Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	24.72	25.65	24.69	25.65	29,275,062	+1.00(+4.06%)
Apr 29, 2014	24.31	24.85	24.01	24.65	20,097,764	+0.51(+2.12%)
Apr 28, 2014	24.98	25.27	23.76	24.14	32,723,698	-0.67(-2.69%)
Apr 25, 2014	25.14	25.22	24.60	24.81	26,496,028	-0.88(-3.44%)
Apr 24, 2014	25.98	26.14	24.89	25.69	40,444,768	-0.09(-0.34%)
Apr 23, 2014	25.72	25.99	25.51	25.78	32,852,910	+0.07(+0.27%)
Apr 22, 2014	25.05	25.81	25.02	25.71	46,618,132	+0.84(+3.40%)
Apr 21, 2014	24.59	24.94	24.12	24.87	46,187,616	+1.38(+5.90%)
Apr 17, 2014	22.70	23.48	23.48	23.48	47,055,772	+1.40(+6.36%)
Apr 16, 2014	21.96	22.17	21.61	22.08	21,862,118	+0.30(+1.40%)
Apr 15, 2014	21.53	21.84	21.14	21.77	25,460,312	+0.27(+1.23%)
Apr 14, 2014	20.98	21.74	20.87	21.51	32,265,572	+0.76(+3.64%)
Apr 11, 2014	21.11	21.54	20.64	20.75	35,883,480	-0.54(-2.54%)
Apr 10, 2014	22.29	22.54	21.23	21.29	37,585,292	-0.90(-4.07%)
Apr 09, 2014	22.18	22.43	21.84	22.20	32,156,226	+0.38(+1.76%)
Apr 08, 2014	21.67	22.02	21.02	21.81	45,010,744	+0.49(+2.30%)
Apr 07, 2014	22.12	22.57	20.83	21.32	64,617,572	-0.85(-3.85%)
Apr 04, 2014	24.35	24.41	22.04	22.18	78,702,528	-1.39(-5.92%)
Apr 03, 2014	24.12	24.29	23.36	23.57	38,436,328	-0.34(-1.44%)
Apr 02, 2014	24.13	24.16	23.57	23.91	24,899,454	-0.09(-0.37%)
Apr 01, 2014	23.41	24.02	23.28	24.00	37,223,024	+0.77(+3.30%)
Mar 31, 2014	21.90	23.26	21.81	23.24	40,257,516	+1.72(+7.99%)
Mar 28, 2014	21.60	22.14	21.31	21.52	38,450,852	-0.32(-1.48%)
Mar 27, 2014	22.40	22.42	21.53	21.84	36,577,352	-0.58(-2.58%)
Mar 26, 2014	23.21	23.46	22.41	22.42	24,955,854	-0.69(-2.97%)
Mar 25, 2014	23.22	23.49	23.00	23.11	17,349,284	+0.05(+0.21%)
Mar 24, 2014	23.38	23.67	22.97	23.06	24,167,012	-0.18(-0.76%)
Mar 21, 2014	23.68	23.83	23.23	23.24	32,832,894	-0.34(-1.46%)
Mar 20, 2014	23.50	23.92	23.46	23.58	20,079,618	+0.03(+0.13%)
Mar 19, 2014	24.02	24.18	23.33	23.55	20,141,256	-0.50(-2.08%)
Mar 18, 2014	23.61	24.16	23.30	24.05	27,882,746	+0.55(+2.34%)
Mar 17, 2014	23.68	23.74	23.42	23.50	17,576,272	-0.03(-0.13%)
Mar 14, 2014	23.64	23.89	23.31	23.53	25,022,150	-0.15(-0.62%)
Mar 13, 2014	24.46	24.49	23.18	23.68	36,164,704	-0.72(-2.94%)
Mar 12, 2014	24.16	24.49	23.79	24.40	19,618,848	+0.17(+0.69%)
Mar 11, 2014	24.48	24.62	24.12	24.23	21,485,474	-0.18(-0.72%)
Mar 10, 2014	23.89	24.49	23.65	24.41	24,086,936	+0.42(+1.76%)
Mar 07, 2014	24.38	24.45	23.90	23.98	24,282,178	-0.34(-1.41%)
Mar 06, 2014	24.41	24.43	23.87	24.33	32,896,894	-0.06(-0.24%)
Mar 05, 2014	24.63	24.68	24.24	24.39	26,379,282	-0.28(-1.12%)
Mar 04, 2014	24.43	24.70	24.28	24.66	33,374,534	+0.62(+2.57%)
Mar 03, 2014	23.43	24.33	23.29	24.04	36,611,800	+0.28(+1.20%)
Feb 28, 2014	23.80	23.92	23.47	23.76	34,518,796	+0.00(+0.00%)
Feb 27, 2014	23.72	23.91	23.47	23.76	39,952,064	-0.03(-0.12%)
Feb 26, 2014	23.88	24.29	23.73	23.79	21,298,852	-0.03(-0.14%)
Feb 25, 2014	24.36	24.55	23.67	23.82	37,808,188	-0.49(-2.00%)
Feb 24, 2014	24.72	24.76	24.12	24.31	33,633,196	-0.32(-1.32%)
Feb 21, 2014	25.11	25.13	24.10	24.63	45,626,560	-0.40(-1.61%)
Feb 20, 2014	24.90	25.20	24.86	25.03	23,706,962	+0.07(+0.28%)
Feb 19, 2014	24.97	25.22	24.72	24.97	27,712,492	+0.00(+0.00%)
Feb 18, 2014	24.74	25.20	24.65	24.97	34,752,084	+0.33(+1.36%)
Feb 14, 2014	24.45	24.63	24.63	24.63	33,040,086	+0.17(+0.68%)
Feb 13, 2014	24.40	24.56	24.24	24.46	23,731,960	+0.02(+0.08%)
Feb 12, 2014	24.46	24.71	24.35	24.45	24,347,778	+0.18(+0.73%)
Feb 11, 2014	24.41	24.62	24.14	24.27	21,559,320	-0.16(-0.64%)
Feb 10, 2014	24.20	24.79	24.13	24.43	28,857,650	+0.35(+1.47%)
Feb 07, 2014	23.93	24.20	23.49	24.07	48,706,928	+0.39(+1.66%)
Feb 06, 2014	23.09	24.33	23.08	23.68	66,470,136	+0.79(+3.43%)
Feb 05, 2014	22.54	23.06	22.29	22.89	26,564,110	+0.30(+1.35%)
Feb 04, 2014	22.54	22.77	22.25	22.59	20,462,058	+0.19(+0.83%)
Feb 03, 2014	22.59	23.21	22.29	22.40	36,632,280	-0.23(-1.00%)
Jan 31, 2014	22.69	23.08	22.59	22.63	30,095,492	-0.40(-1.75%)
Jan 30, 2014	22.70	23.34	22.54	23.03	33,203,050	+0.73(+3.26%)
Jan 29, 2014	22.43	22.85	22.25	22.30	22,095,850	-0.33(-1.48%)
Jan 28, 2014	22.48	22.79	22.15	22.64	28,045,316	+0.15(+0.66%)
Jan 27, 2014	22.69	22.95	22.16	22.49	30,487,914	-0.02(-0.09%)
Jan 24, 2014	23.08	23.23	22.50	22.51	30,861,506	-0.71(-3.05%)
Jan 23, 2014	22.89	23.23	22.82	23.22	29,945,590	-0.01(-0.04%)
Jan 22, 2014	22.39	23.36	22.34	23.23	31,768,234	+0.52(+2.29%)
Jan 21, 2014	22.00	22.77	21.92	22.71	30,029,664	+0.73(+3.31%)
Jan 17, 2014	22.49	21.98	21.98	21.98	47,797,424	-0.74(-3.24%)
Jan 16, 2014	23.06	23.17	22.49	22.72	29,400,908	-0.20(-0.86%)
Jan 15, 2014	23.25	23.34	22.88	22.91	27,431,204	-0.33(-1.44%)
Jan 14, 2014	22.46	23.36	22.46	23.25	33,690,756	+0.33(+1.46%)
Jan 13, 2014	23.28	23.37	22.83	22.91	28,100,848	-0.37(-1.60%)
Jan 10, 2014	22.97	23.30	22.77	23.29	35,282,644	+0.46(+2.02%)
Jan 09, 2014	23.18	23.29	22.50	22.82	43,551,404	-0.62(-2.64%)
Jan 08, 2014	23.77	24.06	23.14	23.44	95,170,856	+2.10(+9.85%)
Jan 07, 2014	20.52	21.54	20.52	21.34	66,731,856	+1.04(+5.13%)
Jan 06, 2014	20.60	20.60	20.27	20.30	38,800,312	-0.29(-1.43%)
Jan 03, 2014	20.82	21.05	20.53	20.60	35,267,324	-0.68(-3.19%)
Jan 02, 2014	21.29	21.40	20.89	21.27	26,880,246	-0.09(-0.41%)
Dec 31, 2013	21.03	21.36	21.36	21.36	25,579,552	+0.44(+2.11%)
Dec 30, 2013	21.07	21.29	20.85	20.92	19,548,434	-0.22(-1.02%)
Dec 27, 2013	21.54	21.60	21.08	21.14	19,739,056	-0.22(-1.01%)
Dec 26, 2013	21.44	21.85	21.35	21.35	17,392,614	-0.08(-0.37%)
Dec 24, 2013	21.24	21.51	21.21	21.43	13,091,517	+0.32(+1.54%)
Dec 23, 2013	21.06	21.28	20.84	21.11	41,533,264	-0.67(-3.07%)
Dec 20, 2013	21.46	22.17	21.37	21.77	50,071,292	+0.54(+2.54%)
Dec 19, 2013	21.36	21.88	21.17	21.23	38,439,356	-0.19(-0.87%)
Dec 18, 2013	22.08	22.09	20.44	21.42	108,453,056	-1.09(-4.84%)
Dec 17, 2013	22.44	22.57	22.15	22.51	27,133,700	+0.15(+0.66%)
Dec 16, 2013	22.77	23.00	22.25	22.36	35,660,204	-0.30(-1.34%)
Dec 13, 2013	22.31	22.79	22.25	22.67	31,583,120	+0.53(+2.40%)
Dec 12, 2013	22.28	22.68	21.96	22.14	53,484,560	+0.04(+0.18%)
Dec 11, 2013	22.06	22.50	21.89	22.10	53,319,440	-0.63(-2.77%)
Dec 10, 2013	22.69	23.02	22.39	22.73	42,618,124	+0.02(+0.09%)
Dec 09, 2013	22.23	23.25	22.20	22.71	66,874,352	+0.80(+3.63%)
Dec 06, 2013	21.58	21.91	21.41	21.91	0	+0.65(+3.05%)
Dec 05, 2013	21.47	21.70	21.20	21.26	30,820,930	-0.11(-0.50%)
Dec 04, 2013	21.29	21.54	21.03	21.37	35,207,524	-0.07(-0.33%)
Dec 03, 2013	21.06	21.51	20.95	21.44	44,287,032	+0.55(+2.63%)
Dec 02, 2013	20.72	21.25	20.59	20.89	34,624,216	+0.17(+0.81%)
Nov 29, 2013	20.92	20.93	20.53	20.72	0	-0.07(-0.33%)
Nov 27, 2013	20.05	20.81	19.93	20.79	0	+0.84(+4.23%)
Nov 26, 2013	19.57	20.05	19.48	19.95	34,114,820	+0.44(+2.27%)
Nov 25, 2013	20.07	20.13	19.36	19.51	34,448,328	-0.32(-1.63%)
Nov 22, 2013	19.55	19.96	19.31	19.83	0	+0.20(+1.00%)
Nov 21, 2013	18.70	19.76	18.62	19.63	94,777,016	+1.17(+6.33%)
Nov 20, 2013	18.85	18.88	18.18	18.46	45,621,376	-0.26(-1.36%)
Nov 19, 2013	19.00	19.51	18.71	18.72	52,738,308	-0.23(-1.19%)
Nov 18, 2013	19.23	19.52	18.75	18.95	48,391,016	-0.17(-0.88%)
Nov 15, 2013	19.03	19.48	18.88	19.11	0	+0.27(+1.41%)
Nov 14, 2013	18.57	18.86	18.56	18.85	31,967,570	+0.27(+1.43%)
Nov 13, 2013	18.14	18.65	18.09	18.58	39,480,596	+0.28(+1.56%)
Nov 12, 2013	17.85	18.34	17.80	18.30	32,795,714	+0.35(+1.97%)
Nov 11, 2013	17.72	17.95	17.58	17.94	37,603,612	+0.16(+0.91%)
Nov 08, 2013	17.38	17.80	17.30	17.78	0	+0.38(+2.18%)
Nov 07, 2013	17.51	17.83	17.27	17.40	54,692,852	+0.22(+1.25%)
Nov 06, 2013	17.45	17.50	17.08	17.19	22,193,884	-0.17(-0.96%)
Nov 05, 2013	17.42	17.47	17.18	17.35	24,222,224	-0.22(-1.23%)
Nov 04, 2013	17.31	17.67	17.21	17.57	38,480,656	+0.31(+1.79%)
Nov 01, 2013	17.43	17.59	17.12	17.26	0	-0.10(-0.59%)
Oct 31, 2013	16.97	17.48	16.87	17.36	43,220,604	+0.28(+1.67%)
Oct 30, 2013	17.30	17.32	16.96	17.08	32,908,640	-0.10(-0.60%)
Oct 29, 2013	16.72	17.19	16.63	17.18	52,253,828	+0.76(+4.63%)
Oct 28, 2013	16.22	16.45	16.01	16.42	20,122,342	+0.14(+0.84%)
Oct 25, 2013	16.62	16.69	16.22	16.28	0	-0.25(-1.49%)
Oct 24, 2013	16.14	16.62	16.11	16.53	30,789,798	+0.27(+1.69%)
Oct 23, 2013	16.20	16.29	16.06	16.26	39,945,820	-0.21(-1.25%)
Oct 22, 2013	16.40	16.64	16.11	16.46	49,215,664	+0.19(+1.18%)
Oct 21, 2013	16.73	16.83	16.21	16.27	45,636,244	-0.46(-2.72%)
Oct 18, 2013	16.86	16.94	16.66	16.72	35,606,960	-0.11(-0.68%)
Oct 17, 2013	16.70	16.85	16.44	16.84	41,402,092	+0.18(+1.09%)
Oct 16, 2013	16.77	16.99	16.61	16.66	49,647,148	+0.04(+0.24%)
Oct 15, 2013	16.77	17.12	16.54	16.62	64,132,680	-0.15(-0.88%)
Oct 14, 2013	16.27	16.84	15.88	16.76	63,944,288	+0.23(+1.37%)
Oct 11, 2013	17.57	17.68	16.26	16.54	0	-1.56(-8.63%)
Oct 10, 2013	18.03	18.26	17.74	18.10	77,188,248	+0.27(+1.54%)
Oct 09, 2013	17.71	18.12	16.84	17.83	68,862,352	+0.22(+1.26%)
Oct 08, 2013	18.27	18.32	17.41	17.60	57,978,080	-0.55(-3.03%)
Oct 07, 2013	18.43	18.51	18.15	18.15	63,044,856	+0.01(+0.08%)
Oct 04, 2013	17.76	18.21	17.69	18.14	48,955,520	+0.45(+2.53%)
Oct 03, 2013	17.62	17.78	17.06	17.69	59,944,572	+0.34(+1.98%)
Oct 02, 2013	17.33	17.81	17.24	17.35	49,820,272	+0.05(+0.31%)
Oct 01, 2013	17.23	17.43	17.03	17.30	33,539,486	+0.14(+0.81%)
Sep 30, 2013	17.01	17.32	16.83	17.16	30,597,256	-0.15(-0.86%)
Sep 27, 2013	17.16	17.63	17.10	17.31	0	+0.15(+0.86%)
Sep 26, 2013	17.01	17.22	16.87	17.16	49,983,088	+0.49(+2.95%)
Sep 25, 2013	16.76	16.87	16.64	16.67	45,191,904	-0.07(-0.41%)
Sep 24, 2013	16.82	16.85	16.53	16.74	35,309,496	-0.01(-0.06%)
Sep 23, 2013	16.92	17.04	16.44	16.75	30,978,912	-0.18(-1.04%)
Sep 20, 2013	16.93	17.18	16.82	16.92	0	+0.07(+0.40%)
Sep 19, 2013	17.20	17.28	16.72	16.85	44,281,592	-0.10(-0.60%)
Sep 18, 2013	16.58	16.99	16.52	16.96	44,253,376	+0.42(+2.52%)
Sep 17, 2013	16.18	16.56	15.94	16.54	33,002,066	+0.39(+2.43%)
Sep 16, 2013	16.30	16.39	16.12	16.15	36,414,904	+0.23(+1.45%)
Sep 13, 2013	15.71	15.95	15.39	15.92	0	+0.00(+0.03%)
Sep 12, 2013	16.22	16.55	15.85	15.91	56,704,988	-0.28(-1.76%)
Sep 11, 2013	16.01	16.30	15.71	16.20	49,362,488	+0.23(+1.41%)
Sep 10, 2013	15.62	16.35	15.58	15.97	82,189,120	+0.63(+4.13%)
Sep 09, 2013	15.12	15.41	15.03	15.34	33,266,364	+0.35(+2.33%)
Sep 06, 2013	14.97	15.09	14.69	14.99	0	+0.09(+0.59%)
Sep 05, 2013	14.68	14.94	14.67	14.90	39,396,896	+0.41(+2.83%)
Sep 04, 2013	14.70	14.99	14.18	14.49	119,624,480	+0.73(+5.30%)
Sep 03, 2013	13.53	13.90	13.46	13.76	37,712,256	+0.43(+3.24%)
Aug 30, 2013	13.35	13.44	13.06	13.33	0	+0.00(+0.00%)
Aug 29, 2013	12.99	13.49	12.99	13.33	24,149,398	+0.32(+2.49%)
Aug 28, 2013	12.94	13.11	12.83	13.00	36,747,624	+0.06(+0.46%)
Aug 27, 2013	13.32	13.35	12.82	12.94	40,599,676	-0.59(-4.36%)
Aug 26, 2013	13.65	13.67	13.47	13.53	16,615,945	-0.08(-0.58%)
Aug 23, 2013	13.66	13.68	13.48	13.61	0	+0.00(+0.00%)
Aug 22, 2013	13.50	13.83	13.49	13.61	15,360,053	+0.23(+1.69%)
Aug 21, 2013	13.56	13.65	13.32	13.39	30,232,554	-0.17(-1.23%)
Aug 20, 2013	13.56	13.66	13.41	13.55	24,824,436	+0.00(+0.00%)
Aug 19, 2013	13.75	13.78	13.52	13.55	25,938,682	-0.20(-1.46%)
Aug 16, 2013	13.92	14.09	13.75	13.75	0	-0.12(-0.88%)
Aug 15, 2013	14.15	14.15	13.72	13.88	54,483,484	-0.68(-4.66%)
Aug 14, 2013	14.56	14.80	14.31	14.56	48,255,372	-0.15(-1.00%)
Aug 13, 2013	13.89	14.71	13.83	14.70	85,962,512	+1.12(+8.24%)
Aug 12, 2013	13.70	13.90	13.52	13.58	35,925,592	-0.16(-1.14%)
Aug 09, 2013	13.50	14.26	13.50	13.74	65,805,656	+0.04(+0.29%)
Aug 08, 2013	13.56	13.80	13.37	13.70	40,157,408	+0.14(+1.01%)
Aug 07, 2013	13.75	13.79	13.36	13.56	35,367,060	-0.32(-2.33%)
Aug 06, 2013	13.91	13.99	13.69	13.89	29,544,974	-0.03(-0.24%)
Aug 05, 2013	13.27	13.93	13.26	13.92	44,536,912	+0.66(+4.99%)
Aug 02, 2013	13.26	13.36	13.09	13.26	26,982,816	-0.07(-0.55%)
Aug 01, 2013	13.14	13.39	13.06	13.33	33,356,668	+0.33(+2.53%)
Jul 31, 2013	12.44	13.05	12.42	13.00	45,869,876	+0.63(+5.08%)
Jul 30, 2013	12.28	12.47	12.09	12.37	49,646,860	+0.13(+1.04%)
Jul 29, 2013	12.44	12.64	12.17	12.25	41,530,020	-0.12(-0.95%)
Jul 26, 2013	12.83	12.87	12.29	12.37	0	-0.69(-5.27%)
Jul 25, 2013	12.72	13.19	12.57	13.05	43,469,400	+0.18(+1.41%)
Jul 24, 2013	13.55	13.58	12.85	12.87	47,526,916	-0.53(-3.92%)
Jul 23, 2013	13.64	13.81	13.38	13.40	39,395,112	-0.19(-1.37%)
Jul 22, 2013	13.46	13.66	13.48	13.58	24,768,686	+0.10(+0.73%)
Jul 19, 2013	13.43	13.48	13.20	13.48	28,239,050	+0.04(+0.29%)
Jul 18, 2013	13.54	13.61	13.39	13.45	39,390,620	+0.12(+0.92%)
Jul 17, 2013	13.21	13.47	13.12	13.32	33,114,992	+0.18(+1.38%)
Jul 16, 2013	12.92	13.17	12.87	13.14	43,650,784	+0.30(+2.37%)
Jul 15, 2013	12.53	12.95	12.42	12.84	31,466,166	+0.37(+2.99%)
Jul 12, 2013	12.51	12.62	12.34	12.46	0	-0.01(-0.08%)
Jul 11, 2013	12.64	12.65	12.25	12.47	53,150,032	+0.15(+1.20%)
Jul 10, 2013	12.70	13.00	12.24	12.33	91,387,536	-0.57(-4.45%)
Jul 09, 2013	13.83	13.89	12.85	12.90	93,455,568	-0.88(-6.38%)
Jul 08, 2013	14.10	14.10	13.62	13.78	54,048,276	-0.28(-1.96%)
Jul 05, 2013	14.02	14.11	13.87	14.05	0	+0.17(+1.20%)
Jul 03, 2013	14.03	14.03	13.86	13.89	0	-0.17(-1.19%)
Jul 02, 2013	13.78	14.07	13.60	14.05	62,296,256	+0.04(+0.28%)
Jul 01, 2013	14.21	14.34	13.93	14.02	34,504,504	-0.06(-0.42%)
Jun 28, 2013	14.04	14.21	13.76	14.07	37,278,464	-0.01(-0.07%)
Jun 27, 2013	14.04	14.27	14.02	14.08	39,418,796	+0.16(+1.16%)
Jun 26, 2013	13.64	14.05	13.62	13.92	45,667,304	+0.42(+3.09%)
Jun 25, 2013	13.49	13.57	13.18	13.50	33,474,652	+0.28(+2.16%)
Jun 24, 2013	13.56	13.62	12.92	13.22	69,429,232	-0.43(-3.17%)
Jun 21, 2013	13.60	13.80	13.46	13.65	74,724,568	+0.36(+2.70%)
Jun 20, 2013	13.24	13.56	12.95	13.29	76,322,408	-0.43(-3.11%)
Jun 19, 2013	13.57	13.86	13.39	13.72	85,392,792	+0.22(+1.60%)
Jun 18, 2013	13.10	13.51	13.07	13.50	58,612,872	+0.50(+3.85%)
Jun 17, 2013	12.92	13.26	12.85	13.00	51,483,292	+0.47(+3.76%)
Jun 14, 2013	12.85	12.92	12.41	12.53	0	-0.15(-1.16%)
Jun 13, 2013	12.31	12.69	12.25	12.68	30,750,638	+0.41(+3.37%)
Jun 12, 2013	12.75	12.89	12.24	12.27	34,807,816	-0.32(-2.51%)
Jun 11, 2013	12.64	12.96	12.40	12.58	50,622,288	-0.14(-1.08%)
Jun 10, 2013	12.41	12.85	12.41	12.72	41,224,720	+0.29(+2.37%)
Jun 07, 2013	12.34	12.49	12.15	12.42	0	+0.29(+2.43%)
Jun 06, 2013	11.96	12.32	11.92	12.13	48,715,588	+0.32(+2.75%)
Jun 05, 2013	11.48	11.92	11.46	11.81	41,634,728	+0.30(+2.65%)
Jun 04, 2013	11.52	11.79	11.44	11.50	26,850,288	-0.02(-0.17%)
Jun 03, 2013	11.53	11.78	11.20	11.52	26,798,164	+0.05(+0.43%)
May 31, 2013	11.62	11.70	11.47	11.47	24,287,810	-0.21(-1.77%)
May 30, 2013	11.60	11.78	11.54	11.68	26,254,564	+0.06(+0.51%)
May 29, 2013	11.48	11.71	11.39	11.62	25,904,964	+0.05(+0.42%)
May 28, 2013	11.53	11.67	11.48	11.57	26,096,360	+0.19(+1.64%)
May 24, 2013	11.10	11.45	11.09	11.38	0	+0.20(+1.76%)
May 23, 2013	10.54	11.28	10.38	11.19	58,202,284	+0.46(+4.30%)
May 22, 2013	11.03	11.47	10.61	10.72	52,744,888	-0.30(-2.76%)
May 21, 2013	11.01	11.12	10.96	11.03	19,305,932	+0.02(+0.18%)
May 20, 2013	11.11	11.20	10.88	11.01	25,107,064	-0.10(-0.88%)
May 17, 2013	10.96	11.22	10.93	11.11	0	+0.25(+2.26%)
May 16, 2013	10.73	11.06	10.73	10.86	36,557,308	+0.19(+1.75%)
May 15, 2013	10.49	10.80	10.44	10.68	0	+0.21(+1.97%)
May 13, 2013	10.56	10.62	10.41	10.47	22,970,838	-0.16(-1.48%)
May 10, 2013	10.41	10.71	10.41	10.63	0	+0.11(+1.02%)
May 09, 2013	10.04	10.56	10.03	10.52	47,514,568	+0.47(+4.65%)
May 08, 2013	9.743	10.08	9.645	10.05	37,719,624	+0.26(+2.66%)
May 07, 2013	9.625	9.802	9.487	9.792	27,377,314	+0.21(+2.15%)
May 06, 2013	9.556	9.762	9.527	9.586	21,479,460	+0.13(+1.35%)
May 03, 2013	9.281	9.527	9.153	9.458	0	+0.30(+3.33%)
May 02, 2013	8.937	9.193	8.908	9.153	27,145,306	+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.