Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	37.21	37.37	36.99	37.04	22,054,080	-0.19(-0.52%)
Apr 29, 2014	36.80	37.27	36.65	37.23	21,912,000	+0.66(+1.82%)
Apr 28, 2014	36.83	37.09	36.38	36.57	33,323,806	-0.35(-0.94%)
Apr 25, 2014	37.20	37.44	36.86	36.92	23,437,304	-0.45(-1.20%)
Apr 24, 2014	37.46	37.56	37.12	37.37	18,994,724	-0.05(-0.14%)
Apr 23, 2014	37.11	37.50	37.04	37.42	17,418,444	+0.29(+0.79%)
Apr 22, 2014	37.03	37.54	37.00	37.13	23,942,582	+0.14(+0.38%)
Apr 21, 2014	37.25	37.28	36.93	36.99	22,041,180	-0.29(-0.79%)
Apr 17, 2014	37.26	37.28	37.28	37.28	27,629,684	+0.03(+0.08%)
Apr 16, 2014	37.54	37.59	36.79	37.25	30,463,604	-0.10(-0.27%)
Apr 15, 2014	37.08	37.47	36.83	37.35	47,191,296	+0.49(+1.34%)
Apr 14, 2014	36.65	36.96	36.32	36.86	67,199,312	+1.54(+4.36%)
Apr 11, 2014	35.33	35.79	34.93	35.32	40,177,584	-0.43(-1.19%)
Apr 10, 2014	36.52	36.55	35.66	35.74	35,005,768	-0.72(-1.97%)
Apr 09, 2014	36.17	36.48	35.81	36.46	28,929,052	+0.43(+1.20%)
Apr 08, 2014	35.97	36.22	35.66	36.03	34,419,356	+0.04(+0.11%)
Apr 07, 2014	36.43	36.47	35.79	35.99	38,969,428	-0.43(-1.19%)
Apr 04, 2014	36.90	36.95	36.22	36.42	42,695,652	-0.44(-1.20%)
Apr 03, 2014	37.06	37.11	36.62	36.86	37,326,196	-0.43(-1.16%)
Apr 02, 2014	37.23	37.39	36.90	37.30	28,861,894	+0.34(+0.92%)
Apr 01, 2014	36.89	37.30	36.84	36.96	34,638,484	+0.15(+0.42%)
Mar 31, 2014	36.75	37.03	36.70	36.80	33,165,972	+0.27(+0.74%)
Mar 28, 2014	36.89	36.92	36.36	36.53	51,472,768	-0.15(-0.42%)
Mar 27, 2014	36.67	37.27	36.42	36.69	145,556,176	-2.10(-5.40%)
Mar 26, 2014	39.07	39.11	38.41	38.78	41,597,992	-0.11(-0.28%)
Mar 25, 2014	38.82	39.09	38.70	38.89	22,607,532	+0.19(+0.50%)
Mar 24, 2014	38.81	39.16	38.49	38.70	27,359,226	-0.02(-0.06%)
Mar 21, 2014	39.43	39.43	38.55	38.72	49,676,116	-0.11(-0.28%)
Mar 20, 2014	38.11	39.01	37.89	38.83	43,774,964	+0.99(+2.62%)
Mar 19, 2014	37.28	38.29	37.13	37.84	39,159,232	+0.62(+1.66%)
Mar 18, 2014	36.92	37.22	36.72	37.22	25,182,568	+0.32(+0.86%)
Mar 17, 2014	36.70	36.96	36.58	36.90	24,474,956	+0.66(+1.81%)
Mar 14, 2014	36.62	36.97	36.18	36.25	33,804,608	-0.35(-0.95%)
Mar 13, 2014	37.24	37.34	36.39	36.59	50,326,196	-0.50(-1.35%)
Mar 12, 2014	37.20	37.22	36.93	37.10	33,391,426	-0.35(-0.93%)
Mar 11, 2014	38.49	38.52	37.42	37.44	42,980,872	-0.88(-2.30%)
Mar 10, 2014	38.01	38.36	37.95	38.32	19,912,710	-0.04(-0.10%)
Mar 07, 2014	38.82	38.97	38.17	38.36	33,349,976	-0.07(-0.18%)
Mar 06, 2014	38.58	38.80	38.41	38.43	34,635,044	+0.22(+0.59%)
Mar 05, 2014	37.92	38.60	37.85	38.21	30,443,934	+0.46(+1.21%)
Mar 04, 2014	37.37	37.85	37.22	37.75	30,956,504	+0.94(+2.56%)
Mar 03, 2014	36.96	37.30	36.76	36.81	37,087,300	-0.79(-2.10%)
Feb 28, 2014	37.32	38.11	37.20	37.60	41,047,088	-0.05(-0.12%)
Feb 27, 2014	37.18	37.64	37.08	37.64	24,052,248	+0.29(+0.77%)
Feb 26, 2014	37.44	37.58	36.86	37.36	37,277,608	-0.06(-0.17%)
Feb 25, 2014	37.84	37.93	37.34	37.42	26,505,294	-0.45(-1.18%)
Feb 24, 2014	37.43	38.26	37.31	37.87	30,879,048	+0.56(+1.49%)
Feb 21, 2014	37.28	37.50	37.19	37.31	34,771,468	+0.10(+0.27%)
Feb 20, 2014	37.48	37.52	37.02	37.21	32,624,550	-0.05(-0.12%)
Feb 19, 2014	37.89	38.12	37.26	37.26	39,166,752	-0.92(-2.41%)
Feb 18, 2014	38.30	38.58	38.16	38.18	20,976,304	-0.11(-0.28%)
Feb 14, 2014	38.32	38.29	38.29	38.29	24,291,120	-0.26(-0.68%)
Feb 13, 2014	37.94	38.60	37.92	38.55	26,691,834	-0.08(-0.20%)
Feb 12, 2014	38.49	38.77	38.39	38.63	30,558,612	+0.23(+0.60%)
Feb 11, 2014	38.07	38.55	37.85	38.39	29,723,424	+0.26(+0.69%)
Feb 10, 2014	38.31	38.45	37.75	38.13	25,386,642	-0.02(-0.04%)
Feb 07, 2014	37.95	38.19	37.51	38.15	49,066,488	+0.84(+2.26%)
Feb 06, 2014	36.65	37.32	36.55	37.30	43,850,460	+0.92(+2.53%)
Feb 05, 2014	36.15	36.62	35.80	36.38	42,080,544	+0.22(+0.60%)
Feb 04, 2014	36.34	36.72	36.09	36.17	40,465,056	+0.34(+0.95%)
Feb 03, 2014	36.99	37.00	35.71	35.83	55,573,676	-0.84(-2.30%)
Jan 31, 2014	36.73	37.27	36.56	36.67	43,248,648	-0.67(-1.80%)
Jan 30, 2014	37.47	37.65	36.94	37.34	51,650,212	+0.17(+0.46%)
Jan 29, 2014	37.82	38.16	36.88	37.17	69,802,032	-1.18(-3.06%)
Jan 28, 2014	38.11	38.55	38.11	38.35	32,013,104	+0.61(+1.62%)
Jan 27, 2014	37.96	38.39	37.39	37.74	51,293,248	-0.40(-1.05%)
Jan 24, 2014	38.70	38.79	37.95	38.14	76,576,400	-1.07(-2.74%)
Jan 23, 2014	39.93	39.93	39.08	39.21	45,029,396	-0.91(-2.27%)
Jan 22, 2014	40.21	40.30	39.82	40.13	26,953,326	+0.04(+0.10%)
Jan 21, 2014	40.59	40.98	39.86	40.09	34,923,076	-0.32(-0.80%)
Jan 17, 2014	40.71	40.41	40.41	40.41	43,891,408	-0.26(-0.63%)
Jan 16, 2014	41.41	41.41	40.47	40.67	81,391,512	-1.85(-4.35%)
Jan 15, 2014	41.71	42.65	42.03	42.52	43,518,844	+0.80(+1.93%)
Jan 14, 2014	41.85	42.06	41.46	41.71	22,984,548	+0.18(+0.43%)
Jan 13, 2014	42.11	42.26	41.32	41.53	27,219,086	-0.77(-1.83%)
Jan 10, 2014	42.55	42.59	41.98	42.31	29,097,824	-0.37(-0.87%)
Jan 09, 2014	42.52	42.74	42.34	42.68	28,195,050	+0.30(+0.71%)
Jan 08, 2014	41.97	42.52	41.90	42.38	33,583,820	+0.49(+1.16%)
Jan 07, 2014	42.21	42.31	41.58	41.89	37,301,460	+0.29(+0.69%)
Jan 06, 2014	41.46	41.97	41.31	41.60	36,841,848	+0.32(+0.77%)
Jan 03, 2014	40.51	41.34	40.44	41.29	34,793,700	+0.87(+2.16%)
Jan 02, 2014	40.23	40.51	40.06	40.41	21,299,868	+0.12(+0.31%)
Dec 31, 2013	40.17	40.29	40.29	40.29	13,848,341	+0.15(+0.37%)
Dec 30, 2013	40.40	40.54	40.07	40.14	14,880,386	-0.26(-0.65%)
Dec 27, 2013	40.48	40.52	40.35	40.40	15,284,000	-0.07(-0.17%)
Dec 26, 2013	40.68	40.74	40.36	40.47	11,487,809	-0.06(-0.15%)
Dec 24, 2013	40.48	40.57	40.27	40.54	6,858,506	+0.02(+0.04%)
Dec 23, 2013	40.58	40.70	40.37	40.52	17,625,572	+0.15(+0.38%)
Dec 20, 2013	40.26	40.54	40.13	40.37	36,058,652	+0.26(+0.64%)
Dec 19, 2013	39.95	40.30	39.78	40.11	26,003,682	-0.06(-0.15%)
Dec 18, 2013	39.28	40.26	38.91	40.17	42,528,176	+0.98(+2.51%)
Dec 17, 2013	39.43	39.47	39.08	39.19	23,147,794	-0.16(-0.41%)
Dec 16, 2013	39.73	39.90	39.29	39.35	24,872,016	-0.05(-0.14%)
Dec 13, 2013	39.41	39.58	39.18	39.41	21,668,944	+0.05(+0.12%)
Dec 12, 2013	39.41	39.54	38.87	39.36	35,209,152	+0.15(+0.39%)
Dec 11, 2013	39.91	39.93	39.07	39.21	31,788,486	-0.80(-1.99%)
Dec 10, 2013	40.18	40.68	39.96	40.00	25,881,892	-0.29(-0.71%)
Dec 09, 2013	40.16	40.56	40.14	40.29	21,467,264	+0.48(+1.20%)
Dec 06, 2013	40.00	40.20	39.59	39.81	25,504,514	+0.33(+0.84%)
Dec 05, 2013	39.90	40.05	39.39	39.48	30,429,224	-0.76(-1.88%)
Dec 04, 2013	39.54	40.44	39.47	40.23	41,488,676	-0.07(-0.17%)
Dec 03, 2013	40.57	40.79	39.99	40.30	26,628,248	-0.38(-0.93%)
Dec 02, 2013	40.95	41.29	40.61	40.68	25,662,826	-0.23(-0.57%)
Nov 29, 2013	41.06	41.43	40.87	40.91	14,165,651	-0.10(-0.25%)
Nov 27, 2013	40.95	41.18	40.90	41.02	16,911,720	+0.03(+0.08%)
Nov 26, 2013	41.05	41.33	40.95	40.98	22,810,490	-0.22(-0.53%)
Nov 25, 2013	40.58	41.50	40.57	41.20	42,121,420	+0.68(+1.68%)
Nov 22, 2013	40.16	40.62	40.08	40.52	33,699,964	+0.53(+1.31%)
Nov 21, 2013	39.32	40.18	39.26	39.99	29,532,212	+0.74(+1.89%)
Nov 20, 2013	39.47	39.65	39.14	39.25	23,725,734	-0.31(-0.78%)
Nov 19, 2013	39.24	39.77	39.13	39.56	25,971,510	+0.29(+0.75%)
Nov 18, 2013	39.28	39.74	39.10	39.27	34,067,392	+0.30(+0.77%)
Nov 15, 2013	38.80	39.26	38.69	38.97	28,737,934	+0.15(+0.38%)
Nov 14, 2013	38.67	38.88	38.31	38.82	28,107,534	+0.53(+1.39%)
Nov 12, 2013	38.66	38.67	38.15	38.29	27,917,484	-0.50(-1.30%)
Nov 11, 2013	38.49	38.89	38.16	38.79	21,746,200	+0.18(+0.46%)
Nov 08, 2013	37.47	38.79	37.47	38.61	45,443,388	+1.23(+3.29%)
Nov 07, 2013	37.83	37.98	37.38	37.38	34,857,780	-0.21(-0.56%)
Nov 06, 2013	37.70	37.74	37.41	37.59	22,701,936	+0.19(+0.50%)
Nov 05, 2013	37.50	37.59	37.29	37.40	23,760,068	-0.19(-0.51%)
Nov 04, 2013	37.76	37.99	37.56	37.60	21,351,594	-0.09(-0.23%)
Nov 01, 2013	37.78	37.90	37.58	37.68	24,580,162	-0.03(-0.08%)
Oct 31, 2013	38.46	38.46	37.71	37.71	32,345,120	-0.86(-2.22%)
Oct 30, 2013	39.04	39.04	38.34	38.57	29,005,582	-0.26(-0.66%)
Oct 29, 2013	38.87	39.01	38.71	38.83	21,230,798	+0.05(+0.14%)
Oct 28, 2013	38.67	38.91	38.63	38.77	19,778,122	+0.07(+0.18%)
Oct 25, 2013	38.68	38.86	38.62	38.70	21,647,330	-0.07(-0.18%)
Oct 24, 2013	38.87	38.90	38.48	38.77	20,591,324	-0.03(-0.08%)
Oct 23, 2013	39.02	39.07	38.60	38.80	25,217,060	-0.44(-1.12%)
Oct 22, 2013	39.68	39.73	39.11	39.24	35,968,156	-0.21(-0.53%)
Oct 21, 2013	39.58	39.87	39.43	39.45	24,161,214	-0.09(-0.23%)
Oct 18, 2013	39.72	39.72	39.28	39.55	31,779,628	+0.02(+0.06%)
Oct 17, 2013	38.95	39.60	38.88	39.52	36,589,756	+0.22(+0.55%)
Oct 16, 2013	38.22	39.35	38.09	39.31	53,748,232	+1.53(+4.05%)
Oct 15, 2013	38.42	38.65	37.61	37.78	63,329,412	-0.57(-1.49%)
Oct 14, 2013	37.75	38.57	37.54	38.35	31,988,034	+0.29(+0.77%)
Oct 11, 2013	38.15	38.16	37.65	38.05	29,735,666	-0.04(-0.10%)
Oct 10, 2013	37.73	38.17	37.55	38.09	30,966,360	+1.02(+2.75%)
Oct 09, 2013	37.10	37.40	36.80	37.07	29,216,166	+0.22(+0.59%)
Oct 08, 2013	37.28	37.46	36.82	36.86	31,843,150	-0.39(-1.06%)
Oct 07, 2013	37.59	37.63	37.23	37.25	24,657,616	-0.74(-1.95%)
Oct 04, 2013	37.46	38.03	37.40	37.99	23,845,392	+0.57(+1.53%)
Oct 03, 2013	37.74	37.87	37.13	37.42	28,470,026	-0.24(-0.64%)
Oct 02, 2013	37.44	37.92	37.23	37.66	30,393,628	+0.09(+0.23%)
Oct 01, 2013	37.77	37.96	37.44	37.57	27,176,006	-0.22(-0.59%)
Sep 27, 2013	37.70	38.04	37.64	37.80	26,190,000	-0.03(-0.08%)
Sep 26, 2013	38.09	38.26	37.50	37.83	30,177,944	-0.26(-0.67%)
Sep 25, 2013	37.92	38.30	37.63	38.09	34,829,744	+0.23(+0.61%)
Sep 24, 2013	38.22	38.26	37.83	37.85	34,041,916	-0.47(-1.23%)
Sep 23, 2013	38.62	38.79	38.11	38.32	44,655,620	-1.27(-3.20%)
Sep 20, 2013	40.23	40.28	39.52	39.59	36,441,520	-0.57(-1.42%)
Sep 19, 2013	40.78	40.88	40.13	40.16	32,678,586	-0.20(-0.50%)
Sep 18, 2013	39.45	40.71	39.41	40.37	41,245,684	+0.78(+1.97%)
Sep 17, 2013	39.55	39.65	39.33	39.59	19,947,966	+0.15(+0.39%)
Sep 16, 2013	39.66	39.78	39.23	39.43	25,078,070	+0.39(+1.01%)
Sep 13, 2013	38.88	39.14	38.83	39.04	16,266,053	+0.18(+0.46%)
Sep 12, 2013	39.17	39.24	38.64	38.86	27,598,714	-0.36(-0.93%)
Sep 11, 2013	39.46	39.52	38.86	39.22	28,778,330	-0.28(-0.70%)
Sep 10, 2013	39.23	39.84	39.08	39.50	32,098,000	+0.77(+2.00%)
Sep 09, 2013	38.26	38.75	38.16	38.73	28,719,800	+0.67(+1.77%)
Sep 06, 2013	38.80	38.80	37.80	38.05	31,853,130	-0.49(-1.28%)
Sep 05, 2013	38.54	38.81	38.37	38.55	22,761,408	+0.20(+0.52%)
Sep 04, 2013	38.12	38.62	37.98	38.35	24,490,766	+0.18(+0.47%)
Sep 03, 2013	38.17	38.53	37.39	38.17	37,365,012	+0.80(+2.15%)
Aug 30, 2013	37.66	37.66	36.96	37.37	32,216,654	-0.11(-0.29%)
Aug 29, 2013	37.42	37.81	37.32	37.47	22,088,560	+0.12(+0.33%)
Aug 28, 2013	37.15	37.83	36.83	37.35	38,290,640	+0.05(+0.15%)
Aug 27, 2013	37.76	38.15	37.23	37.30	38,572,504	-1.05(-2.74%)
Aug 26, 2013	38.50	38.92	38.35	38.35	21,415,182	-0.18(-0.46%)
Aug 23, 2013	38.74	38.91	38.42	38.53	19,797,402	-0.06(-0.16%)
Aug 22, 2013	38.39	38.87	38.10	38.59	28,951,738	+0.58(+1.53%)
Aug 21, 2013	38.50	38.61	37.91	38.01	39,606,932	-0.59(-1.52%)
Aug 20, 2013	38.09	38.85	37.71	38.60	37,897,504	+0.46(+1.20%)
Aug 19, 2013	38.70	38.76	38.12	38.14	29,646,886	-0.79(-2.03%)
Aug 16, 2013	39.19	39.49	38.93	38.93	30,391,488	-0.39(-1.00%)
Aug 15, 2013	39.45	39.51	38.91	39.32	33,905,492	-0.56(-1.42%)
Aug 14, 2013	40.16	40.54	39.88	39.89	22,213,092	-0.14(-0.35%)
Aug 13, 2013	39.46	40.32	39.23	40.03	30,745,858	+0.67(+1.71%)
Aug 12, 2013	39.43	39.52	39.16	39.35	22,489,382	-0.32(-0.82%)
Aug 09, 2013	39.99	40.20	39.62	39.68	20,214,636	-0.36(-0.89%)
Aug 08, 2013	40.27	40.30	39.48	40.03	24,071,784	+0.22(+0.54%)
Aug 07, 2013	39.44	39.93	39.28	39.82	24,072,110	+0.02(+0.04%)
Aug 06, 2013	40.66	40.74	39.74	39.80	30,349,480	-1.07(-2.63%)
Aug 05, 2013	40.92	41.06	40.78	40.88	13,839,564	-0.10(-0.25%)
Aug 02, 2013	40.85	41.02	40.59	40.98	19,970,490	+0.11(+0.26%)
Aug 01, 2013	40.85	41.13	40.78	40.87	26,606,964	+0.56(+1.38%)
Jul 31, 2013	39.98	40.95	39.98	40.31	36,037,220	+0.28(+0.70%)
Jul 30, 2013	40.06	40.20	39.81	40.03	20,823,540	+0.11(+0.27%)
Jul 29, 2013	40.13	40.16	39.66	39.93	21,118,678	-0.44(-1.09%)
Jul 26, 2013	40.53	40.56	40.06	40.37	21,015,420	-0.35(-0.85%)
Jul 25, 2013	40.19	40.74	39.74	40.71	29,822,176	+0.36(+0.90%)
Jul 24, 2013	40.96	41.10	40.29	40.35	29,294,610	-0.53(-1.30%)
Jul 23, 2013	41.11	41.21	40.71	40.88	25,197,820	-0.09(-0.23%)
Jul 22, 2013	40.75	40.98	40.33	40.98	25,912,432	+0.50(+1.24%)
Jul 19, 2013	40.69	40.71	40.32	40.47	28,157,972	-0.26(-0.65%)
Jul 18, 2013	40.33	40.74	40.24	40.74	42,954,736	+0.55(+1.37%)
Jul 17, 2013	40.20	40.51	40.13	40.19	45,029,780	+0.12(+0.29%)
Jul 16, 2013	40.20	40.53	39.82	40.07	42,811,296	+0.02(+0.04%)
Jul 15, 2013	40.23	40.33	39.44	40.06	74,126,840	+0.77(+1.97%)
Jul 12, 2013	38.77	39.31	38.60	39.28	34,499,188	+0.60(+1.54%)
Jul 11, 2013	39.14	39.15	38.31	38.69	40,193,460	+0.32(+0.83%)
Jul 10, 2013	38.59	38.84	38.29	38.37	30,848,104	-0.45(-1.16%)
Jul 09, 2013	38.66	38.85	38.19	38.82	38,180,528	+0.53(+1.39%)
Jul 08, 2013	37.82	38.48	37.73	38.29	34,403,756	+0.77(+2.04%)
Jul 05, 2013	37.30	37.56	36.93	37.52	28,016,228	+0.66(+1.80%)
Jul 03, 2013	36.70	36.93	36.45	36.86	19,750,696	-0.37(-1.00%)
Jul 02, 2013	37.32	38.01	36.93	37.23	34,426,116	-0.08(-0.21%)
Jul 01, 2013	37.50	38.04	36.11	37.30	35,221,484	+0.22(+0.58%)
Jun 28, 2013	37.20	37.41	36.86	37.09	36,304,820	+0.28(+0.76%)
Jun 26, 2013	36.96	36.97	36.38	36.81	39,610,416	+0.47(+1.30%)
Jun 25, 2013	35.69	36.60	35.66	36.34	50,217,092	+1.21(+3.43%)
Jun 24, 2013	35.39	35.59	35.09	35.13	65,656,220	-1.11(-3.05%)
Jun 21, 2013	37.29	37.37	35.19	36.24	99,325,256	-0.80(-2.15%)
Jun 20, 2013	37.81	37.89	36.76	37.03	62,939,544	-1.26(-3.29%)
Jun 19, 2013	38.65	38.89	38.20	38.29	42,050,300	-0.37(-0.96%)
Jun 18, 2013	38.29	38.85	38.26	38.67	25,244,584	+0.50(+1.32%)
Jun 17, 2013	38.51	38.96	37.92	38.16	41,550,968	+0.11(+0.28%)
Jun 14, 2013	38.83	38.93	38.03	38.05	35,399,492	-0.83(-2.13%)
Jun 13, 2013	38.10	38.88	37.73	38.88	44,224,432	+0.66(+1.72%)
Jun 12, 2013	38.91	39.01	38.01	38.22	49,871,804	-0.39(-1.02%)
Jun 11, 2013	39.20	39.31	38.52	38.62	66,633,248	-1.53(-3.81%)
Jun 10, 2013	40.20	40.30	39.59	40.15	28,896,728	+0.26(+0.64%)
Jun 07, 2013	39.64	40.06	39.31	39.89	39,953,268	+0.60(+1.52%)
Jun 06, 2013	38.55	39.32	38.37	39.30	45,456,220	+0.62(+1.60%)
Jun 05, 2013	39.52	39.80	38.47	38.68	49,547,508	-0.93(-2.34%)
Jun 04, 2013	40.12	40.68	39.43	39.61	36,066,316	-0.56(-1.40%)
Jun 03, 2013	40.25	40.38	39.13	40.17	45,499,376	-0.02(-0.06%)
May 31, 2013	41.19	41.32	40.20	40.20	44,776,852	-0.99(-2.40%)
May 30, 2013	40.41	41.41	40.39	41.19	39,188,660	+0.77(+1.89%)
May 29, 2013	39.76	40.66	39.66	40.42	38,822,380	+0.38(+0.95%)
May 28, 2013	39.67	40.05	39.49	40.04	36,461,284	+0.98(+2.51%)
May 24, 2013	38.72	39.07	38.66	39.06	29,872,880	-0.01(-0.02%)
May 23, 2013	38.04	39.36	38.02	39.07	54,607,260	-0.36(-0.92%)
May 22, 2013	40.08	40.89	39.31	39.43	56,954,620	-0.51(-1.28%)
May 21, 2013	39.74	40.34	39.74	39.94	36,407,196	+0.05(+0.12%)
May 20, 2013	39.79	40.28	39.62	39.89	31,947,990	+0.12(+0.29%)
May 17, 2013	39.54	39.82	39.27	39.78	30,554,944	+0.65(+1.66%)
May 16, 2013	39.43	39.71	39.04	39.13	32,706,216	-0.56(-1.42%)
May 15, 2013	38.63	39.78	38.58	39.69	52,800,232	+1.87(+4.95%)
May 13, 2013	37.50	37.86	37.42	37.82	22,112,180	+0.13(+0.35%)
May 10, 2013	37.54	37.79	37.44	37.69	23,907,100	+0.12(+0.31%)
May 09, 2013	38.10	38.15	37.34	37.57	34,985,996	-0.53(-1.40%)
May 08, 2013	37.15	38.24	37.01	38.11	44,258,620	+0.91(+2.45%)
May 07, 2013	36.95	37.34	36.62	37.20	35,558,180	+0.49(+1.33%)
May 06, 2013	36.28	37.15	36.25	36.71	37,699,980	+0.39(+1.09%)
May 03, 2013	36.43	36.48	36.24	36.31	26,332,734	+0.33(+0.92%)
May 02, 2013	35.56	36.10	35.17	35.98	25,863,494	+0.52(+1.46%)

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.