31.48	31.85	31.43	31.71	2,465,083	+0.60(+1.92%)
Mar 24, 2014	31.27	31.31	30.75	31.12	1,405,279	+0.22(+0.71%)
Mar 21, 2014	31.19	31.48	30.90	30.90	2,853,913	+0.29(+0.96%)
Mar 20, 2014	30.35	30.77	30.34	30.60	2,554,663	-0.12(-0.40%)
Mar 19, 2014	30.84	31.10	30.57	30.73	6,946,521	+0.03(+0.10%)
Mar 18, 2014	30.71	30.86	30.57	30.70	3,574,541	+0.21(+0.68%)
Mar 17, 2014	30.58	30.75	30.49	30.49	1,421,110	+0.23(+0.74%)
Mar 14, 2014	30.32	30.46	30.08	30.26	2,653,780	-0.01(-0.02%)
Mar 13, 2014	30.94	30.99	30.07	30.27	1,514,433	-0.66(-2.13%)
Mar 12, 2014	30.83	31.00	30.74	30.93	852,245	-0.24(-0.78%)
Mar 11, 2014	31.56	31.63	31.13	31.17	779,769	-0.66(-2.07%)
Mar 10, 2014	32.03	32.13	31.71	31.83	1,567,741	+0.21(+0.65%)
Mar 07, 2014	31.90	31.90	31.43	31.62	2,041,340	-0.37(-1.16%)
Mar 06, 2014	31.91	32.01	31.77	31.99	1,401,111	+0.45(+1.43%)
Mar 05, 2014	31.55	31.69	31.49	31.54	2,128,938	-0.12(-0.37%)
Mar 04, 2014	31.78	31.82	31.51	31.66	1,301,459	+0.74(+2.40%)
Mar 03, 2014	31.57	31.57	30.68	30.92	2,344,005	-0.65(-2.06%)
Feb 28, 2014	31.52	31.79	31.35	31.57	1,811,141	+0.21(+0.68%)
Feb 27, 2014	31.28	31.54	31.24	31.35	1,666,269	+0.02(+0.06%)
Feb 26, 2014	31.31	31.49	31.23	31.34	1,589,338	+0.10(+0.31%)
Feb 25, 2014	31.02	31.28	30.93	31.24	1,630,039	-0.03(-0.10%)
Feb 24, 2014	30.93	31.41	30.87	31.27	1,902,099	+0.40(+1.30%)
Feb 21, 2014	30.81	31.01	30.77	30.87	2,011,645	+0.07(+0.24%)
Feb 20, 2014	30.60	30.91	30.50	30.79	1,723,486	+0.09(+0.30%)
Feb 19, 2014	30.81	30.91	30.67	30.70	2,796,729	-0.01(-0.02%)
Feb 18, 2014	30.78	30.87	30.61	30.71	2,084,729	+0.01(+0.02%)
Feb 14, 2014	30.36	30.70	30.70	30.70	3,609,937	+0.57(+1.88%)
Feb 13, 2014	29.93	30.21	29.90	30.14	2,488,523	+0.20(+0.67%)
Feb 12, 2014	29.98	30.19	29.92	29.93	1,985,943	-0.17(-0.57%)
Feb 11, 2014	29.72	30.11	29.67	30.11	4,343,046	+0.81(+2.76%)
Feb 10, 2014	30.03	30.05	29.02	29.30	7,042,284	-0.19(-0.66%)
Feb 07, 2014	29.13	29.64	29.06	29.49	7,873,365	+0.40(+1.38%)
Feb 06, 2014	28.67	29.09	28.66	29.09	6,659,290	-0.32(-1.08%)
Feb 05, 2014	29.45	29.54	29.30	29.41	5,482,731	-0.18(-0.60%)
Feb 04, 2014	29.55	29.65	29.40	29.58	2,475,907	+0.05(+0.16%)
Feb 03, 2014	30.08	30.09	29.53	29.53	1,682,885	-0.24(-0.82%)
Jan 31, 2014	29.67	30.11	29.64	29.78	1,739,833	-0.78(-2.55%)
Jan 30, 2014	30.44	30.67	30.16	30.56	2,433,321	+0.77(+2.58%)
Jan 29, 2014	29.47	29.92	29.39	29.79	1,612,867	-0.29(-0.97%)
Jan 28, 2014	30.08	30.17	29.95	30.08	2,309,583	+0.06(+0.20%)
Jan 27, 2014	30.20	30.23	29.84	30.02	2,365,486	+0.05(+0.16%)
Jan 24, 2014	30.54	30.59	29.84	29.97	7,365,175	-0.96(-3.09%)
Jan 23, 2014	31.58	31.59	30.82	30.93	3,886,153	-0.45(-1.44%)
Jan 22, 2014	31.38	31.57	31.32	31.38	3,937,351	-0.06(-0.19%)
Jan 21, 2014	31.29	31.45	31.13	31.44	3,200,560	+0.49(+1.57%)
Jan 17, 2014	31.13	30.95	30.95	30.95	1,552,394	-0.21(-0.68%)
Jan 16, 2014	31.13	31.27	31.01	31.16	980,192	+0.03(+0.10%)
Jan 15, 2014	30.91	31.23	30.83	31.13	1,801,587	+0.23(+0.73%)
Jan 14, 2014	30.81	31.06	30.71	30.91	2,349,486	+0.44(+1.46%)
Jan 13, 2014	30.37	30.61	30.32	30.46	1,909,074	-0.47(-1.53%)
Jan 10, 2014	30.77	30.94	30.67	30.94	1,306,821	-0.01(-0.02%)
Jan 09, 2014	31.05	31.09	30.74	30.95	1,475,330	-0.16(-0.51%)
Jan 08, 2014	31.23	31.26	31.02	31.10	8,348,670	-0.51(-1.60%)
Jan 07, 2014	31.46	31.66	31.39	31.61	6,219,446	-0.05(-0.15%)
Jan 06, 2014	31.71	31.85	31.65	31.66	4,762,706	-0.03(-0.10%)
Jan 03, 2014	31.51	31.77	31.46	31.69	3,651,689	+0.18(+0.56%)
Jan 02, 2014	31.59	31.62	31.28	31.51	5,846,768	-1.14(-3.51%)
Dec 31, 2013	32.41	32.66	32.66	32.66	1,557,321	+0.45(+1.40%)
Dec 30, 2013	31.94	32.30	31.87	32.21	1,587,980	+0.05(+0.17%)
Dec 27, 2013	32.04	32.22	31.96	32.15	1,303,362	+0.34(+1.07%)
Dec 26, 2013	31.72	31.84	31.59	31.81	476,972	+0.34(+1.08%)
Dec 24, 2013	31.40	31.60	31.38	31.47	325,426	-0.17(-0.54%)
Dec 23, 2013	31.29	31.64	31.15	31.64	1,231,525	+0.07(+0.23%)
Dec 20, 2013	31.21	31.57	31.19	31.57	2,149,188	+0.19(+0.60%)
Dec 19, 2013	31.02	31.38	30.95	31.38	3,960,145	+0.41(+1.32%)
Dec 18, 2013	30.68	31.13	30.36	30.97	1,334,065	+0.42(+1.38%)
Dec 17, 2013	30.44	30.59	30.29	30.55	2,230,339	-0.26(-0.83%)
Dec 16, 2013	30.66	30.84	30.56	30.81	1,074,504	+0.54(+1.79%)
Dec 13, 2013	30.25	30.28	30.01	30.26	1,538,985	-0.25(-0.82%)
Dec 12, 2013	30.66	30.84	30.45	30.51	2,685,514	-0.01(-0.04%)
Dec 11, 2013	30.95	31.01	30.47	30.53	1,280,798	+0.04(+0.12%)
Dec 10, 2013	30.87	30.88	30.49	30.49	1,839,921	-0.37(-1.20%)
Dec 09, 2013	30.90	30.92	30.76	30.86	1,198,219	-0.24(-0.76%)
Dec 06, 2013	30.83	31.25	30.83	31.10	1,015,167	+0.24(+0.79%)
Dec 05, 2013	30.90	31.09	30.79	30.85	4,070,471	-0.15(-0.47%)
Dec 04, 2013	30.61	31.03	30.53	31.00	2,437,083	+0.13(+0.41%)
Dec 03, 2013	31.32	31.40	30.85	30.87	1,892,473	-0.79(-2.50%)
Dec 02, 2013	31.77	31.87	31.49	31.66	3,897,343	-0.51(-1.57%)
Nov 29, 2013	32.39	32.41	32.17	32.17	2,585,642	+0.12(+0.36%)
Nov 27, 2013	32.41	32.41	32.01	32.05	3,366,132	-0.18(-0.55%)
Nov 26, 2013	32.36	32.36	32.08	32.23	1,539,803	+0.10(+0.32%)
Nov 25, 2013	32.24	32.29	32.06	32.13	600,172	-0.14(-0.43%)
Nov 22, 2013	32.29	32.30	32.04	32.27	5,064,866	+0.24(+0.76%)
Nov 21, 2013	32.26	32.27	31.94	32.02	4,167,794	-0.20(-0.62%)
Nov 20, 2013	32.50	32.68	32.07	32.22	758,295	-0.22(-0.68%)
Nov 19, 2013	32.50	32.58	32.36	32.44	1,021,212	-0.44(-1.33%)
Nov 18, 2013	33.13	33.18	32.83	32.88	1,049,389	+0.02(+0.07%)
Nov 15, 2013	32.66	32.91	32.58	32.86	1,273,068	+0.55(+1.72%)
Nov 14, 2013	32.08	32.46	32.05	32.30	850,328	+0.15(+0.45%)
Nov 12, 2013	32.15	32.24	32.03	32.16	762,077	+0.05(+0.17%)
Nov 11, 2013	32.05	32.26	31.97	32.10	653,628	+0.16(+0.51%)
Nov 08, 2013	31.35	31.94	31.35	31.94	1,878,432	+0.16(+0.50%)
Nov 07, 2013	32.50	32.51	31.78	31.78	756,980	-0.74(-2.27%)
Nov 06, 2013	32.64	32.76	32.52	32.52	1,194,237	+0.40(+1.23%)
Nov 05, 2013	31.90	32.15	31.76	32.12	2,228,555	-0.08(-0.25%)
Nov 04, 2013	32.12	32.25	32.03	32.20	768,789	+0.12(+0.36%)
Nov 01, 2013	32.10	32.13	31.79	32.08	1,280,264	-0.48(-1.48%)
Oct 31, 2013	32.72	32.85	32.43	32.57	1,142,451	+0.41(+1.27%)
Oct 30, 2013	32.32	32.77	32.16	32.16	1,704,706	+0.54(+1.71%)
Oct 29, 2013	31.71	31.76	31.54	31.62	2,344,597	-0.10(-0.33%)
Oct 28, 2013	31.62	31.76	31.54	31.72	866,141	-0.09(-0.29%)
Oct 25, 2013	31.69	31.81	31.48	31.81	5,392,693	+0.41(+1.32%)
Oct 24, 2013	31.38	31.49	31.27	31.40	5,193,411	+0.19(+0.62%)
Oct 23, 2013	31.03	31.27	31.02	31.20	1,423,537	-0.07(-0.21%)
Oct 22, 2013	31.27	31.47	31.18	31.27	1,260,229	+0.45(+1.46%)
Oct 21, 2013	30.68	30.82	30.63	30.82	1,135,637	+0.22(+0.72%)
Oct 18, 2013	30.41	30.67	30.32	30.60	1,571,607	+0.07(+0.24%)
Oct 17, 2013	30.32	30.54	30.25	30.53	1,033,845	+0.51(+1.70%)
Oct 16, 2013	29.95	30.18	29.85	30.01	1,232,156	+0.00(+0.00%)
Oct 15, 2013	30.17	30.25	30.01	30.01	947,154	-0.49(-1.62%)
Oct 14, 2013	30.23	30.51	30.20	30.51	783,181	+0.07(+0.22%)
Oct 11, 2013	30.27	30.44	30.25	30.44	925,546	+0.35(+1.15%)
Oct 10, 2013	29.97	30.14	29.91	30.09	1,184,633	+0.41(+1.37%)
Oct 09, 2013	29.90	29.91	29.49	29.69	4,624,405	-0.47(-1.56%)
Oct 08, 2013	30.69	30.71	30.15	30.15	1,751,818	-0.64(-2.08%)
Oct 07, 2013	30.79	30.94	30.73	30.79	807,333	+0.04(+0.14%)
Oct 04, 2013	30.79	30.94	30.74	30.75	1,739,063	+0.05(+0.18%)
Oct 03, 2013	30.83	31.00	30.65	30.70	2,960,700	-0.15(-0.49%)
Oct 02, 2013	30.91	30.94	30.65	30.85	2,118,265	-0.31(-1.00%)
Oct 01, 2013	30.99	31.18	30.92	31.16	794,575	+0.33(+1.07%)
Sep 30, 2013	30.84	30.89	30.67	30.83	1,041,638	-0.07(-0.22%)
Sep 27, 2013	30.84	31.01	30.75	30.90	1,647,330	+0.33(+1.08%)
Sep 26, 2013	30.87	30.91	30.50	30.57	2,139,179	-0.07(-0.24%)
Sep 25, 2013	30.67	30.88	30.64	30.64	1,228,594	-0.13(-0.44%)
Sep 24, 2013	30.79	30.89	30.48	30.78	1,170,917	+0.06(+0.20%)
Sep 23, 2013	30.98	30.99	30.65	30.71	2,292,435	-0.37(-1.20%)
Sep 20, 2013	31.27	31.36	31.06	31.09	7,146,630	+0.13(+0.41%)
Sep 19, 2013	30.86	31.03	30.75	30.96	11,416,068	+0.26(+0.83%)
Sep 18, 2013	29.73	30.72	29.72	30.70	7,694,642	+0.71(+2.35%)
Sep 17, 2013	29.20	30.00	29.70	30.00	3,448,774	+0.80(+2.73%)
Sep 16, 2013	29.45	29.52	29.20	29.20	3,928,565	-0.01(-0.02%)
Sep 13, 2013	29.19	29.35	29.06	29.20	2,653,420	+0.00(+0.00%)
Sep 12, 2013	29.41	29.47	29.15	29.20	2,838,008	-0.76(-2.54%)
Sep 11, 2013	29.94	30.09	29.86	29.97	3,197,102	+0.13(+0.43%)
Sep 10, 2013	29.81	29.87	29.70	29.84	2,620,884	+0.49(+1.66%)
Sep 09, 2013	29.28	29.55	29.19	29.35	1,840,132	-0.34(-1.15%)
Sep 06, 2013	29.37	29.78	29.18	29.69	2,444,720	+0.55(+1.90%)
Sep 05, 2013	29.02	29.31	28.97	29.14	1,152,145	-0.05(-0.19%)
Sep 04, 2013	28.66	29.25	28.63	29.19	3,565,464	+0.18(+0.63%)
Sep 03, 2013	29.39	29.44	28.59	29.01	8,467,663	-0.09(-0.29%)
Aug 30, 2013	29.67	29.67	29.08	29.09	4,024,627	-0.83(-2.77%)
Aug 29, 2013	29.64	29.99	29.61	29.92	6,162,740	+0.07(+0.24%)
Aug 28, 2013	30.05	30.08	29.76	29.85	16,442,907	-0.32(-1.07%)
Aug 27, 2013	30.59	30.81	30.17	30.17	10,868,354	-0.76(-2.46%)
Aug 26, 2013	31.06	31.31	30.90	30.93	4,218,206	+0.18(+0.59%)
Aug 23, 2013	30.48	30.75	30.36	30.75	3,215,102	+0.15(+0.50%)
Aug 22, 2013	30.84	30.87	30.53	30.60	4,957,891	+0.04(+0.12%)
Aug 21, 2013	31.20	31.27	30.56	30.56	10,459,279	-0.95(-3.01%)
Aug 20, 2013	31.65	31.69	31.44	31.51	1,455,094	+0.09(+0.29%)
Aug 19, 2013	31.57	31.60	31.34	31.42	896,005	-0.08(-0.25%)
Aug 16, 2013	31.57	31.57	31.35	31.50	1,646,963	+0.12(+0.39%)
Aug 15, 2013	31.21	31.48	30.91	31.38	3,549,359	-0.21(-0.67%)
Aug 14, 2013	31.52	31.71	31.49	31.59	2,848,743	-0.22(-0.69%)
Aug 13, 2013	31.44	31.81	31.36	31.81	2,813,030	+0.27(+0.87%)
Aug 12, 2013	31.36	31.60	31.36	31.54	2,394,111	-0.62(-1.93%)
Aug 09, 2013	32.02	32.19	31.96	32.16	2,290,218	+0.01(+0.04%)
Aug 08, 2013	32.21	32.27	31.91	32.15	3,725,428	+0.31(+0.98%)
Aug 07, 2013	31.71	31.99	31.61	31.83	6,794,164	+0.29(+0.91%)
Aug 06, 2013	31.68	31.76	31.39	31.55	5,929,528	+0.48(+1.55%)
Aug 05, 2013	30.89	31.16	30.81	31.07	3,261,779	-0.08(-0.25%)
Aug 02, 2013	30.82	31.15	30.82	31.15	7,681,927	+0.06(+0.20%)
Aug 01, 2013	30.88	31.15	30.72	31.09	4,642,413	-0.26(-0.84%)
Jul 31, 2013	32.31	32.60	31.35	31.35	4,607,385	-0.80(-2.50%)
Jul 30, 2013	32.49	32.55	32.15	32.15	1,021,918	+0.13(+0.42%)
Jul 29, 2013	32.19	32.26	32.02	32.02	811,649	-0.27(-0.85%)
Jul 26, 2013	32.29	32.49	32.13	32.29	902,908	-0.13(-0.39%)
Jul 25, 2013	32.11	32.42	32.00	32.42	1,780,883	+0.24(+0.74%)
Jul 24, 2013	32.27	32.29	31.99	32.18	1,124,774	+0.09(+0.27%)
Jul 23, 2013	32.19	32.27	32.05	32.10	767,386	-0.28(-0.87%)
Jul 22, 2013	32.15	32.38	31.87	32.38	669,736	+0.51(+1.59%)
Jul 19, 2013	31.66	32.01	31.63	31.87	847,612	-0.45(-1.39%)
Jul 18, 2013	31.85	32.32	31.80	32.32	980,102	+0.58(+1.83%)
Jul 17, 2013	31.81	31.90	31.51	31.74	994,572	+0.14(+0.43%)
Jul 16, 2013	31.68	31.69	31.46	31.60	921,650	-0.33(-1.05%)
Jul 15, 2013	32.05	32.11	31.79	31.94	920,440	+0.03(+0.10%)
Jul 12, 2013	31.74	31.91	31.53	31.91	1,392,121	-0.07(-0.23%)
Jul 11, 2013	31.76	32.01	31.49	31.98	1,905,433	+0.93(+3.00%)
Jul 10, 2013	30.99	31.09	30.85	31.05	1,862,533	-0.18(-0.57%)
Jul 09, 2013	31.57	31.60	31.19	31.23	1,630,089	-0.24(-0.77%)
Jul 08, 2013	31.57	31.72	31.35	31.47	834,108	+0.37(+1.19%)
Jul 05, 2013	31.45	31.57	30.85	31.10	1,426,677	+0.35(+1.15%)
Jul 03, 2013	30.71	30.84	30.50	30.74	675,100	-0.24(-0.79%)
Jul 02, 2013	31.18	31.41	30.95	30.99	997,298	-0.47(-1.49%)
Jul 01, 2013	31.71	31.80	31.46	31.46	1,474,857	+0.09(+0.29%)
Jun 28, 2013	31.64	31.79	31.34	31.37	942,433	-0.19(-0.60%)
Jun 27, 2013	31.54	32.08	31.55	31.55	2,599,164	+0.01(+0.04%)
Jun 26, 2013	31.26	31.54	31.13	31.54	1,980,543	+1.24(+4.08%)
Jun 25, 2013	30.36	30.44	30.04	30.31	3,394,801	-0.24(-0.78%)
Jun 24, 2013	30.34	30.74	30.30	30.54	2,788,843	-0.72(-2.32%)
Jun 21, 2013	31.27	31.43	30.93	31.27	3,168,747	+0.27(+0.88%)
Jun 20, 2013	31.63	31.69	30.92	30.99	2,462,852	-1.52(-4.68%)
Jun 19, 2013	33.16	33.29	32.46	32.52	889,739	-0.71(-2.13%)
Jun 18, 2013	33.19	33.30	33.07	33.22	954,349	-0.28(-0.84%)
Jun 17, 2013	33.61	33.78	33.42	33.50	2,076,786	+0.78(+2.38%)
Jun 14, 2013	32.77	32.94	32.56	32.72	615,196	-0.15(-0.46%)
Jun 13, 2013	32.40	32.88	32.31	32.88	609,734	+0.29(+0.88%)
Jun 12, 2013	32.94	33.02	32.54	32.59	1,488,380	+0.32(+1.00%)
Jun 11, 2013	32.11	32.46	32.06	32.27	914,075	-0.18(-0.56%)
Jun 10, 2013	32.58	32.63	32.38	32.45	772,068	-0.05(-0.15%)
Jun 07, 2013	32.20	32.80	32.12	32.50	1,138,166	+0.23(+0.72%)
Jun 06, 2013	32.02	32.39	31.89	32.27	4,360,000	+0.22(+0.68%)
Jun 05, 2013	32.19	32.27	31.91	32.05	2,301,237	-0.53(-1.63%)
Jun 04, 2013	32.38	32.65	32.22	32.58	1,473,298	+0.17(+0.53%)
Jun 03, 2013	32.41	32.55	31.97	32.41	2,438,602	+0.08(+0.24%)
May 31, 2013	32.86	33.00	32.33	32.33	2,234,021	-0.91(-2.73%)
May 30, 2013	33.28	33.53	33.24	33.24	823,736	+0.13(+0.39%)
May 29, 2013	33.42	33.43	32.83	33.11	1,502,062	-0.64(-1.89%)
May 28, 2013	33.87	34.06	33.75	33.75	4,350,012	+0.34(+1.02%)
May 24, 2013	33.37	33.42	33.10	33.41	2,201,792	+0.18(+0.55%)
May 23, 2013	33.10	33.58	33.03	33.22	1,945,871	-0.30(-0.89%)
May 22, 2013	33.53	34.01	33.33	33.52	1,802,362	+0.00(+0.00%)
May 21, 2013	33.08	33.52	33.00	33.52	2,568,463	+0.74(+2.25%)
May 20, 2013	32.97	33.13	32.78	32.78	1,596,657	-0.40(-1.21%)
May 17, 2013	32.91	33.30	32.90	33.19	2,703,295	+0.18(+0.53%)
May 16, 2013	33.19	33.48	32.94	33.01	2,107,918	-0.16(-0.50%)
May 15, 2013	32.91	33.32	32.86	33.17	1,149,034	-0.21(-0.64%)
May 13, 2013	33.29	33.56	33.22	33.39	959,208	-0.08(-0.24%)
May 10, 2013	33.52	33.59	33.31	33.47	1,536,900	+0.40(+1.22%)
May 09, 2013	33.07	33.25	33.00	33.06	911,941	-0.30(-0.89%)
May 08, 2013	33.36	33.54	33.25	33.36	1,373,352	+0.71(+2.16%)
May 07, 2013	32.84	32.86	32.53	32.66	2,248,101	+0.36(+1.11%)
May 06, 2013	32.61	32.70	32.26	32.30	1,765,691	-0.49(-1.50%)
May 03, 2013	32.60	32.82	32.54	32.79	2,699,418	+0.38(+1.16%)
May 02, 2013	31.48	32.41	31.46	32.41	3,716,029	+1.26(+4.03%)

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.