Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	13.52	13.90	13.44	13.86	1,550,665	+0.31(+2.28%)
Apr 29, 2014	13.63	13.69	13.37	13.55	1,403,273	-0.06(-0.44%)
Apr 28, 2014	13.79	13.86	13.41	13.61	1,125,680	-0.15(-1.10%)
Apr 25, 2014	13.58	13.83	13.57	13.76	1,677,469	+0.15(+1.11%)
Apr 24, 2014	13.94	13.98	13.54	13.61	2,801,312	-0.16(-1.18%)
Apr 23, 2014	13.85	13.92	13.73	13.77	1,314,536	-0.12(-0.86%)
Apr 22, 2014	13.79	14.08	13.71	13.89	1,816,043	+0.09(+0.63%)
Apr 21, 2014	14.03	14.03	13.65	13.80	1,922,419	-0.30(-2.15%)
Apr 17, 2014	13.95	14.11	14.11	14.11	2,646,418	+0.18(+1.28%)
Apr 16, 2014	14.22	14.29	13.92	13.93	1,736,024	-0.18(-1.27%)
Apr 15, 2014	13.82	14.15	13.60	14.11	2,005,384	+0.58(+4.32%)
Apr 14, 2014	13.64	13.80	13.46	13.52	1,508,203	+0.06(+0.48%)
Apr 11, 2014	13.65	13.65	13.40	13.46	1,333,708	-0.22(-1.58%)
Apr 10, 2014	14.03	14.08	13.66	13.67	1,385,858	-0.36(-2.54%)
Apr 09, 2014	14.02	14.07	13.77	14.03	1,000,323	+0.10(+0.70%)
Apr 08, 2014	13.80	13.99	13.65	13.93	1,295,648	+0.14(+0.98%)
Apr 07, 2014	14.11	14.12	13.70	13.80	1,574,375	-0.34(-2.37%)
Apr 04, 2014	14.41	14.55	14.01	14.13	2,003,385	-0.19(-1.32%)
Apr 03, 2014	14.38	14.45	14.23	14.32	1,521,661	+0.01(+0.08%)
Apr 02, 2014	13.71	14.40	13.71	14.31	2,116,946	+0.60(+4.38%)
Apr 01, 2014	13.66	13.85	13.58	13.71	2,024,854	-0.14(-1.02%)
Mar 31, 2014	13.90	13.98	13.82	13.85	2,072,799	+0.04(+0.31%)
Mar 28, 2014	13.91	13.99	13.79	13.81	2,270,379	-0.14(-1.01%)
Mar 27, 2014	14.12	14.37	13.91	13.95	2,278,122	-0.20(-1.41%)
Mar 26, 2014	14.71	14.84	14.15	14.15	2,063,672	-0.54(-3.65%)
Mar 25, 2014	14.67	14.79	14.49	14.68	7,082,098	-0.30(-1.99%)
Mar 24, 2014	15.30	15.33	14.94	14.98	1,497,141	-0.24(-1.56%)
Mar 21, 2014	15.04	15.35	15.01	15.22	3,006,750	+0.18(+1.22%)
Mar 20, 2014	15.20	15.33	15.02	15.04	647,383	-0.21(-1.38%)
Mar 19, 2014	15.29	15.44	15.11	15.25	829,837	-0.11(-0.70%)
Mar 18, 2014	15.06	15.40	15.00	15.36	1,725,838	+0.28(+1.83%)
Mar 17, 2014	15.24	15.40	15.03	15.08	940,896	+0.00(+0.00%)
Mar 14, 2014	14.92	15.14	14.88	15.08	1,181,124	+0.15(+1.01%)
Mar 13, 2014	15.37	15.50	14.82	14.93	1,668,909	-0.38(-2.51%)
Mar 12, 2014	15.27	15.46	15.17	15.31	2,003,021	-0.11(-0.70%)
Mar 11, 2014	15.85	15.87	15.34	15.42	1,390,419	-0.37(-2.33%)
Mar 10, 2014	16.20	16.26	15.78	15.79	775,936	-0.48(-2.96%)
Mar 07, 2014	16.50	16.54	16.16	16.27	850,239	-0.15(-0.92%)
Mar 06, 2014	16.22	16.46	16.19	16.42	878,857	+0.32(+1.98%)
Mar 05, 2014	16.23	16.38	16.04	16.10	1,767,535	-0.11(-0.67%)
Mar 04, 2014	16.57	16.58	16.09	16.21	3,522,907	-0.15(-0.93%)
Mar 03, 2014	16.38	16.69	16.33	16.36	1,617,489	-0.29(-1.72%)
Feb 28, 2014	16.65	16.84	16.58	16.65	1,392,226	+0.02(+0.13%)
Feb 27, 2014	16.56	16.76	16.37	16.63	1,512,570	+0.02(+0.13%)
Feb 26, 2014	16.87	16.99	16.58	16.61	1,885,319	-0.23(-1.38%)
Feb 25, 2014	16.75	17.01	16.65	16.84	1,782,812	+0.04(+0.23%)
Feb 24, 2014	16.78	16.95	16.76	16.80	1,391,390	-0.01(-0.06%)
Feb 21, 2014	16.99	17.04	16.72	16.81	1,319,898	-0.17(-1.02%)
Feb 20, 2014	16.37	16.99	16.30	16.98	1,324,581	+0.64(+3.94%)
Feb 19, 2014	16.55	16.75	16.32	16.34	1,096,342	-0.34(-2.01%)
Feb 18, 2014	16.68	16.81	16.53	16.68	1,278,014	+0.02(+0.10%)
Feb 14, 2014	16.22	16.66	16.66	16.66	2,530,866	+0.50(+3.08%)
Feb 13, 2014	15.69	16.23	15.32	16.16	4,258,254	+1.23(+8.26%)
Feb 12, 2014	14.82	15.19	14.82	14.93	1,627,573	+0.11(+0.73%)
Feb 11, 2014	15.05	15.12	14.79	14.82	1,884,440	-0.26(-1.72%)
Feb 10, 2014	15.20	15.27	14.99	15.08	816,725	-0.17(-1.10%)
Feb 07, 2014	15.21	15.35	15.09	15.25	415,201	+0.14(+0.90%)
Feb 06, 2014	15.00	15.27	14.90	15.11	905,894	+0.21(+1.38%)
Feb 05, 2014	15.00	15.00	14.69	14.91	742,515	-0.11(-0.76%)
Feb 04, 2014	14.69	15.05	14.47	15.02	1,295,306	+0.41(+2.81%)
Feb 03, 2014	15.41	15.64	14.60	14.61	1,566,282	-0.82(-5.33%)
Jan 31, 2014	15.33	15.71	15.26	15.43	688,867	-0.25(-1.59%)
Jan 30, 2014	15.70	15.79	15.34	15.68	957,918	+0.16(+1.05%)
Jan 29, 2014	15.67	15.86	15.48	15.52	637,915	-0.33(-2.08%)
Jan 28, 2014	15.76	15.90	15.62	15.85	914,256	+0.15(+0.96%)
Jan 27, 2014	16.18	16.25	15.45	15.70	1,623,450	-0.49(-3.01%)
Jan 24, 2014	16.36	16.39	16.11	16.18	1,991,484	-0.29(-1.77%)
Jan 23, 2014	16.17	16.49	16.13	16.48	1,014,670	+0.22(+1.36%)
Jan 22, 2014	16.20	16.35	16.12	16.25	1,028,261	-0.19(-1.15%)
Jan 21, 2014	16.46	16.51	16.18	16.44	834,183	+0.09(+0.56%)
Jan 17, 2014	16.33	16.35	16.35	16.35	1,069,549	-0.04(-0.26%)
Jan 16, 2014	16.50	16.55	16.36	16.39	950,819	-0.10(-0.62%)
Jan 15, 2014	16.19	16.53	16.19	16.50	1,237,168	+0.30(+1.87%)
Jan 14, 2014	15.91	16.32	15.91	16.19	2,325,215	+0.39(+2.50%)
Jan 13, 2014	15.83	15.89	15.73	15.80	1,219,401	-0.02(-0.14%)
Jan 10, 2014	15.17	15.83	15.03	15.82	2,592,194	+0.69(+4.58%)
Jan 09, 2014	15.25	15.41	15.03	15.13	1,155,869	-0.04(-0.25%)
Jan 08, 2014	15.31	15.31	14.99	15.17	1,615,286	-0.18(-1.16%)
Jan 07, 2014	15.32	15.47	15.22	15.34	1,112,372	+0.06(+0.39%)
Jan 06, 2014	15.70	15.70	15.27	15.29	849,423	-0.34(-2.18%)
Jan 03, 2014	15.62	15.73	15.51	15.63	714,050	+0.02(+0.14%)
Jan 02, 2014	15.86	15.86	15.46	15.60	914,458	-0.30(-1.90%)
Dec 31, 2013	15.87	15.91	15.91	15.91	725,851	+0.03(+0.20%)
Dec 30, 2013	15.91	16.01	15.72	15.87	487,758	-0.04(-0.24%)
Dec 27, 2013	15.88	16.03	15.81	15.91	879,430	+0.15(+0.96%)
Dec 26, 2013	15.82	15.91	15.75	15.76	730,738	+0.01(+0.03%)
Dec 24, 2013	15.76	15.85	15.63	15.76	811,631	+0.07(+0.45%)
Dec 23, 2013	15.60	15.70	15.43	15.69	1,134,455	+0.13(+0.86%)
Dec 20, 2013	15.49	15.72	15.33	15.55	2,117,050	+0.04(+0.28%)
Dec 19, 2013	15.80	15.80	15.42	15.51	961,382	-0.27(-1.74%)
Dec 18, 2013	15.48	15.79	15.23	15.78	932,100	+0.38(+2.44%)
Dec 17, 2013	15.61	15.64	15.35	15.41	1,078,342	-0.15(-0.93%)
Dec 16, 2013	15.58	15.76	15.54	15.55	870,689	+0.08(+0.52%)
Dec 13, 2013	15.22	15.49	15.07	15.47	992,627	+0.28(+1.84%)
Dec 12, 2013	15.11	15.30	15.10	15.19	1,157,165	+0.10(+0.68%)
Dec 11, 2013	15.45	15.51	14.97	15.09	1,307,622	-0.32(-2.06%)
Dec 10, 2013	15.61	15.79	15.37	15.41	920,665	-0.27(-1.71%)
Dec 09, 2013	15.42	15.78	15.33	15.68	1,264,247	+0.28(+1.82%)
Dec 06, 2013	15.35	15.46	15.23	15.40	945,073	+0.25(+1.63%)
Dec 05, 2013	15.04	15.25	15.00	15.15	798,303	+0.04(+0.28%)
Dec 04, 2013	15.08	15.32	14.98	15.11	1,209,286	-0.03(-0.18%)
Dec 03, 2013	15.20	15.29	15.08	15.13	1,074,731	-0.14(-0.92%)
Dec 02, 2013	15.64	15.75	15.22	15.27	697,600	-0.39(-2.51%)
Nov 29, 2013	15.83	15.86	15.65	15.66	403,461	-0.08(-0.48%)
Nov 27, 2013	15.34	15.76	15.34	15.74	762,230	+0.41(+2.70%)
Nov 26, 2013	15.27	15.42	15.19	15.33	1,216,403	+0.02(+0.14%)
Nov 25, 2013	15.37	15.42	15.20	15.30	464,109	-0.04(-0.28%)
Nov 22, 2013	15.29	15.38	15.13	15.35	598,866	+0.04(+0.28%)
Nov 21, 2013	15.26	15.35	15.12	15.30	835,973	+0.13(+0.85%)
Nov 20, 2013	15.20	15.33	15.01	15.18	862,150	+0.05(+0.32%)
Nov 19, 2013	15.38	15.47	15.04	15.13	1,348,143	-0.26(-1.68%)
Nov 18, 2013	15.59	15.75	15.31	15.38	967,822	-0.15(-0.97%)
Nov 15, 2013	15.57	15.57	15.42	15.54	909,222	+0.02(+0.14%)
Nov 14, 2013	15.50	15.60	15.30	15.51	672,996	+0.02(+0.14%)
Nov 13, 2013	15.23	15.51	15.22	15.49	762,266	+0.13(+0.88%)
Nov 12, 2013	15.27	15.43	15.25	15.36	1,159,085	+0.08(+0.49%)
Nov 11, 2013	15.12	15.31	15.05	15.28	873,409	+0.08(+0.49%)
Nov 08, 2013	15.12	15.31	15.07	15.21	1,402,682	+0.09(+0.57%)
Nov 07, 2013	15.34	15.42	15.09	15.12	2,305,717	-0.15(-0.99%)
Nov 06, 2013	15.50	15.54	15.07	15.27	2,984,869	+0.07(+0.46%)
Nov 05, 2013	15.82	17.08	14.57	15.20	8,059,945	-3.18(-17.29%)
Nov 04, 2013	17.92	18.49	17.87	18.38	1,706,264	+0.61(+3.46%)
Nov 01, 2013	17.59	17.84	17.41	17.77	1,244,165	+0.18(+1.00%)
Oct 31, 2013	17.80	17.87	17.59	17.59	1,207,815	-0.18(-0.99%)
Oct 30, 2013	18.19	18.43	17.65	17.77	764,585	-0.39(-2.15%)
Oct 29, 2013	17.70	18.18	17.61	18.16	1,246,056	+0.48(+2.72%)
Oct 28, 2013	17.84	17.95	17.64	17.68	775,171	-0.19(-1.08%)
Oct 25, 2013	17.60	17.93	17.47	17.87	841,455	+0.33(+1.89%)
Oct 24, 2013	17.57	17.64	17.47	17.54	603,602	+0.04(+0.24%)
Oct 23, 2013	17.40	17.57	17.31	17.49	626,305	-0.06(-0.37%)
Oct 22, 2013	17.54	17.68	17.40	17.56	860,561	+0.11(+0.61%)
Oct 21, 2013	17.75	17.81	17.44	17.45	933,799	-0.20(-1.15%)
Oct 18, 2013	17.39	17.67	17.20	17.65	1,125,691	+0.43(+2.48%)
Oct 17, 2013	17.00	17.26	17.00	17.23	1,215,721	+0.12(+0.72%)
Oct 16, 2013	17.46	17.46	16.98	17.10	1,396,734	-0.12(-0.68%)
Oct 15, 2013	17.60	17.67	17.12	17.22	1,776,454	-0.87(-4.81%)
Oct 14, 2013	17.64	18.10	17.64	18.09	798,581	+0.28(+1.56%)
Oct 11, 2013	17.47	17.82	17.39	17.81	684,806	+0.27(+1.52%)
Oct 10, 2013	17.23	17.55	17.15	17.55	994,560	+0.63(+3.73%)
Oct 09, 2013	16.93	17.14	16.78	16.92	859,211	+0.06(+0.38%)
Oct 08, 2013	16.98	17.08	16.69	16.85	1,158,766	-0.10(-0.57%)
Oct 07, 2013	17.05	17.25	16.95	16.95	734,247	-0.34(-1.95%)
Oct 04, 2013	16.86	17.31	16.77	17.29	705,159	+0.46(+2.76%)
Oct 03, 2013	17.16	17.21	16.72	16.82	895,529	-0.41(-2.39%)
Oct 02, 2013	17.14	17.45	17.08	17.23	710,949	-0.06(-0.34%)
Oct 01, 2013	16.91	17.47	16.86	17.29	893,170	+0.33(+1.95%)
Sep 30, 2013	16.61	17.05	16.61	16.96	859,885	+0.09(+0.51%)
Sep 27, 2013	16.78	16.98	16.69	16.87	400,162	-0.09(-0.54%)
Sep 26, 2013	16.95	17.03	16.78	16.97	569,492	+0.11(+0.63%)
Sep 25, 2013	16.99	17.28	16.84	16.86	551,827	-0.14(-0.85%)
Sep 24, 2013	16.97	17.25	16.79	17.00	593,126	+0.07(+0.41%)
Sep 23, 2013	17.22	17.24	16.78	16.93	884,411	-0.26(-1.52%)
Sep 20, 2013	17.61	17.65	17.19	17.20	1,266,571	-0.29(-1.65%)
Sep 19, 2013	17.60	18.08	17.43	17.48	870,136	-0.03(-0.15%)
Sep 18, 2013	17.03	17.60	17.00	17.51	1,453,946	+0.43(+2.50%)
Sep 17, 2013	17.00	17.22	16.91	17.08	1,106,712	+0.06(+0.34%)
Sep 16, 2013	17.09	17.16	16.95	17.02	751,965	+0.16(+0.95%)
Sep 13, 2013	16.89	16.91	16.61	16.86	388,218	+0.03(+0.16%)
Sep 12, 2013	16.95	17.00	16.73	16.84	741,682	-0.15(-0.88%)
Sep 11, 2013	16.71	17.03	16.58	16.99	902,579	+0.19(+1.15%)
Sep 10, 2013	16.56	16.85	16.23	16.79	1,581,728	+0.42(+2.58%)
Sep 09, 2013	16.30	16.52	16.25	16.37	1,166,198	+0.13(+0.82%)
Sep 06, 2013	16.46	16.54	16.06	16.24	747,574	-0.14(-0.85%)
Sep 05, 2013	16.37	16.55	16.22	16.38	944,144	+0.04(+0.26%)
Sep 04, 2013	16.19	16.38	16.03	16.34	839,598	+0.18(+1.12%)
Sep 03, 2013	16.68	16.85	15.89	16.15	1,777,691	-0.15(-0.95%)
Aug 30, 2013	16.46	16.49	16.22	16.31	1,141,378	-0.20(-1.20%)
Aug 29, 2013	16.34	16.68	16.24	16.51	449,265	+0.09(+0.55%)
Aug 28, 2013	16.28	16.60	16.28	16.42	716,166	+0.12(+0.72%)
Aug 27, 2013	16.34	16.58	16.23	16.30	1,023,294	-0.33(-1.99%)
Aug 26, 2013	16.71	17.09	16.56	16.63	617,940	-0.04(-0.22%)
Aug 23, 2013	16.67	16.78	16.42	16.67	1,052,470	+0.05(+0.29%)
Aug 22, 2013	15.97	16.71	15.92	16.62	777,684	+0.76(+4.78%)
Aug 21, 2013	16.04	16.25	15.84	15.86	1,027,861	-0.30(-1.85%)
Aug 20, 2013	16.12	16.51	16.07	16.16	1,216,131	+0.03(+0.20%)
Aug 19, 2013	16.46	16.54	16.10	16.13	1,053,686	-0.34(-2.08%)
Aug 16, 2013	16.49	16.75	16.46	16.47	785,310	-0.11(-0.64%)
Aug 15, 2013	16.84	16.89	16.39	16.58	1,256,103	-0.64(-3.69%)
Aug 14, 2013	17.12	17.28	17.00	17.21	673,404	+0.07(+0.40%)
Aug 13, 2013	17.01	17.24	16.80	17.14	709,454	+0.12(+0.69%)
Aug 12, 2013	16.83	17.12	16.77	17.03	611,681	-0.02(-0.09%)
Aug 09, 2013	16.92	17.13	16.87	17.04	734,602	+0.06(+0.38%)
Aug 08, 2013	16.57	17.21	16.57	16.98	1,361,790	+0.63(+3.87%)
Aug 07, 2013	16.79	16.79	16.31	16.35	1,088,080	-0.49(-2.90%)
Aug 06, 2013	17.09	17.16	16.75	16.83	882,947	-0.32(-1.86%)
Aug 05, 2013	17.13	17.25	16.90	17.15	771,927	-0.04(-0.25%)
Aug 02, 2013	17.40	17.45	17.15	17.20	878,614	-0.28(-1.58%)
Aug 01, 2013	16.63	17.72	16.36	17.47	2,034,601	+0.73(+4.35%)
Jul 31, 2013	16.69	17.00	16.55	16.74	970,073	+0.09(+0.54%)
Jul 30, 2013	16.47	16.67	16.35	16.65	1,072,892	+0.29(+1.79%)
Jul 29, 2013	16.58	16.73	16.29	16.36	1,012,994	-0.27(-1.60%)
Jul 26, 2013	16.71	16.82	16.53	16.63	751,246	-0.30(-1.76%)
Jul 25, 2013	16.66	16.93	16.49	16.92	1,234,811	+0.12(+0.73%)
Jul 24, 2013	17.17	17.24	16.73	16.80	1,223,130	-0.28(-1.62%)
Jul 23, 2013	17.26	17.33	16.83	17.08	1,181,570	-0.16(-0.92%)
Jul 22, 2013	17.32	17.45	17.17	17.24	1,205,678	-0.01(-0.06%)
Jul 19, 2013	17.19	17.26	16.82	17.25	1,451,109	+0.01(+0.06%)
Jul 18, 2013	16.68	17.26	16.64	17.24	1,591,862	+0.62(+3.74%)
Jul 17, 2013	16.64	16.80	16.47	16.62	792,327	+0.13(+0.81%)
Jul 16, 2013	16.50	16.70	16.38	16.48	585,454	+0.03(+0.16%)
Jul 15, 2013	16.46	16.64	16.32	16.46	1,356,511	+0.04(+0.26%)
Jul 12, 2013	16.56	16.69	16.37	16.41	1,484,045	-0.20(-1.18%)
Jul 11, 2013	16.78	16.93	16.45	16.61	987,353	+0.18(+1.10%)
Jul 10, 2013	16.36	16.52	16.24	16.43	772,684	+0.04(+0.26%)
Jul 09, 2013	16.30	16.63	16.20	16.39	939,699	+0.25(+1.58%)
Jul 08, 2013	16.27	16.43	16.11	16.13	639,363	-0.03(-0.20%)
Jul 05, 2013	16.13	16.23	15.85	16.16	848,008	+0.22(+1.40%)
Jul 03, 2013	16.14	16.18	15.91	15.94	1,309,701	-0.30(-1.86%)
Jul 02, 2013	16.55	16.71	16.12	16.24	938,709	-0.33(-1.99%)
Jul 01, 2013	16.42	16.74	16.37	16.57	949,906	+0.24(+1.46%)
Jun 28, 2013	16.37	16.46	16.05	16.33	7,551,404	-0.13(-0.77%)
Jun 27, 2013	16.19	16.53	16.07	16.46	957,492	+0.45(+2.79%)
Jun 26, 2013	16.17	16.24	15.90	16.02	899,841	+0.08(+0.53%)
Jun 25, 2013	15.87	16.03	15.63	15.93	1,733,266	+0.30(+1.90%)
Jun 24, 2013	15.93	15.99	15.51	15.63	2,200,651	-0.58(-3.60%)
Jun 21, 2013	16.74	16.82	16.03	16.22	1,775,901	-0.42(-2.55%)
Jun 20, 2013	17.16	17.23	16.58	16.64	1,328,001	-0.89(-5.09%)
Jun 19, 2013	17.84	17.95	17.48	17.54	630,621	-0.32(-1.81%)
Jun 18, 2013	17.63	17.87	17.53	17.86	537,885	+0.30(+1.69%)
Jun 17, 2013	17.61	17.63	17.37	17.56	743,663	+0.19(+1.07%)
Jun 14, 2013	17.59	17.69	17.25	17.38	647,205	-0.23(-1.30%)
Jun 13, 2013	17.00	17.62	16.89	17.60	793,124	+0.61(+3.56%)
Jun 12, 2013	17.45	17.52	16.91	17.00	652,362	-0.27(-1.54%)
Jun 11, 2013	17.46	17.56	17.01	17.26	1,403,045	-0.58(-3.27%)
Jun 10, 2013	17.97	17.98	17.77	17.85	600,453	-0.10(-0.56%)
Jun 07, 2013	17.89	18.06	17.63	17.95	864,614	+0.16(+0.93%)
Jun 06, 2013	17.65	17.83	17.26	17.78	2,050,798	+0.12(+0.69%)
Jun 05, 2013	18.04	18.11	17.66	17.66	1,223,492	-0.50(-2.73%)
Jun 04, 2013	18.42	18.73	18.06	18.16	1,048,477	-0.31(-1.66%)
Jun 03, 2013	18.77	18.77	18.18	18.47	1,279,796	-0.22(-1.16%)
May 31, 2013	18.56	19.32	18.50	18.68	1,189,755	-0.05(-0.25%)
May 30, 2013	18.40	18.85	18.40	18.73	848,280	+0.35(+1.93%)
May 29, 2013	18.25	18.49	18.18	18.38	722,226	-0.07(-0.37%)
May 28, 2013	18.50	18.75	18.28	18.44	720,943	+0.27(+1.51%)
May 24, 2013	18.09	18.30	17.93	18.17	777,228	-0.31(-1.66%)
May 23, 2013	18.02	18.55	17.83	18.48	1,264,643	+0.13(+0.69%)
May 22, 2013	18.51	18.87	18.23	18.35	1,636,785	-0.18(-1.00%)
May 21, 2013	18.51	18.76	18.20	18.53	1,689,388	+0.57(+3.18%)
May 20, 2013	18.03	18.21	17.84	17.96	1,695,729	-0.12(-0.64%)
May 17, 2013	17.75	18.19	17.75	18.08	1,438,179	+0.48(+2.70%)
May 16, 2013	17.63	17.82	17.53	17.60	867,579	-0.07(-0.39%)
May 15, 2013	17.32	17.79	17.29	17.67	973,110	+0.50(+2.89%)
May 13, 2013	17.00	17.19	16.89	17.18	1,276,842	+0.15(+0.87%)
May 10, 2013	17.13	17.22	16.76	17.03	1,259,798	-0.12(-0.68%)
May 09, 2013	17.30	17.40	17.10	17.14	1,027,913	-0.15(-0.89%)
May 08, 2013	17.16	17.46	17.12	17.30	1,291,205	+0.12(+0.71%)
May 07, 2013	17.22	17.42	16.95	17.18	1,098,270	+0.03(+0.15%)
May 06, 2013	17.11	17.36	17.03	17.15	874,145	+0.07(+0.40%)
May 03, 2013	17.08	17.82	16.97	17.08	1,191,794	+0.26(+1.54%)
May 02, 2013	16.81	17.17	16.77	16.82	1,461,608	+0.11(+0.66%)

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.