Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	50.73	50.98	50.49	50.92	3,103,101	+0.10(+0.19%)
Apr 29, 2014	51.25	51.31	50.50	50.82	3,410,073	-0.13(-0.25%)
Apr 28, 2014	51.37	51.66	50.42	50.95	4,144,705	-0.16(-0.32%)
Apr 25, 2014	51.80	51.80	51.03	51.11	3,970,206	-0.79(-1.53%)
Apr 24, 2014	52.13	52.23	51.81	51.90	4,679,182	+0.07(+0.14%)
Apr 23, 2014	51.22	51.86	51.11	51.83	5,458,310	+0.52(+1.02%)
Apr 22, 2014	51.24	51.59	51.02	51.31	2,697,207	+0.08(+0.16%)
Apr 21, 2014	51.01	51.40	50.91	51.22	2,431,183	+0.11(+0.22%)
Apr 17, 2014	50.63	51.11	51.11	51.11	5,283,708	+0.62(+1.23%)
Apr 16, 2014	50.01	50.51	49.92	50.49	4,247,093	+0.79(+1.59%)
Apr 15, 2014	48.77	49.77	48.65	49.70	4,759,535	+0.88(+1.81%)
Apr 14, 2014	49.28	49.42	48.37	48.82	4,523,278	-0.02(-0.05%)
Apr 11, 2014	48.32	49.60	48.32	48.84	3,799,999	-0.49(-0.98%)
Apr 10, 2014	50.07	50.26	49.24	49.33	5,047,666	-0.78(-1.56%)
Apr 09, 2014	50.01	50.13	49.55	50.11	3,603,430	+0.33(+0.66%)
Apr 08, 2014	49.67	49.89	49.37	49.78	6,492,977	+0.13(+0.27%)
Apr 07, 2014	50.19	50.30	49.64	49.65	4,977,153	-0.59(-1.17%)
Apr 04, 2014	50.95	51.20	50.21	50.24	4,185,393	-0.50(-0.99%)
Apr 03, 2014	50.82	51.00	50.50	50.74	3,054,695	+0.07(+0.15%)
Apr 02, 2014	50.27	50.79	50.20	50.66	4,049,009	+0.39(+0.77%)
Apr 01, 2014	49.77	50.31	49.77	50.27	3,704,521	+0.39(+0.78%)
Mar 31, 2014	50.24	50.30	49.77	49.89	4,122,997	+0.03(+0.06%)
Mar 28, 2014	49.63	50.16	49.44	49.86	4,209,861	+0.42(+0.85%)
Mar 27, 2014	48.96	49.51	48.56	49.44	5,868,290	+0.34(+0.70%)
Mar 26, 2014	49.66	49.88	49.09	49.09	5,192,775	-0.46(-0.92%)
Mar 25, 2014	49.09	49.56	49.05	49.55	6,620,504	+0.72(+1.47%)
Mar 24, 2014	48.87	49.18	48.49	48.83	5,602,470	+0.03(+0.06%)
Mar 21, 2014	48.43	49.30	48.15	48.80	10,654,862	+1.31(+2.77%)
Mar 20, 2014	47.44	47.62	47.18	47.49	3,758,366	-0.03(-0.06%)
Mar 19, 2014	47.81	47.94	47.15	47.52	5,525,841	-0.18(-0.38%)
Mar 18, 2014	47.68	47.92	47.59	47.70	3,505,025	+0.16(+0.33%)
Mar 17, 2014	47.03	47.68	47.03	47.54	4,238,732	+0.82(+1.76%)
Mar 14, 2014	46.97	47.12	46.62	46.72	5,943,332	-0.34(-0.73%)
Mar 13, 2014	48.13	48.27	46.88	47.06	6,088,595	-0.73(-1.53%)
Mar 12, 2014	47.82	47.88	47.57	47.80	4,060,364	-0.31(-0.64%)
Mar 11, 2014	48.65	48.78	47.90	48.10	2,718,325	-0.39(-0.80%)
Mar 10, 2014	49.09	49.09	48.37	48.49	4,141,039	-0.50(-1.02%)
Mar 07, 2014	48.80	49.20	48.77	48.99	4,285,856	+0.41(+0.85%)
Mar 06, 2014	48.62	48.89	48.54	48.58	3,294,296	-0.01(-0.02%)
Mar 05, 2014	48.63	48.77	48.51	48.59	2,969,259	-0.04(-0.09%)
Mar 04, 2014	48.87	48.98	48.39	48.63	4,286,422	+0.58(+1.20%)
Mar 03, 2014	48.39	48.39	47.76	48.06	3,536,730	-0.68(-1.39%)
Feb 28, 2014	48.82	49.21	48.50	48.74	4,544,444	+0.01(+0.02%)
Feb 27, 2014	48.71	49.09	48.51	48.73	4,139,188	+0.01(+0.03%)
Feb 26, 2014	48.36	49.14	48.23	48.71	5,375,965	+0.51(+1.05%)
Feb 25, 2014	48.05	48.48	47.84	48.21	4,040,331	+0.17(+0.36%)
Feb 24, 2014	47.71	48.46	47.36	48.03	4,761,675	+0.67(+1.42%)
Feb 21, 2014	47.57	47.91	47.36	47.36	3,976,748	-0.10(-0.22%)
Feb 20, 2014	47.34	47.87	47.08	47.47	4,509,345	+0.22(+0.46%)
Feb 19, 2014	47.50	47.99	47.18	47.25	5,210,015	-0.40(-0.83%)
Feb 18, 2014	48.12	48.21	47.62	47.65	6,635,654	-0.53(-1.10%)
Feb 14, 2014	48.09	48.18	48.18	48.18	5,918,947	-0.02(-0.05%)
Feb 13, 2014	48.21	48.33	47.76	48.20	5,627,593	-0.43(-0.88%)
Feb 12, 2014	48.38	48.83	48.28	48.62	4,653,859	+0.44(+0.91%)
Feb 11, 2014	48.27	48.44	47.88	48.18	4,373,832	-0.03(-0.06%)
Feb 10, 2014	48.17	48.22	47.84	48.21	3,522,399	-0.15(-0.31%)
Feb 07, 2014	47.76	48.41	47.66	48.36	3,526,919	+0.93(+1.95%)
Feb 06, 2014	47.32	47.78	47.28	47.43	4,189,845	+0.13(+0.28%)
Feb 05, 2014	47.32	47.56	46.95	47.30	5,315,633	-0.22(-0.47%)
Feb 04, 2014	47.12	48.22	46.18	47.52	7,415,478	-0.14(-0.30%)
Feb 03, 2014	48.86	49.19	47.61	47.66	6,346,386	-1.25(-2.56%)
Jan 31, 2014	48.52	49.29	48.46	48.92	3,473,968	-0.47(-0.96%)
Jan 30, 2014	49.05	49.50	48.76	49.39	3,782,235	+0.68(+1.39%)
Jan 29, 2014	48.75	49.18	48.61	48.72	4,952,125	-0.50(-1.01%)
Jan 28, 2014	48.75	49.27	48.69	49.22	5,091,758	+0.61(+1.25%)
Jan 27, 2014	48.38	49.00	47.96	48.61	6,013,835	+0.19(+0.40%)
Jan 24, 2014	49.36	49.58	48.41	48.41	7,472,132	-1.55(-3.10%)
Jan 23, 2014	50.77	50.81	49.79	49.96	5,883,044	-1.19(-2.33%)
Jan 22, 2014	51.63	51.66	50.82	51.16	3,981,912	-0.44(-0.85%)
Jan 21, 2014	51.46	51.86	51.30	51.60	3,180,982	+0.32(+0.62%)
Jan 17, 2014	51.73	51.28	51.28	51.28	4,847,944	-0.62(-1.19%)
Jan 16, 2014	51.71	52.15	51.59	51.89	2,788,245	+0.13(+0.24%)
Jan 15, 2014	51.34	51.92	51.34	51.77	2,814,847	+0.42(+0.82%)
Jan 14, 2014	50.71	51.36	50.54	51.34	3,748,192	+0.86(+1.70%)
Jan 13, 2014	50.76	51.40	50.39	50.48	4,744,101	-0.37(-0.73%)
Jan 10, 2014	50.84	51.12	50.39	50.85	4,811,842	+0.21(+0.41%)
Jan 09, 2014	51.11	51.74	50.46	50.65	4,625,629	-0.21(-0.41%)
Jan 08, 2014	51.08	51.18	50.63	50.85	3,720,351	-0.26(-0.51%)
Jan 07, 2014	51.20	51.28	50.78	51.11	4,078,642	+0.04(+0.07%)
Jan 06, 2014	51.77	51.84	50.93	51.08	3,354,607	-0.39(-0.75%)
Jan 03, 2014	51.65	51.86	51.37	51.46	2,202,771	+0.05(+0.10%)
Jan 02, 2014	51.80	51.95	51.26	51.41	2,427,621	-0.65(-1.25%)
Dec 31, 2013	52.15	52.06	52.06	52.06	2,245,434	-0.06(-0.11%)
Dec 30, 2013	52.08	52.42	51.99	52.12	1,540,007	+0.04(+0.07%)
Dec 27, 2013	52.09	52.28	51.94	52.09	1,313,412	+0.08(+0.16%)
Dec 26, 2013	51.87	52.13	51.72	52.00	1,720,295	+0.25(+0.49%)
Dec 24, 2013	51.54	51.81	51.40	51.75	1,133,825	+0.29(+0.56%)
Dec 23, 2013	51.60	51.71	51.31	51.46	2,320,431	+0.02(+0.04%)
Dec 20, 2013	51.05	51.60	50.96	51.44	7,423,987	+0.50(+0.99%)
Dec 19, 2013	50.42	51.04	50.19	50.94	4,624,563	+0.53(+1.05%)
Dec 18, 2013	49.50	50.42	48.96	50.41	3,704,537	+1.11(+2.24%)
Dec 17, 2013	49.63	49.87	49.27	49.30	3,753,494	-0.32(-0.64%)
Dec 16, 2013	49.35	49.97	49.13	49.62	5,249,560	+0.51(+1.04%)
Dec 13, 2013	49.46	49.57	49.00	49.11	3,622,540	-0.30(-0.62%)
Dec 12, 2013	49.16	49.60	49.09	49.42	3,295,575	+0.16(+0.32%)
Dec 11, 2013	49.99	50.10	49.12	49.26	3,984,847	-0.85(-1.69%)
Dec 10, 2013	50.03	50.37	49.93	50.11	3,113,992	-0.07(-0.15%)
Dec 09, 2013	49.94	50.24	49.87	50.18	2,702,720	+0.34(+0.68%)
Dec 06, 2013	49.46	49.93	49.34	49.84	4,075,620	+0.54(+1.10%)
Dec 05, 2013	49.21	49.45	48.97	49.30	2,919,011	-0.01(-0.02%)
Dec 04, 2013	49.22	49.74	48.94	49.30	2,776,872	-0.18(-0.36%)
Dec 03, 2013	49.45	49.73	49.17	49.48	4,704,393	-0.04(-0.09%)
Dec 02, 2013	49.70	49.96	49.47	49.53	3,243,158	-0.17(-0.34%)
Nov 29, 2013	50.22	50.28	49.67	49.70	1,452,280	-0.39(-0.78%)
Nov 27, 2013	49.97	50.16	49.90	50.09	1,776,562	+0.21(+0.42%)
Nov 26, 2013	49.71	50.19	49.71	49.88	2,702,887	+0.18(+0.36%)
Nov 25, 2013	50.62	50.62	49.58	49.70	4,861,443	-0.74(-1.47%)
Nov 22, 2013	50.34	50.48	50.05	50.45	2,568,414	+0.21(+0.41%)
Nov 21, 2013	49.90	50.28	49.85	50.24	2,859,140	+0.47(+0.94%)
Nov 20, 2013	50.29	50.39	49.62	49.77	2,943,970	-0.20(-0.40%)
Nov 19, 2013	50.14	50.34	49.87	49.97	2,802,769	-0.17(-0.34%)
Nov 18, 2013	50.53	50.65	50.03	50.14	3,278,619	-0.28(-0.56%)
Nov 15, 2013	50.63	50.77	50.04	50.42	5,055,990	+0.56(+1.13%)
Nov 14, 2013	49.62	50.07	49.58	49.86	4,479,107	+0.27(+0.54%)
Nov 13, 2013	48.57	49.60	48.57	49.59	3,327,590	+0.73(+1.49%)
Nov 12, 2013	49.16	49.35	48.79	48.87	4,167,861	-0.48(-0.97%)
Nov 11, 2013	49.30	49.46	49.18	49.35	2,730,796	-0.01(-0.03%)
Nov 08, 2013	48.65	49.41	48.64	49.36	3,700,515	+0.68(+1.39%)
Nov 07, 2013	49.54	49.71	48.53	48.68	6,946,114	-1.00(-2.02%)
Nov 06, 2013	49.56	49.75	49.12	49.68	3,736,957	+0.41(+0.84%)
Nov 05, 2013	48.95	49.63	48.69	49.27	4,318,634	-0.38(-0.77%)
Nov 04, 2013	49.72	49.80	49.52	49.66	3,147,189	+0.25(+0.51%)
Nov 01, 2013	49.58	49.66	49.05	49.40	4,311,533	+0.04(+0.09%)
Oct 31, 2013	49.31	49.74	49.09	49.36	3,254,001	+0.05(+0.10%)
Oct 30, 2013	49.67	49.71	49.22	49.31	3,271,007	-0.36(-0.73%)
Oct 29, 2013	49.57	49.67	49.17	49.67	2,966,011	+0.20(+0.40%)
Oct 28, 2013	49.53	49.57	49.23	49.47	2,596,786	-0.07(-0.15%)
Oct 25, 2013	49.19	49.54	48.93	49.54	3,344,591	+0.51(+1.04%)
Oct 24, 2013	48.97	49.23	48.93	49.04	2,762,937	+0.04(+0.09%)
Oct 23, 2013	48.87	49.05	48.60	48.99	3,718,243	+0.05(+0.11%)
Oct 22, 2013	48.81	49.38	48.74	48.94	3,127,174	+0.34(+0.70%)
Oct 21, 2013	48.39	48.79	48.28	48.60	3,196,160	+0.22(+0.46%)
Oct 18, 2013	48.16	48.47	47.95	48.38	6,337,059	+0.32(+0.66%)
Oct 17, 2013	47.56	48.13	47.56	48.06	4,113,310	+0.35(+0.73%)
Oct 16, 2013	48.06	48.21	47.67	47.72	3,915,939	-0.02(-0.05%)
Oct 15, 2013	48.06	48.18	47.72	47.74	4,643,324	-0.61(-1.27%)
Oct 14, 2013	47.88	48.38	47.84	48.35	2,391,051	+0.18(+0.38%)
Oct 11, 2013	47.80	48.23	47.73	48.17	2,806,958	+0.27(+0.57%)
Oct 10, 2013	47.02	47.93	46.97	47.89	4,819,987	+1.33(+2.85%)
Oct 09, 2013	46.42	46.82	46.24	46.57	4,714,977	+0.15(+0.32%)
Oct 08, 2013	46.95	47.13	46.38	46.42	4,405,151	-0.55(-1.16%)
Oct 07, 2013	46.67	47.36	46.60	46.96	2,648,711	-0.18(-0.39%)
Oct 04, 2013	47.02	47.27	46.82	47.15	3,698,659	+0.18(+0.38%)
Oct 03, 2013	47.37	47.51	46.54	46.97	4,996,026	-0.52(-1.09%)
Oct 02, 2013	47.66	47.89	47.29	47.49	5,510,922	-0.47(-0.98%)
Oct 01, 2013	47.70	48.22	47.54	47.96	4,073,988	+0.27(+0.57%)
Sep 30, 2013	47.37	47.90	47.28	47.69	4,505,903	-0.15(-0.31%)
Sep 27, 2013	48.00	48.04	47.72	47.83	4,699,290	-0.38(-0.79%)
Sep 26, 2013	47.86	48.25	47.85	48.22	3,405,663	+0.41(+0.86%)
Sep 25, 2013	48.07	48.16	47.80	47.80	4,146,891	-0.07(-0.15%)
Sep 24, 2013	47.91	48.35	47.83	47.88	5,279,944	+0.00(+0.00%)
Sep 23, 2013	47.75	48.32	47.75	47.88	4,348,311	+0.03(+0.06%)
Sep 20, 2013	48.98	49.01	47.85	47.85	7,876,651	-1.16(-2.38%)
Sep 19, 2013	48.56	49.23	48.56	49.01	4,320,412	+0.60(+1.23%)
Sep 18, 2013	47.69	48.59	47.61	48.42	3,937,147	+0.59(+1.23%)
Sep 17, 2013	47.58	47.89	47.39	47.83	3,141,758	+0.27(+0.56%)
Sep 16, 2013	47.89	47.89	47.47	47.56	3,823,530	+0.36(+0.77%)
Sep 13, 2013	46.94	47.36	46.85	47.20	4,123,197	+0.32(+0.68%)
Sep 12, 2013	46.80	47.27	46.73	46.88	3,194,042	+0.01(+0.03%)
Sep 11, 2013	46.91	47.10	46.56	46.87	3,363,607	-0.05(-0.11%)
Sep 10, 2013	46.51	47.05	46.45	46.92	5,047,010	+0.85(+1.86%)
Sep 09, 2013	45.45	46.26	45.44	46.07	3,904,420	+0.76(+1.68%)
Sep 06, 2013	45.66	45.88	45.02	45.31	5,391,265	-0.15(-0.32%)
Sep 05, 2013	45.17	45.73	45.01	45.45	3,649,762	+0.25(+0.55%)
Sep 04, 2013	44.71	45.40	44.64	45.20	5,148,283	+0.46(+1.04%)
Sep 03, 2013	45.00	45.42	44.58	44.74	4,400,092	+0.24(+0.55%)
Aug 30, 2013	44.90	44.90	44.33	44.50	3,314,499	-0.18(-0.40%)
Aug 29, 2013	44.47	45.02	44.35	44.67	2,154,555	+0.09(+0.20%)
Aug 28, 2013	44.64	45.04	44.55	44.58	3,579,563	-0.07(-0.15%)
Aug 27, 2013	45.00	45.10	44.59	44.65	3,912,199	-0.86(-1.89%)
Aug 26, 2013	45.74	45.98	45.42	45.51	2,348,192	-0.15(-0.34%)
Aug 23, 2013	45.80	45.84	45.45	45.67	2,468,371	-0.05(-0.11%)
Aug 22, 2013	45.09	45.93	44.99	45.72	3,703,646	+0.85(+1.89%)
Aug 21, 2013	45.04	45.47	44.82	44.87	4,490,434	-0.50(-1.10%)
Aug 20, 2013	45.09	45.56	44.82	45.37	3,362,453	+0.32(+0.72%)
Aug 19, 2013	45.11	45.28	44.95	45.05	2,689,518	-0.11(-0.24%)
Aug 16, 2013	44.72	45.34	44.69	45.16	3,706,200	+0.29(+0.64%)
Aug 15, 2013	45.30	45.41	44.66	44.87	4,489,403	-0.88(-1.92%)
Aug 14, 2013	45.64	45.98	45.64	45.75	4,263,818	+0.05(+0.11%)
Aug 13, 2013	45.79	46.06	45.48	45.70	3,408,323	-0.07(-0.14%)
Aug 12, 2013	45.07	45.88	45.07	45.76	4,978,111	+0.44(+0.97%)
Aug 09, 2013	45.59	45.75	45.10	45.32	4,613,886	-0.30(-0.66%)
Aug 08, 2013	45.39	45.81	45.35	45.62	4,656,573	+0.49(+1.09%)
Aug 07, 2013	45.59	45.68	44.81	45.13	5,238,142	-0.55(-1.20%)
Aug 06, 2013	45.21	45.78	44.88	45.68	4,946,709	+0.04(+0.08%)
Aug 05, 2013	45.63	45.89	45.53	45.65	3,911,975	-0.15(-0.34%)
Aug 02, 2013	45.51	45.80	45.25	45.80	5,204,416	+0.00(+0.00%)
Aug 01, 2013	45.38	45.91	45.24	45.80	5,491,456	+0.86(+1.92%)
Jul 31, 2013	44.39	45.26	44.31	44.94	6,786,805	+0.64(+1.45%)
Jul 30, 2013	44.03	44.34	43.97	44.29	4,050,759	+0.52(+1.19%)
Jul 29, 2013	43.65	44.03	43.64	43.77	2,329,918	-0.01(-0.03%)
Jul 26, 2013	43.46	43.81	43.38	43.79	2,771,215	+0.04(+0.08%)
Jul 25, 2013	43.75	43.76	43.38	43.75	4,817,929	-0.18(-0.42%)
Jul 24, 2013	44.34	44.34	43.68	43.93	3,185,265	-0.17(-0.38%)
Jul 23, 2013	44.12	44.30	44.01	44.10	2,931,186	-0.02(-0.05%)
Jul 22, 2013	44.08	44.63	43.05	44.12	7,823,189	+1.07(+2.48%)
Jul 19, 2013	42.26	43.05	42.15	43.05	6,587,620	+0.78(+1.84%)
Jul 18, 2013	41.98	42.45	41.84	42.28	3,539,855	+0.31(+0.75%)
Jul 17, 2013	42.15	42.15	41.84	41.96	2,174,893	+0.07(+0.17%)
Jul 16, 2013	42.09	42.15	41.71	41.89	3,508,312	-0.12(-0.28%)
Jul 15, 2013	41.91	42.29	41.90	42.01	3,520,007	+0.11(+0.26%)
Jul 12, 2013	42.23	42.34	41.58	41.90	5,401,029	-0.48(-1.12%)
Jul 11, 2013	42.43	42.48	42.19	42.37	3,767,382	+0.56(+1.35%)
Jul 10, 2013	42.18	42.28	41.68	41.81	4,040,789	-0.37(-0.89%)
Jul 09, 2013	42.00	42.32	41.89	42.18	3,470,199	+0.65(+1.57%)
Jul 08, 2013	41.66	42.04	41.44	41.53	4,001,293	+0.21(+0.51%)
Jul 05, 2013	40.73	41.39	40.31	41.32	4,550,039	+0.91(+2.25%)
Jul 03, 2013	40.32	40.50	40.07	40.41	2,893,325	-0.16(-0.40%)
Jul 02, 2013	40.56	41.11	40.45	40.57	5,153,142	+0.04(+0.11%)
Jul 01, 2013	39.96	40.77	39.94	40.53	3,756,347	+0.59(+1.49%)
Jun 28, 2013	40.43	40.54	39.87	39.93	7,044,957	-0.62(-1.53%)
Jun 27, 2013	40.84	40.97	40.47	40.56	3,729,650	+0.06(+0.14%)
Jun 26, 2013	40.57	40.75	40.06	40.50	4,328,924	+0.35(+0.88%)
Jun 25, 2013	39.93	40.32	39.85	40.15	4,890,390	+0.61(+1.54%)
Jun 24, 2013	39.63	39.87	39.11	39.54	5,688,791	-0.56(-1.39%)
Jun 21, 2013	40.11	40.30	39.63	40.10	6,682,540	+0.28(+0.70%)
Jun 20, 2013	40.86	40.91	39.74	39.82	7,986,280	-1.49(-3.60%)
Jun 19, 2013	41.90	42.08	41.29	41.30	3,317,029	-0.68(-1.62%)
Jun 18, 2013	41.46	42.16	41.45	41.98	3,802,210	+0.57(+1.38%)
Jun 17, 2013	41.50	41.57	41.19	41.41	4,006,751	+0.31(+0.75%)
Jun 14, 2013	41.47	41.68	41.05	41.11	3,178,317	-0.45(-1.08%)
Jun 13, 2013	40.92	41.67	40.64	41.55	3,252,088	+0.63(+1.54%)
Jun 12, 2013	41.59	41.71	40.88	40.92	4,146,796	-0.40(-0.96%)
Jun 11, 2013	41.49	41.69	41.22	41.32	3,501,328	-0.78(-1.84%)
Jun 10, 2013	42.43	42.44	41.85	42.09	3,685,163	-0.10(-0.24%)
Jun 07, 2013	41.64	42.23	41.40	42.20	4,630,663	+0.96(+2.33%)
Jun 06, 2013	41.03	41.29	40.81	41.24	4,625,343	+0.27(+0.66%)
Jun 05, 2013	41.71	41.77	40.75	40.97	5,875,808	-0.88(-2.10%)
Jun 04, 2013	42.22	42.56	41.55	41.85	4,350,496	-0.44(-1.04%)
Jun 03, 2013	42.19	42.37	41.65	42.28	5,684,209	+0.21(+0.50%)
May 31, 2013	42.19	42.85	41.92	42.07	5,019,394	-0.26(-0.61%)
May 30, 2013	41.98	42.61	41.98	42.33	3,036,858	+0.40(+0.94%)
May 29, 2013	42.04	42.30	41.85	41.93	4,173,203	-0.29(-0.68%)
May 28, 2013	42.23	42.61	42.04	42.22	4,195,275	+0.53(+1.26%)
May 24, 2013	41.55	41.83	41.39	41.69	3,307,806	-0.15(-0.35%)
May 23, 2013	41.87	42.12	41.70	41.84	5,940,586	-0.55(-1.30%)
May 22, 2013	43.02	43.16	42.20	42.39	6,530,865	-0.65(-1.51%)
May 21, 2013	43.52	43.64	42.97	43.04	5,463,603	-0.38(-0.88%)
May 20, 2013	43.26	43.99	43.24	43.42	5,921,124	-0.04(-0.10%)
May 17, 2013	42.61	43.60	42.59	43.46	7,046,013	+0.97(+2.29%)
May 16, 2013	42.70	43.08	42.32	42.49	6,598,809	-0.34(-0.80%)
May 15, 2013	42.76	43.01	42.72	42.83	5,340,578	+0.80(+1.90%)
May 13, 2013	42.09	42.23	41.77	42.04	2,767,557	-0.10(-0.24%)
May 10, 2013	42.04	42.25	41.79	42.14	3,485,535	+0.18(+0.43%)
May 09, 2013	41.53	42.49	41.48	41.96	6,926,121	+0.39(+0.94%)
May 08, 2013	40.92	41.58	40.57	41.56	5,681,728	+0.44(+1.08%)
May 07, 2013	40.55	41.19	40.44	41.12	11,493,425	-0.54(-1.29%)
May 06, 2013	41.32	41.93	41.20	41.66	6,254,046	+0.35(+0.84%)
May 03, 2013	40.94	41.43	40.57	41.31	5,453,945	+0.74(+1.83%)
May 02, 2013	39.80	40.67	39.63	40.57	5,836,711	+1.09(+2.76%)

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.