Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	24.70	25.63	24.67	25.63	29,300,666	+1.00(+4.06%)
Apr 29, 2014	24.29	24.83	23.99	24.63	20,115,342	+0.51(+2.12%)
Apr 28, 2014	24.95	25.25	23.74	24.12	32,752,318	-0.67(-2.69%)
Apr 25, 2014	25.12	25.20	24.58	24.79	26,519,202	-0.88(-3.44%)
Apr 24, 2014	25.95	26.12	24.87	25.67	40,480,144	-0.09(-0.34%)
Apr 23, 2014	25.70	25.96	25.48	25.76	32,881,644	+0.07(+0.27%)
Apr 22, 2014	25.03	25.79	25.00	25.69	46,658,908	+0.84(+3.40%)
Apr 21, 2014	24.57	24.91	24.10	24.85	46,228,012	+1.38(+5.90%)
Apr 17, 2014	22.68	23.46	23.46	23.46	47,096,928	+1.40(+6.36%)
Apr 16, 2014	21.94	22.15	21.59	22.06	21,881,238	+0.30(+1.40%)
Apr 15, 2014	21.51	21.82	21.12	21.75	25,482,580	+0.27(+1.23%)
Apr 14, 2014	20.96	21.73	20.85	21.49	32,293,792	+0.76(+3.64%)
Apr 11, 2014	21.09	21.52	20.63	20.73	35,914,864	-0.54(-2.54%)
Apr 10, 2014	22.27	22.52	21.22	21.27	37,618,164	-0.90(-4.07%)
Apr 09, 2014	22.16	22.41	21.82	22.18	32,184,350	+0.38(+1.76%)
Apr 08, 2014	21.65	22.01	21.00	21.79	45,050,112	+0.49(+2.30%)
Apr 07, 2014	22.10	22.55	20.81	21.30	64,674,088	-0.85(-3.85%)
Apr 04, 2014	24.33	24.38	22.02	22.16	78,771,368	-1.39(-5.92%)
Apr 03, 2014	24.10	24.27	23.33	23.55	38,469,944	-0.34(-1.44%)
Apr 02, 2014	24.11	24.14	23.55	23.89	24,921,232	-0.09(-0.37%)
Apr 01, 2014	23.39	24.00	23.26	23.98	37,255,580	+0.77(+3.30%)
Mar 31, 2014	21.88	23.24	21.79	23.22	40,292,724	+1.72(+7.99%)
Mar 28, 2014	21.58	22.12	21.29	21.50	38,484,484	-0.32(-1.48%)
Mar 27, 2014	22.38	22.40	21.51	21.82	36,609,344	-0.58(-2.58%)
Mar 26, 2014	23.19	23.44	22.39	22.40	24,977,682	-0.69(-2.97%)
Mar 25, 2014	23.20	23.47	22.98	23.09	17,364,460	+0.05(+0.21%)
Mar 24, 2014	23.36	23.65	22.95	23.04	24,188,150	-0.18(-0.76%)
Mar 21, 2014	23.66	23.81	23.21	23.22	32,861,612	-0.34(-1.46%)
Mar 20, 2014	23.48	23.90	23.44	23.56	20,097,182	+0.03(+0.12%)
Mar 19, 2014	24.00	24.16	23.31	23.53	20,158,872	-0.50(-2.08%)
Mar 18, 2014	23.59	24.14	23.28	24.03	27,907,134	+0.55(+2.34%)
Mar 17, 2014	23.66	23.72	23.40	23.48	17,591,644	-0.03(-0.13%)
Mar 14, 2014	23.62	23.86	23.29	23.51	25,044,036	-0.15(-0.62%)
Mar 13, 2014	24.44	24.47	23.16	23.66	36,196,336	-0.72(-2.94%)
Mar 12, 2014	24.14	24.47	23.77	24.37	19,636,008	+0.17(+0.69%)
Mar 11, 2014	24.46	24.60	24.10	24.21	21,504,266	-0.18(-0.72%)
Mar 10, 2014	23.86	24.47	23.63	24.38	24,108,004	+0.42(+1.76%)
Mar 07, 2014	24.36	24.42	23.87	23.96	24,303,416	-0.34(-1.41%)
Mar 06, 2014	24.38	24.40	23.84	24.31	32,925,668	-0.06(-0.24%)
Mar 05, 2014	24.61	24.66	24.22	24.36	26,402,354	-0.27(-1.12%)
Mar 04, 2014	24.40	24.68	24.26	24.64	33,403,726	+0.62(+2.57%)
Mar 03, 2014	23.41	24.31	23.27	24.02	36,643,820	+0.28(+1.20%)
Feb 28, 2014	23.78	23.90	23.45	23.74	34,548,988	+0.00(+0.00%)
Feb 27, 2014	23.70	23.88	23.45	23.74	39,987,008	-0.03(-0.12%)
Feb 26, 2014	23.86	24.27	23.71	23.77	21,317,482	-0.03(-0.14%)
Feb 25, 2014	24.34	24.53	23.65	23.80	37,841,256	-0.49(-2.00%)
Feb 24, 2014	24.70	24.74	24.10	24.29	33,662,616	-0.32(-1.32%)
Feb 21, 2014	25.09	25.11	24.08	24.61	45,666,468	-0.40(-1.61%)
Feb 20, 2014	24.88	25.18	24.84	25.01	23,727,696	+0.07(+0.28%)
Feb 19, 2014	24.94	25.20	24.70	24.94	27,736,730	+0.00(+0.00%)
Feb 18, 2014	24.72	25.18	24.63	24.94	34,782,476	+0.33(+1.36%)
Feb 14, 2014	24.42	24.61	24.61	24.61	33,068,984	+0.17(+0.68%)
Feb 13, 2014	24.37	24.54	24.22	24.44	23,752,718	+0.02(+0.08%)
Feb 12, 2014	24.44	24.69	24.33	24.42	24,369,074	+0.18(+0.73%)
Feb 11, 2014	24.38	24.60	24.12	24.25	21,578,176	-0.16(-0.64%)
Feb 10, 2014	24.18	24.77	24.11	24.40	28,882,890	+0.35(+1.47%)
Feb 07, 2014	23.91	24.18	23.47	24.05	48,749,528	+0.39(+1.66%)
Feb 06, 2014	23.07	24.31	23.06	23.66	66,528,272	+0.79(+3.43%)
Feb 05, 2014	22.52	23.04	22.27	22.87	26,587,344	+0.30(+1.35%)
Feb 04, 2014	22.52	22.75	22.23	22.57	20,479,954	+0.19(+0.83%)
Feb 03, 2014	22.57	23.19	22.27	22.38	36,664,320	-0.23(-1.00%)
Jan 31, 2014	22.67	23.06	22.57	22.61	30,121,814	-0.40(-1.75%)
Jan 30, 2014	22.68	23.32	22.52	23.01	33,232,090	+0.73(+3.26%)
Jan 29, 2014	22.41	22.83	22.23	22.28	22,115,176	-0.33(-1.48%)
Jan 28, 2014	22.46	22.77	22.13	22.62	28,069,846	+0.15(+0.66%)
Jan 27, 2014	22.67	22.93	22.14	22.47	30,514,580	-0.02(-0.09%)
Jan 24, 2014	23.06	23.21	22.48	22.49	30,888,498	-0.71(-3.05%)
Jan 23, 2014	22.87	23.21	22.80	23.20	29,971,780	-0.01(-0.04%)
Jan 22, 2014	22.37	23.34	22.32	23.21	31,796,018	+0.52(+2.29%)
Jan 21, 2014	21.98	22.75	21.90	22.69	30,055,928	+0.73(+3.31%)
Jan 17, 2014	22.47	21.96	21.96	21.96	47,839,232	-0.74(-3.24%)
Jan 16, 2014	23.04	23.15	22.47	22.70	29,426,622	-0.20(-0.86%)
Jan 15, 2014	23.23	23.32	22.86	22.89	27,455,198	-0.33(-1.44%)
Jan 14, 2014	22.44	23.34	22.44	23.23	33,720,224	+0.33(+1.46%)
Jan 13, 2014	23.26	23.35	22.81	22.89	28,125,426	-0.37(-1.60%)
Jan 10, 2014	22.95	23.28	22.75	23.27	35,313,504	+0.46(+2.02%)
Jan 09, 2014	23.16	23.27	22.48	22.80	43,589,496	-0.62(-2.64%)
Jan 08, 2014	23.75	24.04	23.12	23.42	95,254,096	+2.10(+9.85%)
Jan 07, 2014	20.50	21.52	20.50	21.32	66,790,220	+1.04(+5.13%)
Jan 06, 2014	20.58	20.58	20.25	20.28	38,834,248	-0.29(-1.43%)
Jan 03, 2014	20.80	21.03	20.51	20.58	35,298,168	-0.68(-3.19%)
Jan 02, 2014	21.27	21.38	20.87	21.25	26,903,756	-0.09(-0.41%)
Dec 31, 2013	21.01	21.34	21.34	21.34	25,601,926	+0.44(+2.11%)
Dec 30, 2013	21.05	21.27	20.83	20.90	19,565,532	-0.22(-1.02%)
Dec 27, 2013	21.52	21.58	21.06	21.12	19,756,320	-0.22(-1.01%)
Dec 26, 2013	21.42	21.83	21.33	21.33	17,407,826	-0.08(-0.37%)
Dec 24, 2013	21.22	21.49	21.20	21.41	13,102,967	+0.32(+1.54%)
Dec 23, 2013	21.04	21.26	20.82	21.09	41,569,588	-0.67(-3.07%)
Dec 20, 2013	21.44	22.15	21.35	21.75	50,115,084	+0.54(+2.54%)
Dec 19, 2013	21.34	21.86	21.16	21.22	38,472,976	-0.19(-0.87%)
Dec 18, 2013	22.06	22.07	20.42	21.40	108,547,912	-1.09(-4.84%)
Dec 17, 2013	22.42	22.55	22.13	22.49	27,157,432	+0.15(+0.66%)
Dec 16, 2013	22.75	22.98	22.24	22.34	35,691,392	-0.30(-1.34%)
Dec 13, 2013	22.29	22.77	22.23	22.65	31,610,742	+0.53(+2.40%)
Dec 12, 2013	22.27	22.66	21.94	22.12	53,531,340	+0.04(+0.18%)
Dec 11, 2013	22.04	22.48	21.87	22.08	53,366,072	-0.63(-2.77%)
Dec 10, 2013	22.67	23.00	22.37	22.71	42,655,396	+0.02(+0.09%)
Dec 09, 2013	22.21	23.23	22.18	22.69	66,932,844	+0.79(+3.63%)
Dec 06, 2013	21.56	21.89	21.39	21.89	0	+0.65(+3.05%)
Dec 05, 2013	21.45	21.68	21.19	21.24	30,847,886	-0.11(-0.50%)
Dec 04, 2013	21.27	21.52	21.01	21.35	35,238,320	-0.07(-0.32%)
Dec 03, 2013	21.04	21.49	20.93	21.42	44,325,768	+0.55(+2.63%)
Dec 02, 2013	20.70	21.23	20.57	20.87	34,654,500	+0.17(+0.81%)
Nov 29, 2013	20.90	20.91	20.51	20.70	0	-0.07(-0.33%)
Nov 27, 2013	20.03	20.79	19.91	20.77	0	+0.84(+4.23%)
Nov 26, 2013	19.56	20.03	19.46	19.93	34,144,660	+0.44(+2.27%)
Nov 25, 2013	20.06	20.12	19.34	19.49	34,478,460	-0.32(-1.63%)
Nov 22, 2013	19.54	19.94	19.29	19.81	0	+0.20(+1.00%)
Nov 21, 2013	18.68	19.74	18.60	19.62	94,859,912	+1.17(+6.33%)
Nov 20, 2013	18.83	18.86	18.16	18.45	45,661,276	-0.26(-1.36%)
Nov 19, 2013	18.99	19.50	18.69	18.70	52,784,436	-0.23(-1.19%)
Nov 18, 2013	19.21	19.51	18.73	18.93	48,433,340	-0.17(-0.88%)
Nov 15, 2013	19.02	19.46	18.86	19.10	0	+0.27(+1.41%)
Nov 14, 2013	18.56	18.84	18.55	18.83	31,995,530	+0.27(+1.43%)
Nov 13, 2013	18.12	18.63	18.07	18.57	39,515,128	+0.28(+1.56%)
Nov 12, 2013	17.83	18.32	17.78	18.28	32,824,398	+0.35(+1.97%)
Nov 11, 2013	17.70	17.94	17.56	17.93	37,636,500	+0.16(+0.91%)
Nov 08, 2013	17.37	17.78	17.28	17.77	0	+0.38(+2.18%)
Nov 07, 2013	17.50	17.82	17.25	17.39	54,740,688	+0.21(+1.25%)
Nov 06, 2013	17.44	17.49	17.06	17.17	22,213,296	-0.17(-0.96%)
Nov 05, 2013	17.41	17.46	17.16	17.34	24,243,410	-0.22(-1.23%)
Nov 04, 2013	17.29	17.65	17.19	17.55	38,514,312	+0.31(+1.79%)
Nov 01, 2013	17.42	17.57	17.10	17.25	0	-0.10(-0.59%)
Oct 31, 2013	16.96	17.47	16.86	17.35	43,258,408	+0.28(+1.67%)
Oct 30, 2013	17.28	17.31	16.95	17.06	32,937,424	-0.10(-0.60%)
Oct 29, 2013	16.70	17.17	16.61	17.17	52,299,532	+0.76(+4.64%)
Oct 28, 2013	16.21	16.44	15.99	16.41	20,139,942	+0.14(+0.84%)
Oct 25, 2013	16.60	16.67	16.21	16.27	0	-0.25(-1.49%)
Oct 24, 2013	16.12	16.60	16.09	16.51	30,816,726	+0.27(+1.69%)
Oct 23, 2013	16.18	16.28	16.04	16.24	39,980,756	-0.21(-1.25%)
Oct 22, 2013	16.39	16.62	16.09	16.45	49,258,708	+0.19(+1.18%)
Oct 21, 2013	16.71	16.82	16.20	16.25	45,676,160	-0.46(-2.72%)
Oct 18, 2013	16.85	16.93	16.64	16.71	35,638,104	-0.11(-0.68%)
Oct 17, 2013	16.68	16.84	16.43	16.82	41,438,304	+0.18(+1.09%)
Oct 16, 2013	16.76	16.98	16.59	16.64	49,690,572	+0.04(+0.24%)
Oct 15, 2013	16.76	17.10	16.52	16.60	64,188,772	-0.15(-0.88%)
Oct 14, 2013	16.26	16.83	15.87	16.75	64,000,216	+0.23(+1.37%)
Oct 11, 2013	17.55	17.67	16.25	16.52	0	-1.56(-8.63%)
Oct 10, 2013	18.02	18.24	17.72	18.08	77,255,752	+0.27(+1.54%)
Oct 09, 2013	17.69	18.10	16.83	17.81	68,922,576	+0.22(+1.25%)
Oct 08, 2013	18.25	18.30	17.40	17.59	58,028,788	-0.55(-3.03%)
Oct 07, 2013	18.42	18.50	18.13	18.14	63,099,996	+0.01(+0.08%)
Oct 04, 2013	17.74	18.20	17.67	18.12	48,998,336	+0.45(+2.53%)
Oct 03, 2013	17.60	17.76	17.04	17.68	59,997,004	+0.34(+1.98%)
Oct 02, 2013	17.32	17.79	17.22	17.33	49,863,848	+0.05(+0.31%)
Oct 01, 2013	17.21	17.42	17.02	17.28	33,568,820	+0.14(+0.81%)
Sep 30, 2013	17.00	17.31	16.82	17.14	30,624,018	-0.15(-0.86%)
Sep 27, 2013	17.14	17.61	17.08	17.29	0	+0.15(+0.86%)
Sep 26, 2013	17.00	17.20	16.86	17.14	50,026,804	+0.49(+2.95%)
Sep 25, 2013	16.74	16.86	16.62	16.65	45,231,432	-0.07(-0.41%)
Sep 24, 2013	16.81	16.84	16.51	16.72	35,340,380	-0.01(-0.06%)
Sep 23, 2013	16.91	17.02	16.43	16.73	31,006,008	-0.18(-1.04%)
Sep 20, 2013	16.92	17.16	16.81	16.91	0	+0.07(+0.40%)
Sep 19, 2013	17.18	17.26	16.70	16.84	44,320,320	-0.10(-0.60%)
Sep 18, 2013	16.56	16.98	16.51	16.94	44,292,080	+0.42(+2.52%)
Sep 17, 2013	16.16	16.55	15.93	16.52	33,030,930	+0.39(+2.43%)
Sep 16, 2013	16.29	16.38	16.10	16.13	36,446,752	+0.23(+1.45%)
Sep 13, 2013	15.70	15.94	15.38	15.90	0	+0.00(+0.03%)
Sep 12, 2013	16.21	16.53	15.83	15.90	56,754,584	-0.28(-1.76%)
Sep 11, 2013	15.99	16.29	15.70	16.18	49,405,664	+0.23(+1.41%)
Sep 10, 2013	15.60	16.34	15.57	15.96	82,261,008	+0.63(+4.13%)
Sep 09, 2013	15.11	15.40	15.01	15.32	33,295,460	+0.35(+2.33%)
Sep 06, 2013	14.95	15.07	14.68	14.97	0	+0.09(+0.59%)
Sep 05, 2013	14.67	14.92	14.66	14.89	39,431,356	+0.41(+2.83%)
Sep 04, 2013	14.69	14.98	14.17	14.48	119,729,104	+0.73(+5.30%)
Sep 03, 2013	13.52	13.88	13.44	13.75	37,745,244	+0.43(+3.24%)
Aug 30, 2013	13.34	13.42	13.05	13.32	0	+0.00(+0.00%)
Aug 29, 2013	12.98	13.48	12.98	13.32	24,170,518	+0.32(+2.49%)
Aug 28, 2013	12.93	13.10	12.82	12.99	36,779,764	+0.06(+0.46%)
Aug 27, 2013	13.31	13.34	12.81	12.93	40,635,188	-0.59(-4.36%)
Aug 26, 2013	13.64	13.66	13.46	13.52	16,630,478	-0.08(-0.58%)
Aug 23, 2013	13.65	13.67	13.47	13.60	0	+0.00(+0.00%)
Aug 22, 2013	13.49	13.82	13.48	13.60	15,373,487	+0.23(+1.69%)
Aug 21, 2013	13.55	13.64	13.31	13.37	30,258,996	-0.17(-1.23%)
Aug 20, 2013	13.55	13.65	13.39	13.54	24,846,148	+0.00(+0.00%)
Aug 19, 2013	13.74	13.77	13.51	13.54	25,961,370	-0.20(-1.46%)
Aug 16, 2013	13.90	14.08	13.74	13.74	0	-0.12(-0.88%)
Aug 15, 2013	14.14	14.14	13.71	13.87	54,531,140	-0.68(-4.66%)
Aug 14, 2013	14.54	14.79	14.30	14.54	48,297,576	-0.15(-1.00%)
Aug 13, 2013	13.88	14.70	13.82	14.69	86,037,696	+1.12(+8.24%)
Aug 12, 2013	13.69	13.88	13.51	13.57	35,957,012	-0.16(-1.14%)
Aug 09, 2013	13.49	14.25	13.48	13.73	65,863,212	+0.04(+0.29%)
Aug 08, 2013	13.55	13.79	13.36	13.69	40,192,532	+0.14(+1.01%)
Aug 07, 2013	13.74	13.78	13.35	13.55	35,397,992	-0.32(-2.33%)
Aug 06, 2013	13.89	13.97	13.68	13.88	29,570,814	-0.03(-0.24%)
Aug 05, 2013	13.26	13.91	13.25	13.91	44,575,864	+0.66(+4.99%)
Aug 02, 2013	13.25	13.35	13.08	13.25	27,006,416	-0.07(-0.55%)
Aug 01, 2013	13.13	13.37	13.05	13.32	33,385,842	+0.33(+2.53%)
Jul 31, 2013	12.43	13.04	12.41	12.99	45,909,996	+0.63(+5.08%)
Jul 30, 2013	12.27	12.46	12.08	12.36	49,690,280	+0.13(+1.04%)
Jul 29, 2013	12.43	12.63	12.16	12.24	41,566,344	-0.12(-0.95%)
Jul 26, 2013	12.82	12.85	12.28	12.35	0	-0.69(-5.27%)
Jul 25, 2013	12.71	13.17	12.56	13.04	43,507,420	+0.18(+1.41%)
Jul 24, 2013	13.54	13.57	12.84	12.86	47,568,484	-0.52(-3.92%)
Jul 23, 2013	13.63	13.80	13.36	13.38	39,429,568	-0.19(-1.37%)
Jul 22, 2013	13.45	13.65	13.47	13.57	24,790,350	+0.10(+0.73%)
Jul 19, 2013	13.41	13.47	13.19	13.47	28,263,750	+0.04(+0.29%)
Jul 18, 2013	13.53	13.60	13.37	13.43	39,425,072	+0.12(+0.92%)
Jul 17, 2013	13.20	13.46	13.11	13.31	33,143,956	+0.18(+1.38%)
Jul 16, 2013	12.91	13.16	12.85	13.13	43,688,964	+0.30(+2.37%)
Jul 15, 2013	12.52	12.94	12.41	12.83	31,493,688	+0.37(+2.99%)
Jul 12, 2013	12.50	12.61	12.33	12.45	0	-0.01(-0.08%)
Jul 11, 2013	12.63	12.64	12.24	12.46	53,196,516	+0.15(+1.20%)
Jul 10, 2013	12.69	12.99	12.23	12.31	91,467,472	-0.57(-4.45%)
Jul 09, 2013	13.82	13.88	12.84	12.89	93,537,312	-0.88(-6.38%)
Jul 08, 2013	14.09	14.09	13.61	13.77	54,095,548	-0.27(-1.96%)
Jul 05, 2013	14.00	14.10	13.86	14.04	0	+0.17(+1.20%)
Jul 03, 2013	14.02	14.02	13.85	13.88	0	-0.17(-1.19%)
Jul 02, 2013	13.77	14.06	13.59	14.04	62,350,740	+0.04(+0.28%)
Jul 01, 2013	14.20	14.33	13.91	14.00	34,534,684	-0.06(-0.42%)
Jun 28, 2013	14.03	14.20	13.75	14.06	37,311,068	-0.01(-0.07%)
Jun 27, 2013	14.03	14.26	14.00	14.07	39,453,272	+0.16(+1.16%)
Jun 26, 2013	13.63	14.04	13.61	13.91	45,707,248	+0.42(+3.09%)
Jun 25, 2013	13.48	13.56	13.16	13.49	33,503,930	+0.28(+2.15%)
Jun 24, 2013	13.55	13.61	12.91	13.21	69,489,960	-0.43(-3.17%)
Jun 21, 2013	13.59	13.79	13.44	13.64	74,789,920	+0.36(+2.70%)
Jun 20, 2013	13.23	13.55	12.94	13.28	76,389,168	-0.43(-3.11%)
Jun 19, 2013	13.56	13.85	13.38	13.71	85,467,480	+0.22(+1.60%)
Jun 18, 2013	13.09	13.50	13.06	13.49	58,664,136	+0.50(+3.85%)
Jun 17, 2013	12.91	13.25	12.84	12.99	51,528,320	+0.47(+3.76%)
Jun 14, 2013	12.84	12.91	12.40	12.52	0	-0.15(-1.16%)
Jun 13, 2013	12.30	12.68	12.24	12.67	30,777,532	+0.41(+3.37%)
Jun 12, 2013	12.74	12.87	12.23	12.26	34,838,260	-0.31(-2.51%)
Jun 11, 2013	12.63	12.95	12.39	12.57	50,666,564	-0.14(-1.08%)
Jun 10, 2013	12.40	12.84	12.40	12.71	41,260,776	+0.29(+2.37%)
Jun 07, 2013	12.32	12.48	12.14	12.41	0	+0.29(+2.43%)
Jun 06, 2013	11.95	12.31	11.91	12.12	48,758,196	+0.32(+2.75%)
Jun 05, 2013	11.47	11.91	11.45	11.79	41,671,144	+0.30(+2.65%)
Jun 04, 2013	11.51	11.78	11.43	11.49	26,873,772	-0.02(-0.17%)
Jun 03, 2013	11.52	11.77	11.19	11.51	26,821,602	+0.05(+0.43%)
May 31, 2013	11.61	11.69	11.46	11.46	24,309,054	-0.21(-1.77%)
May 30, 2013	11.59	11.77	11.53	11.67	26,277,528	+0.06(+0.51%)
May 29, 2013	11.47	11.70	11.38	11.61	25,927,622	+0.05(+0.42%)
May 28, 2013	11.52	11.66	11.47	11.56	26,119,186	+0.19(+1.64%)
May 24, 2013	11.09	11.44	11.08	11.37	0	+0.20(+1.76%)
May 23, 2013	10.53	11.27	10.37	11.18	58,253,188	+0.46(+4.30%)
May 22, 2013	11.02	11.46	10.60	10.72	52,791,024	-0.30(-2.76%)
May 21, 2013	11.00	11.11	10.95	11.02	19,322,818	+0.02(+0.18%)
May 20, 2013	11.10	11.19	10.87	11.00	25,129,024	-0.10(-0.88%)
May 17, 2013	10.95	11.21	10.92	11.10	0	+0.25(+2.26%)
May 16, 2013	10.73	11.05	10.73	10.85	36,589,284	+0.19(+1.75%)
May 15, 2013	10.48	10.79	10.43	10.67	0	+0.21(+1.97%)
May 13, 2013	10.55	10.61	10.40	10.46	22,990,930	-0.16(-1.48%)
May 10, 2013	10.40	10.70	10.40	10.62	0	+0.11(+1.02%)
May 09, 2013	10.03	10.55	10.02	10.51	47,556,124	+0.47(+4.65%)
May 08, 2013	9.734	10.07	9.636	10.04	37,752,616	+0.26(+2.66%)
May 07, 2013	9.616	9.793	9.479	9.783	27,401,258	+0.21(+2.15%)
May 06, 2013	9.548	9.754	9.518	9.577	21,498,248	+0.13(+1.35%)
May 03, 2013	9.273	9.518	9.145	9.450	0	+0.30(+3.33%)
May 02, 2013	8.930	9.185	8.900	9.145	27,169,048	+0.12(+1.30%)

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.