Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	23.57	24.30	23.01	24.29	11,331,586	+0.62(+2.60%)
Apr 29, 2013	24.14	24.41	23.55	23.68	8,477,207	-0.01(-0.03%)
Apr 26, 2013	24.70	24.56	23.56	23.69	9,284,604	-0.87(-3.55%)
Apr 25, 2013	24.65	25.16	24.44	24.56	11,964,124	+0.39(+1.60%)
Apr 24, 2013	23.25	24.25	23.14	24.17	9,796,570	+1.38(+6.05%)
Apr 23, 2013	23.25	23.25	22.63	22.79	8,318,031	-0.67(-2.84%)
Apr 22, 2013	23.52	23.61	23.12	23.46	8,789,894	+0.57(+2.51%)
Apr 19, 2013	23.23	23.37	22.52	22.88	9,826,796	+0.02(+0.07%)
Apr 18, 2013	22.64	23.28	22.50	22.87	11,598,332	+0.52(+2.32%)
Apr 17, 2013	22.77	23.23	22.27	22.35	16,570,423	-0.47(-2.05%)
Apr 16, 2013	23.23	23.60	22.64	22.82	14,855,323	+0.16(+0.69%)
Apr 15, 2013	22.60	23.47	22.26	22.66	23,756,420	-1.63(-6.70%)
Apr 12, 2013	25.01	25.14	24.20	24.29	16,536,917	-1.25(-4.90%)
Apr 11, 2013	25.78	26.10	25.47	25.54	5,730,196	-0.29(-1.11%)
Apr 10, 2013	26.29	26.70	25.67	25.83	9,181,630	-0.70(-2.62%)
Apr 09, 2013	25.79	26.76	25.67	26.52	7,493,194	+0.83(+3.22%)
Apr 08, 2013	25.98	26.07	25.54	25.69	5,904,068	-0.32(-1.23%)
Apr 05, 2013	26.19	26.50	25.84	26.01	8,723,865	+0.18(+0.70%)
Apr 04, 2013	25.38	26.16	25.06	25.83	9,309,208	+0.29(+1.12%)
Apr 03, 2013	26.43	26.58	25.29	25.55	12,952,063	-0.96(-3.61%)
Apr 02, 2013	27.09	27.17	26.41	26.50	8,838,716	-0.86(-3.14%)
Apr 01, 2013	27.50	27.59	27.21	27.36	4,467,895	-0.16(-0.56%)
Mar 28, 2013	27.45	27.56	27.26	27.52	4,739,435	-0.07(-0.27%)
Mar 27, 2013	26.86	27.65	26.82	27.59	6,904,930	+0.67(+2.49%)
Mar 26, 2013	26.92	27.06	26.79	26.92	5,214,705	-0.10(-0.36%)
Mar 25, 2013	27.29	27.33	26.84	27.02	6,160,729	-0.44(-1.61%)
Mar 22, 2013	27.23	27.66	27.11	27.46	4,877,558	+0.09(+0.33%)
Mar 21, 2013	26.99	27.59	26.84	27.37	6,687,351	+0.60(+2.23%)
Mar 20, 2013	26.73	26.93	26.64	26.77	4,635,621	+0.11(+0.43%)
Mar 19, 2013	26.57	26.89	26.39	26.66	9,512,794	+0.05(+0.18%)
Mar 18, 2013	26.93	27.05	26.52	26.61	7,297,731	+0.07(+0.25%)
Mar 15, 2013	26.50	26.85	26.45	26.55	11,692,002	+0.01(+0.03%)
Mar 14, 2013	26.19	26.80	26.15	26.54	6,392,164	+0.18(+0.68%)
Mar 13, 2013	27.14	27.20	26.18	26.36	9,441,015	-0.72(-2.66%)
Mar 12, 2013	26.92	27.43	26.80	27.08	7,561,121	+0.67(+2.55%)
Mar 11, 2013	26.63	26.83	26.28	26.41	6,907,856	-0.20(-0.77%)
Mar 08, 2013	26.45	27.15	26.33	26.61	9,518,020	-0.11(-0.40%)
Mar 07, 2013	27.24	27.52	26.55	26.72	9,841,301	-0.49(-1.80%)
Mar 06, 2013	26.11	27.27	25.98	27.21	12,438,015	+1.08(+4.15%)
Mar 05, 2013	26.39	26.53	26.10	26.12	7,803,394	-0.01(-0.03%)
Mar 04, 2013	26.46	26.55	25.99	26.13	8,014,271	-0.40(-1.51%)
Mar 01, 2013	26.55	26.81	26.32	26.53	8,272,124	+0.07(+0.25%)
Feb 28, 2013	26.67	26.72	26.35	26.46	7,196,251	-0.57(-2.11%)
Feb 27, 2013	27.10	27.27	26.83	27.03	7,617,488	-0.31(-1.13%)
Feb 26, 2013	26.88	27.53	26.75	27.34	9,719,350	+0.62(+2.32%)
Feb 25, 2013	26.85	27.12	26.68	26.72	9,333,553	+0.17(+0.65%)
Feb 22, 2013	26.35	26.65	26.18	26.55	6,944,367	+0.22(+0.84%)
Feb 21, 2013	26.45	26.81	26.28	26.33	9,183,004	-0.07(-0.28%)
Feb 20, 2013	26.97	27.29	26.34	26.41	11,096,487	-1.06(-3.86%)
Feb 19, 2013	27.39	27.74	27.29	27.47	6,292,767	-0.11(-0.38%)
Feb 15, 2013	28.00	28.10	27.29	27.57	9,593,217	-0.71(-2.51%)
Feb 14, 2013	28.49	28.71	28.20	28.28	5,783,817	-0.11(-0.40%)
Feb 13, 2013	28.72	28.95	28.36	28.40	4,474,097	-0.27(-0.94%)
Feb 12, 2013	28.67	28.85	28.47	28.67	5,859,922	-0.06(-0.20%)
Feb 11, 2013	29.02	29.05	28.54	28.72	5,654,583	-0.65(-2.22%)
Feb 08, 2013	29.25	29.66	29.17	29.37	4,904,880	-0.02(-0.06%)
Feb 07, 2013	29.06	29.62	28.87	29.39	6,517,517	+0.05(+0.17%)
Feb 06, 2013	29.04	29.38	29.04	29.34	5,109,850	+0.13(+0.45%)
Feb 04, 2013	28.68	29.64	28.67	29.21	6,245,649	+0.24(+0.84%)
Feb 01, 2013	29.19	29.23	28.60	28.97	5,899,188	+0.26(+0.91%)
Jan 31, 2013	29.16	29.18	28.65	28.71	5,502,433	-0.53(-1.81%)
Jan 30, 2013	29.75	29.97	29.15	29.23	9,385,020	-0.11(-0.39%)
Jan 29, 2013	29.20	29.54	29.06	29.35	6,132,944	+0.65(+2.27%)
Jan 28, 2013	28.97	29.06	28.68	28.70	5,821,572	-0.23(-0.79%)
Jan 25, 2013	29.33	29.47	28.72	28.93	7,374,399	-0.61(-2.07%)
Jan 24, 2013	30.05	30.09	29.49	29.54	5,905,657	-0.79(-2.60%)
Jan 23, 2013	31.02	31.29	30.27	30.32	4,921,740	-0.84(-2.69%)
Jan 22, 2013	30.50	31.41	30.39	31.16	7,097,024	+0.90(+2.98%)
Jan 18, 2013	30.36	30.54	30.16	30.26	4,162,187	-0.03(-0.11%)
Jan 17, 2013	30.07	30.45	29.68	30.29	7,827,270	+0.03(+0.11%)
Jan 16, 2013	30.38	30.42	30.06	30.26	4,686,349	-0.23(-0.75%)
Jan 15, 2013	30.32	30.83	29.91	30.49	6,344,010	+0.45(+1.49%)
Jan 14, 2013	30.15	30.31	29.88	30.04	5,680,624	+0.12(+0.41%)
Jan 11, 2013	30.18	30.28	29.73	29.92	6,789,229	-0.32(-1.07%)
Jan 10, 2013	29.55	30.37	29.51	30.24	9,473,777	+1.18(+4.08%)
Jan 09, 2013	29.40	29.51	28.84	29.06	6,210,996	-0.27(-0.91%)
Jan 08, 2013	28.15	29.45	27.79	29.33	15,476,065	+0.75(+2.64%)
Jan 07, 2013	28.77	29.02	28.56	28.57	4,774,122	-0.43(-1.48%)
Jan 04, 2013	28.59	29.02	28.48	29.00	8,042,291	+0.11(+0.39%)
Jan 03, 2013	30.30	30.30	28.73	28.89	8,003,035	-1.55(-5.09%)
Jan 02, 2013	30.53	30.62	30.35	30.44	6,404,310	+0.67(+2.23%)
Dec 31, 2012	28.89	30.02	28.89	29.77	6,444,453	+0.90(+3.12%)
Dec 28, 2012	29.26	29.43	28.82	28.87	4,553,664	-0.36(-1.22%)
Dec 27, 2012	29.08	29.65	28.86	29.23	6,885,013	-0.05(-0.17%)
Dec 26, 2012	29.10	29.54	29.03	29.28	4,817,477	+0.24(+0.84%)
Dec 24, 2012	28.64	29.05	28.58	29.03	2,534,916	+0.48(+1.68%)
Dec 21, 2012	28.63	29.01	28.49	28.56	11,649,098	-0.45(-1.54%)
Dec 20, 2012	29.16	29.31	28.43	29.00	9,289,532	-0.47(-1.60%)
Dec 19, 2012	29.48	29.67	29.32	29.47	6,989,647	-0.03(-0.11%)
Dec 18, 2012	29.97	29.98	29.36	29.51	6,771,579	-0.49(-1.62%)
Dec 17, 2012	29.95	30.11	29.61	29.99	4,274,622	+0.12(+0.41%)
Dec 14, 2012	29.93	30.27	29.72	29.87	4,719,400	-0.13(-0.43%)
Dec 13, 2012	30.34	30.44	29.73	30.00	7,286,235	-1.04(-3.35%)
Dec 12, 2012	30.36	31.53	30.31	31.04	8,995,850	+0.98(+3.27%)
Dec 11, 2012	30.35	30.62	30.06	30.06	5,275,737	-0.29(-0.96%)
Dec 10, 2012	30.60	30.73	30.01	30.35	5,108,145	+0.15(+0.48%)
Dec 07, 2012	30.15	30.26	29.98	30.20	5,677,389	+0.40(+1.36%)
Dec 06, 2012	29.80	30.21	29.65	29.80	6,176,622	-0.12(-0.41%)
Dec 05, 2012	30.88	30.94	29.86	29.92	7,293,712	-0.95(-3.07%)
Dec 04, 2012	29.99	31.18	29.86	30.87	8,082,815	-0.45(-1.45%)
Nov 30, 2012	31.55	31.79	30.98	31.32	5,401,522	-0.45(-1.43%)
Nov 29, 2012	32.34	32.40	31.29	31.77	5,003,026	-0.29(-0.91%)
Nov 28, 2012	30.96	32.08	30.72	32.07	8,746,471	+0.39(+1.23%)
Nov 27, 2012	33.04	33.15	31.64	31.68	8,923,082	-1.52(-4.58%)
Nov 26, 2012	33.26	33.26	32.66	33.20	4,714,656	-0.28(-0.82%)
Nov 23, 2012	33.41	33.71	33.11	33.47	3,568,031	+0.16(+0.49%)
Nov 21, 2012	32.82	33.42	32.66	33.31	4,078,221	+0.35(+1.06%)
Nov 20, 2012	32.80	33.13	32.61	32.96	4,174,359	-0.02(-0.07%)
Nov 19, 2012	32.87	33.13	32.72	32.99	5,450,297	+0.88(+2.75%)
Nov 16, 2012	32.15	32.58	31.65	32.11	8,921,460	-0.15(-0.48%)
Nov 15, 2012	33.34	33.34	31.85	32.26	9,477,451	-1.06(-3.18%)
Nov 14, 2012	34.74	34.78	33.24	33.32	6,121,215	-1.33(-3.83%)
Nov 13, 2012	34.75	35.01	34.54	34.65	4,738,651	-0.44(-1.25%)
Nov 12, 2012	35.74	35.92	35.05	35.08	3,493,454	-0.59(-1.65%)
Nov 09, 2012	36.35	36.42	35.64	35.67	5,303,900	-0.57(-1.56%)
Nov 08, 2012	35.84	36.47	35.50	36.24	6,974,341	+0.16(+0.45%)
Nov 07, 2012	35.96	36.26	35.35	36.08	7,768,763	+0.48(+1.34%)
Nov 06, 2012	35.39	35.66	35.12	35.60	5,991,862	+0.60(+1.71%)
Nov 05, 2012	35.06	35.51	34.95	35.00	5,466,522	+0.16(+0.46%)
Nov 02, 2012	36.02	36.10	34.80	34.84	7,760,766	-1.80(-4.92%)
Nov 01, 2012	36.30	36.76	36.29	36.64	5,008,662	+0.11(+0.31%)
Oct 31, 2012	36.40	36.77	36.30	36.53	5,317,276	+1.20(+3.41%)
Oct 26, 2012	35.43	35.33	35.33	35.33	5,459,347	-0.06(-0.18%)
Oct 25, 2012	34.52	35.52	34.24	35.39	8,385,215	+2.22(+6.70%)
Oct 24, 2012	34.63	34.68	33.11	33.17	7,614,610	-1.21(-3.52%)
Oct 23, 2012	34.38	34.79	34.31	34.38	5,491,059	-0.58(-1.66%)
Oct 19, 2012	34.55	35.07	34.15	34.96	6,663,023	+0.39(+1.12%)
Oct 18, 2012	35.32	35.46	34.55	34.58	5,894,387	-1.16(-3.25%)
Oct 17, 2012	35.61	35.90	35.13	35.74	3,584,108	+0.27(+0.77%)
Oct 16, 2012	35.37	35.66	35.17	35.46	4,615,810	+0.39(+1.11%)
Oct 15, 2012	34.81	35.08	34.48	35.08	4,696,562	-0.03(-0.09%)
Oct 12, 2012	35.58	35.78	34.94	35.11	4,107,688	-0.56(-1.56%)
Oct 11, 2012	36.32	36.32	35.57	35.67	4,958,691	-0.25(-0.70%)
Oct 10, 2012	35.67	36.42	35.50	35.92	5,209,103	+0.12(+0.34%)
Oct 09, 2012	37.09	37.31	35.76	35.80	6,884,337	-1.27(-3.41%)
Oct 08, 2012	36.88	37.19	36.63	37.06	2,315,277	-0.19(-0.52%)
Oct 05, 2012	37.21	37.85	37.03	37.25	5,503,073	-0.02(-0.06%)
Oct 04, 2012	36.82	37.28	36.75	37.28	5,899,149	+0.85(+2.35%)
Oct 03, 2012	36.91	37.01	36.36	36.42	4,334,465	-0.35(-0.94%)
Oct 02, 2012	37.19	37.42	36.59	36.77	5,392,318	-0.47(-1.26%)
Oct 01, 2012	37.33	37.80	37.14	37.24	5,039,804	+0.28(+0.76%)
Sep 28, 2012	36.92	37.30	36.75	36.96	7,126,463	-0.45(-1.21%)
Sep 27, 2012	36.68	37.42	36.33	37.41	7,663,969	+1.12(+3.09%)
Sep 26, 2012	35.38	36.48	35.26	36.29	6,732,522	+0.31(+0.85%)
Sep 25, 2012	36.87	37.06	35.96	35.98	7,680,485	-0.33(-0.91%)
Sep 24, 2012	37.21	37.48	36.25	36.31	7,225,508	-1.52(-4.01%)
Sep 21, 2012	37.98	38.22	37.75	37.83	13,584,796	+0.35(+0.95%)
Sep 20, 2012	37.35	37.50	36.87	37.47	7,293,168	-0.31(-0.83%)
Sep 19, 2012	37.59	38.00	37.18	37.79	8,303,044	+0.19(+0.51%)
Sep 18, 2012	37.11	37.59	37.00	37.59	7,308,252	+0.33(+0.89%)
Sep 17, 2012	37.21	37.40	36.89	37.26	7,120,043	+0.02(+0.06%)
Sep 14, 2012	36.84	37.74	36.80	37.24	9,938,854	+0.64(+1.74%)
Sep 13, 2012	34.54	36.65	34.28	36.60	12,139,580	+1.89(+5.46%)
Sep 12, 2012	34.46	35.04	33.75	34.71	8,209,056	+0.66(+1.93%)
Sep 11, 2012	34.17	34.56	33.95	34.05	4,911,502	+0.10(+0.31%)
Sep 10, 2012	34.56	34.63	33.84	33.95	4,448,762	-0.68(-1.95%)
Sep 07, 2012	34.62	35.02	34.53	34.62	7,743,710	+0.69(+2.04%)
Sep 06, 2012	33.37	33.95	33.10	33.93	7,503,436	+1.03(+3.13%)
Sep 05, 2012	32.67	33.07	32.18	32.90	3,720,889	+0.14(+0.42%)
Sep 04, 2012	33.17	33.25	32.56	32.76	4,668,111	-0.34(-1.02%)
Aug 31, 2012	32.12	33.28	31.80	33.10	7,326,040	+1.30(+4.08%)
Aug 30, 2012	32.04	32.37	31.73	31.80	3,945,647	-0.14(-0.45%)
Aug 29, 2012	32.15	32.25	31.56	31.95	3,480,555	-0.19(-0.58%)
Aug 27, 2012	32.48	32.63	31.95	32.13	4,129,081	-0.40(-1.24%)
Aug 24, 2012	32.13	32.67	31.94	32.54	4,021,100	+0.24(+0.75%)
Aug 23, 2012	32.69	33.25	32.25	32.30	8,313,821	-0.19(-0.57%)
Aug 22, 2012	31.68	32.51	31.21	32.48	6,677,303	+0.87(+2.75%)
Aug 21, 2012	31.56	32.32	31.38	31.61	6,167,305	+0.68(+2.19%)
Aug 20, 2012	31.10	31.22	30.54	30.93	3,668,197	-0.07(-0.23%)
Aug 17, 2012	31.11	31.48	30.80	31.01	5,459,558	+0.04(+0.13%)
Aug 16, 2012	29.72	31.01	29.59	30.97	5,956,847	+1.41(+4.77%)
Aug 15, 2012	29.62	29.77	29.24	29.56	4,278,984	-0.07(-0.23%)
Aug 14, 2012	29.56	29.93	29.52	29.63	3,266,766	-0.13(-0.43%)
Aug 13, 2012	30.34	30.56	29.55	29.75	5,419,461	-0.39(-1.28%)
Aug 10, 2012	29.96	30.16	29.75	30.14	3,113,686	+0.14(+0.48%)
Aug 09, 2012	29.66	30.23	29.46	30.00	3,143,741	+0.33(+1.11%)
Aug 08, 2012	29.94	30.41	29.53	29.67	5,135,986	-0.19(-0.65%)
Aug 07, 2012	29.55	29.96	29.30	29.86	4,712,452	+0.65(+2.23%)
Aug 06, 2012	28.93	29.70	28.93	29.21	4,492,377	+0.27(+0.95%)
Aug 03, 2012	29.09	29.22	28.63	28.93	6,714,801	+0.40(+1.41%)
Aug 02, 2012	28.28	29.04	28.08	28.53	6,753,287	-0.04(-0.14%)
Aug 01, 2012	28.92	29.09	27.06	28.57	14,078,502	-0.41(-1.42%)
Jul 31, 2012	29.51	29.64	28.97	28.98	6,692,963	-0.43(-1.45%)
Jul 30, 2012	29.16	29.45	28.89	29.41	4,653,322	+0.26(+0.88%)
Jul 27, 2012	29.24	29.36	28.72	29.15	8,376,354	+0.13(+0.44%)
Jul 26, 2012	27.75	29.27	27.67	29.02	9,800,563	+1.59(+5.80%)
Jul 25, 2012	27.17	27.97	26.77	27.43	9,104,780	+0.92(+3.49%)
Jul 24, 2012	26.71	26.92	26.34	26.51	5,687,530	+0.02(+0.09%)
Jul 23, 2012	26.46	26.80	26.29	26.48	4,327,047	-0.59(-2.17%)
Jul 20, 2012	26.74	27.21	26.59	27.07	7,155,991	+0.31(+1.14%)
Jul 19, 2012	26.44	27.03	26.30	26.76	6,609,932	+0.60(+2.31%)
Jul 18, 2012	26.68	26.69	26.12	26.16	7,427,854	-0.90(-3.33%)
Jul 17, 2012	27.33	27.34	26.59	27.06	8,137,133	-0.07(-0.25%)
Jul 16, 2012	27.35	27.48	27.02	27.13	6,496,949	-0.17(-0.62%)
Jul 13, 2012	26.90	27.51	26.56	27.30	9,004,755	+0.71(+2.69%)
Jul 12, 2012	26.04	26.80	25.33	26.58	13,011,749	-0.06(-0.21%)
Jul 11, 2012	27.29	27.61	26.41	26.64	18,991,852	-2.88(-9.74%)
Jul 10, 2012	30.41	30.63	29.39	29.51	4,498,572	-0.70(-2.31%)
Jul 09, 2012	30.39	30.52	29.79	30.21	4,636,926	-0.11(-0.37%)
Jul 06, 2012	30.66	30.92	30.06	30.33	4,036,796	-0.80(-2.55%)
Jul 05, 2012	31.23	31.69	31.01	31.12	5,056,580	-0.35(-1.12%)
Jul 03, 2012	30.69	31.51	30.54	31.47	4,572,692	+1.49(+4.95%)
Jul 02, 2012	30.18	30.36	29.67	29.99	4,192,669	-0.19(-0.64%)
Jun 29, 2012	30.35	30.36	29.64	30.18	7,113,956	+1.19(+4.10%)
Jun 28, 2012	29.56	29.77	28.36	28.99	8,560,389	-1.04(-3.45%)
Jun 27, 2012	30.38	30.44	29.73	30.03	4,146,951	-0.10(-0.35%)
Jun 26, 2012	30.25	30.52	29.63	30.13	5,253,104	-0.43(-1.39%)
Jun 25, 2012	29.56	30.87	29.12	30.56	7,801,788	+0.80(+2.67%)
Jun 22, 2012	29.91	30.32	29.48	29.76	5,196,995	-0.09(-0.30%)
Jun 21, 2012	30.64	30.73	29.83	29.85	7,041,921	-1.35(-4.32%)
Jun 20, 2012	31.31	31.80	30.71	31.20	9,319,204	-0.46(-1.45%)
Jun 19, 2012	32.03	32.03	31.27	31.66	5,820,376	-0.24(-0.76%)
Jun 18, 2012	31.33	32.05	30.94	31.90	5,872,032	+0.14(+0.46%)
Jun 15, 2012	32.01	32.06	31.32	31.75	16,415,191	-0.09(-0.28%)
Jun 14, 2012	32.48	32.48	31.54	31.84	7,485,557	-0.24(-0.75%)
Jun 13, 2012	32.00	32.67	31.63	32.08	9,090,497	+0.45(+1.42%)
Jun 12, 2012	31.41	31.80	31.14	31.63	6,092,138	+0.64(+2.06%)
Jun 11, 2012	31.61	31.65	30.73	31.00	5,646,658	-0.42(-1.33%)
Jun 08, 2012	30.83	31.80	30.75	31.41	4,827,773	+0.07(+0.23%)
Jun 07, 2012	32.42	32.44	30.84	31.34	9,083,316	-0.94(-2.91%)
Jun 06, 2012	32.89	33.08	31.78	32.28	9,925,098	+0.06(+0.20%)
Jun 05, 2012	31.74	32.28	31.47	32.22	6,892,388	+0.36(+1.13%)
Jun 04, 2012	31.84	32.08	30.80	31.85	7,062,805	+0.25(+0.79%)
Jun 01, 2012	30.02	32.05	29.89	31.61	15,132,149	+2.54(+8.75%)
May 31, 2012	29.59	30.01	28.68	29.06	6,216,431	-0.45(-1.52%)
May 30, 2012	28.73	29.91	28.23	29.51	7,923,973	+0.36(+1.24%)
May 29, 2012	30.45	30.51	28.83	29.15	7,884,180	-1.09(-3.61%)
May 25, 2012	30.14	30.57	29.92	30.24	6,223,736	+0.21(+0.69%)
May 24, 2012	30.27	30.78	29.20	30.03	10,330,212	-0.04(-0.13%)
May 23, 2012	27.74	30.16	27.63	30.07	12,271,679	+1.91(+6.78%)
May 22, 2012	28.47	29.04	27.95	28.16	5,606,082	-0.33(-1.15%)
May 21, 2012	27.92	28.62	27.92	28.49	4,816,943	+0.59(+2.10%)
May 18, 2012	28.64	29.06	27.75	27.91	9,878,463	+0.02(+0.09%)
May 17, 2012	26.78	28.41	26.66	27.88	12,334,957	+1.60(+6.11%)
May 16, 2012	25.97	26.89	25.80	26.28	9,070,245	+0.18(+0.68%)
May 15, 2012	26.93	27.25	26.00	26.10	9,423,086	-0.79(-2.94%)
May 14, 2012	27.40	27.90	26.82	26.89	7,597,759	-1.07(-3.81%)
May 11, 2012	28.02	28.58	27.72	27.96	5,710,180	-0.37(-1.30%)
May 10, 2012	28.81	28.99	28.04	28.33	6,439,288	-0.18(-0.65%)
May 09, 2012	27.19	28.79	26.88	28.51	10,916,840	+0.83(+3.01%)
May 08, 2012	28.22	28.36	27.35	27.68	11,120,417	-1.29(-4.45%)
May 07, 2012	29.35	29.58	28.66	28.97	5,072,778	-0.32(-1.09%)
May 04, 2012	29.14	29.74	29.12	29.29	7,010,374	+0.14(+0.47%)
May 03, 2012	30.11	30.24	28.70	29.15	9,957,394	-1.37(-4.49%)
May 02, 2012	30.71	30.74	30.26	30.52	5,171,515	-0.40(-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.