Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.16	17.24	16.98	17.07	5,504,842	-0.16(-0.91%)
May 29, 2014	17.33	17.50	17.11	17.22	5,919,953	-0.02(-0.10%)
May 28, 2014	17.47	17.58	17.15	17.24	7,548,484	-0.03(-0.20%)
May 27, 2014	17.28	17.34	17.02	17.28	10,979,365	+0.09(+0.51%)
May 23, 2014	16.80	17.19	17.19	17.19	10,980,666	+0.33(+1.97%)
May 22, 2014	16.41	16.91	16.32	16.86	5,174,549	+0.45(+2.71%)
May 21, 2014	16.23	16.43	16.13	16.41	6,464,942	+0.18(+1.13%)
May 20, 2014	16.31	16.37	16.04	16.23	7,345,487	-0.14(-0.85%)
May 19, 2014	16.37	16.42	16.18	16.37	4,439,098	-0.07(-0.42%)
May 16, 2014	16.59	16.70	16.33	16.44	6,437,745	+0.02(+0.11%)
May 15, 2014	16.26	16.50	15.94	16.42	8,274,189	+0.09(+0.53%)
May 14, 2014	16.67	16.68	16.32	16.33	8,773,124	-0.33(-1.99%)
May 13, 2014	16.46	16.95	16.44	16.67	13,329,131	+0.23(+1.38%)
May 12, 2014	16.06	16.54	16.06	16.44	9,494,441	+0.45(+2.84%)
May 09, 2014	15.79	16.05	15.72	15.99	6,712,991	+0.14(+0.88%)
May 08, 2014	15.89	16.12	15.72	15.85	6,926,194	-0.03(-0.22%)
May 07, 2014	15.98	16.04	15.75	15.88	5,189,578	-0.06(-0.38%)
May 06, 2014	16.11	16.14	15.80	15.94	7,483,809	-0.21(-1.30%)
May 05, 2014	16.24	16.37	16.06	16.15	4,161,435	-0.17(-1.07%)
May 02, 2014	16.14	16.54	16.08	16.33	5,153,002	+0.16(+0.97%)
May 01, 2014	16.06	16.44	16.02	16.17	4,989,654	+0.12(+0.76%)
Apr 30, 2014	15.95	16.10	15.84	16.05	4,787,666	+0.06(+0.38%)
Apr 29, 2014	15.92	16.08	15.79	15.99	5,475,592	+0.06(+0.38%)
Apr 28, 2014	16.11	16.55	15.85	15.92	10,143,778	-0.17(-1.03%)
Apr 25, 2014	16.45	16.51	15.99	16.09	9,883,306	-0.48(-2.90%)
Apr 24, 2014	16.85	16.89	16.33	16.57	12,104,657	+0.37(+2.26%)
Apr 23, 2014	16.30	16.31	15.88	16.20	10,610,499	-0.09(-0.54%)
Apr 22, 2014	16.32	16.53	16.25	16.29	6,692,486	-0.04(-0.27%)
Apr 21, 2014	16.32	16.39	16.09	16.33	7,118,987	+0.01(+0.05%)
Apr 17, 2014	16.49	16.33	16.33	16.33	5,282,271	-0.17(-1.00%)
Apr 16, 2014	16.38	16.57	16.19	16.49	4,331,237	+0.18(+1.12%)
Apr 15, 2014	16.38	16.65	15.98	16.31	6,801,175	-0.06(-0.37%)
Apr 14, 2014	16.44	16.57	16.24	16.37	4,004,860	+0.04(+0.27%)
Apr 11, 2014	16.41	16.65	16.26	16.33	5,836,215	-0.20(-1.21%)
Apr 10, 2014	16.73	16.96	16.53	16.53	6,317,798	-0.18(-1.10%)
Apr 09, 2014	16.75	16.83	16.33	16.71	6,705,671	+0.03(+0.16%)
Apr 08, 2014	16.64	16.88	16.52	16.68	8,322,136	+0.08(+0.47%)
Apr 07, 2014	16.98	17.03	16.46	16.61	7,420,917	-0.40(-2.36%)
Apr 04, 2014	17.28	17.58	16.84	17.01	9,139,548	-0.19(-1.12%)
Apr 03, 2014	17.15	17.27	16.90	17.20	3,768,193	+0.02(+0.10%)
Apr 02, 2014	17.14	17.28	16.93	17.18	4,963,851	+0.05(+0.31%)
Apr 01, 2014	16.76	17.18	16.67	17.13	7,324,133	+0.38(+2.29%)
Mar 31, 2014	16.68	16.90	16.43	16.74	5,243,086	+0.16(+0.95%)
Mar 28, 2014	16.38	16.71	16.31	16.59	6,319,273	+0.29(+1.77%)
Mar 27, 2014	16.22	16.50	16.05	16.30	7,676,931	+0.10(+0.59%)
Mar 26, 2014	16.47	16.58	16.20	16.20	6,372,225	-0.20(-1.22%)
Mar 25, 2014	16.25	16.56	16.16	16.40	8,392,269	-0.03(-0.21%)
Mar 24, 2014	16.74	16.78	16.26	16.44	8,702,181	-0.24(-1.41%)
Mar 21, 2014	17.04	17.05	16.63	16.68	10,293,122	-0.25(-1.49%)
Mar 20, 2014	17.17	17.24	16.74	16.93	9,884,028	-0.18(-1.07%)
Mar 19, 2014	17.64	17.73	16.94	17.11	9,779,280	+0.11(+0.67%)
Mar 18, 2014	16.88	17.13	16.74	17.00	5,140,046	+0.23(+1.35%)
Mar 17, 2014	16.74	16.99	16.61	16.77	5,352,597	+0.06(+0.37%)
Mar 14, 2014	16.68	16.87	16.58	16.71	7,776,160	-0.03(-0.16%)
Mar 13, 2014	17.21	17.25	16.54	16.74	12,924,795	-0.43(-2.49%)
Mar 12, 2014	17.14	17.19	16.83	17.16	9,045,953	-0.23(-1.30%)
Mar 11, 2014	17.51	17.71	17.22	17.39	6,962,888	-0.06(-0.35%)
Mar 10, 2014	17.62	17.76	17.41	17.45	6,938,221	-0.27(-1.53%)
Mar 07, 2014	17.98	17.99	17.49	17.72	8,026,365	-0.19(-1.07%)
Mar 06, 2014	17.98	18.11	17.77	17.91	5,951,633	-0.05(-0.29%)
Mar 05, 2014	18.20	18.32	17.91	17.97	8,366,565	-0.23(-1.29%)
Mar 04, 2014	18.62	18.64	18.09	18.20	14,032,446	+0.09(+0.48%)
Mar 03, 2014	18.08	18.19	17.85	18.11	7,413,426	-0.16(-0.86%)
Feb 28, 2014	18.52	18.53	18.07	18.27	11,622,607	-0.26(-1.41%)
Feb 27, 2014	18.49	18.55	18.19	18.53	12,444,991	+0.03(+0.19%)
Feb 26, 2014	18.02	18.85	17.84	18.50	14,507,920	+0.50(+2.76%)
Feb 25, 2014	17.74	18.18	17.57	18.00	8,390,871	+0.23(+1.27%)
Feb 24, 2014	17.74	17.84	17.54	17.77	10,087,554	+0.04(+0.25%)
Feb 21, 2014	17.45	17.83	17.30	17.73	11,120,314	+0.30(+1.75%)
Feb 20, 2014	17.16	17.44	16.93	17.43	12,212,657	+0.31(+1.83%)
Feb 19, 2014	17.19	17.39	17.02	17.11	6,902,466	-0.11(-0.66%)
Feb 18, 2014	17.50	17.61	16.99	17.23	7,433,257	-0.20(-1.15%)
Feb 14, 2014	17.24	17.43	17.43	17.43	6,245,092	+0.17(+1.01%)
Feb 13, 2014	17.01	17.28	16.85	17.25	5,957,808	+0.19(+1.12%)
Feb 12, 2014	17.18	17.27	16.99	17.06	5,750,386	-0.06(-0.36%)
Feb 11, 2014	16.80	17.17	16.71	17.12	9,566,630	+0.28(+1.65%)
Feb 10, 2014	17.22	17.33	16.77	16.84	11,112,826	-0.39(-2.27%)
Feb 07, 2014	17.60	17.64	17.10	17.24	11,527,824	-0.29(-1.64%)
Feb 06, 2014	17.06	17.67	17.05	17.52	8,980,250	+0.56(+3.28%)
Feb 05, 2014	17.10	17.17	16.71	16.97	10,459,899	-0.33(-1.91%)
Feb 04, 2014	17.17	17.50	16.98	17.30	9,806,773	+0.16(+0.91%)
Feb 03, 2014	17.98	17.98	16.94	17.14	12,737,717	-0.55(-3.10%)
Jan 31, 2014	17.29	18.09	17.17	17.69	16,522,887	+0.48(+2.78%)
Jan 30, 2014	17.68	18.09	16.85	17.21	14,437,664	+0.30(+1.75%)
Jan 29, 2014	16.70	17.05	16.58	16.91	11,248,987	-0.02(-0.10%)
Jan 28, 2014	16.49	17.01	16.45	16.93	10,194,328	+0.64(+3.95%)
Jan 27, 2014	16.44	16.83	15.85	16.29	9,155,383	-0.11(-0.69%)
Jan 24, 2014	16.94	16.99	16.32	16.40	8,047,305	-0.71(-4.12%)
Jan 23, 2014	16.93	17.13	16.76	17.10	5,363,630	+0.02(+0.10%)
Jan 22, 2014	16.73	17.18	16.63	17.09	6,343,847	+0.37(+2.24%)
Jan 21, 2014	16.92	16.98	16.56	16.71	5,663,085	-0.14(-0.83%)
Jan 17, 2014	17.12	16.85	16.85	16.85	5,220,461	-0.29(-1.68%)
Jan 16, 2014	16.91	17.20	16.65	17.14	6,190,016	+0.19(+1.13%)
Jan 15, 2014	16.99	17.10	16.83	16.95	5,096,630	-0.04(-0.26%)
Jan 14, 2014	17.00	17.11	16.76	16.99	5,965,602	+0.10(+0.62%)
Jan 13, 2014	17.41	17.42	16.77	16.89	10,065,571	-0.66(-3.77%)
Jan 10, 2014	17.17	17.78	17.14	17.55	13,080,263	+0.32(+1.87%)
Jan 09, 2014	17.30	17.32	16.95	17.23	5,976,819	+0.01(+0.05%)
Jan 08, 2014	16.98	17.33	16.85	17.22	10,011,061	+0.21(+1.23%)
Jan 07, 2014	17.47	17.49	16.96	17.01	8,264,929	-0.26(-1.51%)
Jan 06, 2014	17.53	17.63	17.16	17.27	7,537,129	-0.17(-1.00%)
Jan 03, 2014	17.51	17.74	17.39	17.44	4,270,090	-0.03(-0.20%)
Jan 02, 2014	17.63	17.71	17.29	17.48	6,450,191	-0.25(-1.42%)
Dec 31, 2013	17.62	17.73	17.73	17.73	7,045,474	+0.21(+1.19%)
Dec 30, 2013	17.48	17.68	17.39	17.52	6,360,432	+0.05(+0.30%)
Dec 27, 2013	17.39	17.62	17.25	17.47	5,069,877	+0.08(+0.45%)
Dec 26, 2013	17.28	17.69	17.19	17.39	7,187,499	+0.22(+1.27%)
Dec 24, 2013	17.17	17.43	16.82	17.17	5,558,976	+0.02(+0.10%)
Dec 23, 2013	16.39	17.20	16.34	17.16	13,108,762	+0.95(+5.85%)
Dec 20, 2013	15.97	16.36	15.91	16.21	10,766,811	+0.32(+2.03%)
Dec 19, 2013	16.21	16.22	15.82	15.89	6,496,668	-0.14(-0.87%)
Dec 18, 2013	16.01	16.31	15.52	16.03	18,035,588	+0.34(+2.16%)
Dec 17, 2013	15.70	15.76	15.36	15.69	6,564,451	-0.03(-0.22%)
Dec 16, 2013	15.71	16.00	15.70	15.72	5,003,147	+0.07(+0.44%)
Dec 13, 2013	15.71	15.88	15.58	15.65	5,235,605	-0.03(-0.17%)
Dec 12, 2013	15.67	15.79	15.52	15.68	4,843,386	-0.01(-0.06%)
Dec 11, 2013	15.98	15.98	15.54	15.69	7,821,521	-0.31(-1.95%)
Dec 10, 2013	16.05	16.47	15.95	16.00	6,081,449	+0.09(+0.55%)
Dec 09, 2013	15.82	16.18	15.79	15.91	6,944,251	+0.13(+0.83%)
Dec 06, 2013	15.84	16.03	15.69	15.78	9,015,754	+0.16(+1.06%)
Dec 05, 2013	15.83	15.90	15.49	15.62	9,552,557	-0.31(-1.96%)
Dec 04, 2013	15.78	16.13	15.56	15.93	9,138,599	-0.07(-0.43%)
Dec 03, 2013	15.93	16.14	15.79	16.00	8,152,258	-0.06(-0.38%)
Dec 02, 2013	16.31	16.32	15.95	16.06	6,284,769	-0.23(-1.39%)
Nov 29, 2013	16.42	16.48	16.15	16.28	3,455,385	-0.08(-0.48%)
Nov 27, 2013	16.48	16.71	16.32	16.36	5,347,956	-0.09(-0.53%)
Nov 26, 2013	15.81	16.58	15.81	16.45	12,376,121	+0.69(+4.41%)
Nov 25, 2013	15.93	15.94	15.45	15.76	5,968,913	-0.06(-0.38%)
Nov 22, 2013	16.00	16.05	15.72	15.82	6,326,180	-0.14(-0.87%)
Nov 21, 2013	15.76	16.05	15.54	15.95	8,130,401	+0.23(+1.43%)
Nov 20, 2013	15.95	16.15	15.54	15.73	10,704,024	-0.08(-0.49%)
Nov 19, 2013	15.82	16.01	15.69	15.81	7,786,048	-0.06(-0.38%)
Nov 18, 2013	15.70	16.17	15.69	15.87	11,997,251	+0.16(+0.99%)
Nov 15, 2013	15.60	15.79	15.58	15.71	13,793,826	+0.21(+1.34%)
Nov 14, 2013	14.84	15.62	14.80	15.50	13,650,215	+0.72(+4.87%)
Nov 13, 2013	14.49	14.93	14.44	14.78	8,034,627	+0.23(+1.61%)
Nov 12, 2013	14.49	14.75	14.32	14.55	12,919,198	+0.04(+0.30%)
Nov 11, 2013	14.68	14.68	14.32	14.51	7,627,827	-0.12(-0.83%)
Nov 08, 2013	15.07	15.07	14.31	14.63	21,073,804	-0.57(-3.77%)
Nov 07, 2013	15.59	15.90	15.16	15.20	8,920,773	-0.23(-1.46%)
Nov 06, 2013	15.30	15.56	15.10	15.43	13,426,871	+0.21(+1.37%)
Nov 05, 2013	15.39	15.55	14.88	15.22	14,096,390	-0.26(-1.68%)
Nov 04, 2013	15.32	15.74	15.30	15.48	10,629,028	+0.24(+1.60%)
Nov 01, 2013	15.33	15.47	14.98	15.23	12,791,258	-0.09(-0.57%)
Oct 31, 2013	15.57	15.58	15.27	15.32	12,395,704	-0.30(-1.94%)
Oct 30, 2013	15.83	15.83	15.44	15.62	10,132,558	-0.18(-1.15%)
Oct 29, 2013	15.69	15.81	15.52	15.81	9,587,260	+0.16(+1.05%)
Oct 28, 2013	15.67	15.84	15.46	15.64	10,287,644	-0.02(-0.11%)
Oct 25, 2013	15.54	15.69	15.36	15.66	14,527,819	+0.16(+1.06%)
Oct 24, 2013	14.98	15.67	14.96	15.49	25,380,418	+1.02(+7.01%)
Oct 23, 2013	14.22	14.87	14.22	14.48	12,793,083	+0.13(+0.91%)
Oct 22, 2013	14.30	14.67	14.26	14.35	12,349,067	+0.13(+0.92%)
Oct 21, 2013	14.48	14.66	13.91	14.22	8,072,969	-0.17(-1.21%)
Oct 18, 2013	14.58	14.71	14.27	14.39	7,130,915	-0.07(-0.48%)
Oct 17, 2013	13.83	14.52	13.78	14.46	13,458,156	+0.56(+3.99%)
Oct 16, 2013	13.66	14.02	13.46	13.91	11,150,403	+0.42(+3.09%)
Oct 15, 2013	13.81	13.87	13.45	13.49	9,107,399	-0.39(-2.81%)
Oct 14, 2013	13.88	13.91	13.52	13.88	7,080,593	-0.10(-0.75%)
Oct 11, 2013	14.00	14.11	13.80	13.98	7,028,954	+0.22(+1.58%)
Oct 10, 2013	13.78	13.97	13.65	13.77	8,866,308	+0.24(+1.80%)
Oct 09, 2013	13.57	13.70	13.26	13.52	12,360,656	-0.01(-0.06%)
Oct 08, 2013	13.89	14.08	13.44	13.53	9,458,647	-0.37(-2.68%)
Oct 07, 2013	13.91	14.18	13.85	13.91	5,578,141	-0.16(-1.11%)
Oct 04, 2013	14.29	14.35	13.87	14.06	8,992,466	-0.26(-1.82%)
Oct 03, 2013	14.82	14.84	14.24	14.32	8,057,659	-0.36(-2.42%)
Oct 02, 2013	14.38	14.79	14.28	14.68	7,883,457	+0.21(+1.44%)
Oct 01, 2013	14.38	14.51	14.29	14.47	8,537,120	+0.15(+1.03%)
Sep 30, 2013	14.10	14.51	14.00	14.32	8,624,499	-0.06(-0.42%)
Sep 27, 2013	14.63	14.70	14.27	14.38	11,421,603	-0.36(-2.41%)
Sep 26, 2013	14.94	14.97	14.64	14.74	7,314,163	-0.17(-1.16%)
Sep 25, 2013	15.02	15.19	14.65	14.91	8,632,482	+0.07(+0.47%)
Sep 24, 2013	14.59	15.15	14.45	14.84	13,541,364	+0.30(+2.09%)
Sep 23, 2013	14.86	14.87	14.36	14.54	10,576,669	-0.32(-2.16%)
Sep 20, 2013	15.28	15.30	14.73	14.86	14,530,956	-0.39(-2.56%)
Sep 19, 2013	15.62	15.90	15.18	15.25	13,387,593	-0.27(-1.73%)
Sep 18, 2013	14.72	15.67	14.41	15.52	17,663,818	+0.80(+5.47%)
Sep 17, 2013	14.83	15.02	14.63	14.72	6,980,653	-0.12(-0.82%)
Sep 16, 2013	14.80	15.02	14.30	14.84	19,514,038	+0.54(+3.75%)
Sep 13, 2013	14.31	14.44	14.09	14.30	5,450,008	-0.01(-0.06%)
Sep 12, 2013	14.32	14.92	14.27	14.31	10,754,200	-0.05(-0.36%)
Sep 11, 2013	14.08	14.50	14.07	14.36	8,674,645	+0.26(+1.84%)
Sep 10, 2013	14.47	14.47	14.10	14.10	11,591,842	-0.29(-2.04%)
Sep 09, 2013	13.43	14.50	13.43	14.39	18,493,890	+1.00(+7.50%)
Sep 06, 2013	13.50	13.70	13.29	13.39	10,556,579	+0.19(+1.44%)
Sep 05, 2013	13.32	13.39	13.11	13.20	8,725,136	-0.06(-0.46%)
Sep 04, 2013	13.33	13.52	13.19	13.26	11,589,961	-0.06(-0.45%)
Sep 03, 2013	13.49	13.66	13.31	13.32	10,505,019	+0.00(+0.00%)
Aug 30, 2013	13.75	13.75	13.28	13.32	9,110,689	-0.41(-2.96%)
Aug 29, 2013	13.32	13.88	13.30	13.73	10,680,696	+0.42(+3.12%)
Aug 28, 2013	13.45	13.47	13.12	13.31	11,938,504	-0.18(-1.35%)
Aug 27, 2013	13.75	13.83	13.44	13.49	11,058,847	-0.48(-3.47%)
Aug 26, 2013	13.87	14.49	13.66	13.98	7,739,634	+0.08(+0.56%)
Aug 23, 2013	14.22	14.22	13.52	13.90	11,687,416	-0.23(-1.59%)
Aug 22, 2013	13.99	14.37	13.94	14.13	7,436,474	+0.19(+1.37%)
Aug 21, 2013	13.92	14.27	13.82	13.94	15,133,312	-0.08(-0.56%)
Aug 20, 2013	13.70	14.12	13.58	14.01	11,469,109	+0.47(+3.45%)
Aug 19, 2013	14.33	14.33	13.47	13.55	16,234,035	-0.55(-3.87%)
Aug 16, 2013	13.85	14.41	13.81	14.09	26,257,990	+0.32(+2.33%)
Aug 15, 2013	12.69	13.93	12.32	13.77	30,989,482	+0.69(+5.29%)
Aug 14, 2013	13.23	13.24	12.92	13.08	14,910,166	-0.23(-1.69%)
Aug 13, 2013	13.66	13.66	13.07	13.30	18,419,268	-0.31(-2.29%)
Aug 12, 2013	13.55	13.78	13.52	13.62	11,416,650	+0.05(+0.38%)
Aug 09, 2013	13.60	13.70	13.36	13.56	12,445,720	-0.08(-0.57%)
Aug 08, 2013	13.88	13.93	13.61	13.64	10,209,961	-0.02(-0.13%)
Aug 07, 2013	13.94	13.94	13.55	13.66	14,308,889	-0.35(-2.53%)
Aug 06, 2013	14.51	14.52	13.99	14.01	12,475,067	-0.58(-3.97%)
Aug 05, 2013	14.83	14.84	14.33	14.59	12,514,861	-0.31(-2.09%)
Aug 02, 2013	14.52	14.97	14.48	14.91	11,909,360	+0.43(+2.99%)
Aug 01, 2013	14.59	14.66	14.26	14.47	10,166,559	+0.12(+0.84%)
Jul 31, 2013	13.97	14.65	13.90	14.35	18,564,422	+0.39(+2.78%)
Jul 30, 2013	14.29	14.39	13.93	13.96	20,841,988	-0.18(-1.28%)
Jul 29, 2013	14.02	14.41	14.02	14.14	15,851,682	+0.03(+0.18%)
Jul 26, 2013	14.25	14.52	14.01	14.12	20,911,072	-0.16(-1.15%)
Jul 25, 2013	14.75	14.84	13.92	14.28	36,768,744	-1.64(-10.30%)
Jul 24, 2013	16.67	16.86	15.66	15.92	14,950,016	-0.77(-4.60%)
Jul 23, 2013	16.57	16.79	16.49	16.69	5,431,708	+0.17(+1.04%)
Jul 22, 2013	16.80	16.83	16.28	16.52	9,030,063	-0.19(-1.14%)
Jul 19, 2013	16.47	16.83	16.38	16.71	5,862,185	+0.22(+1.31%)
Jul 18, 2013	16.85	16.99	16.43	16.49	6,797,990	-0.32(-1.93%)
Jul 17, 2013	16.63	17.08	16.38	16.82	7,797,185	+0.18(+1.06%)
Jul 16, 2013	16.85	17.23	16.50	16.64	10,960,299	-0.22(-1.33%)
Jul 15, 2013	17.44	17.51	16.74	16.86	8,624,225	-0.59(-3.36%)
Jul 12, 2013	17.61	17.75	17.29	17.45	6,040,221	-0.15(-0.83%)
Jul 11, 2013	17.36	17.69	17.22	17.60	14,563,440	+1.18(+7.20%)
Jul 10, 2013	16.47	16.66	16.21	16.41	7,908,915	-0.03(-0.16%)
Jul 09, 2013	15.72	16.64	15.72	16.44	15,111,943	+0.85(+5.48%)
Jul 08, 2013	16.11	16.22	15.54	15.59	9,795,262	-0.46(-2.85%)
Jul 05, 2013	16.66	16.66	15.77	16.04	9,095,550	-0.48(-2.92%)
Jul 03, 2013	16.28	16.57	16.28	16.53	3,536,490	+0.13(+0.79%)
Jul 02, 2013	16.42	16.67	16.28	16.40	8,989,676	-0.09(-0.58%)
Jul 01, 2013	16.51	16.82	16.45	16.49	6,491,787	+0.12(+0.74%)
Jun 28, 2013	16.70	16.72	16.24	16.37	16,192,764	-0.35(-2.12%)
Jun 27, 2013	16.66	16.77	16.30	16.72	13,810,775	+0.30(+1.84%)
Jun 26, 2013	16.59	16.72	16.26	16.42	13,727,650	+0.01(+0.05%)
Jun 25, 2013	16.43	16.80	16.23	16.41	18,161,582	+0.61(+3.88%)
Jun 24, 2013	15.47	16.10	15.32	15.80	14,127,293	-0.43(-2.66%)
Jun 21, 2013	16.58	16.61	15.63	16.23	16,348,519	-0.05(-0.32%)
Jun 20, 2013	17.37	17.42	15.82	16.28	32,902,328	-1.63(-9.10%)
Jun 19, 2013	18.60	18.64	17.89	17.92	8,817,693	-0.63(-3.40%)
Jun 18, 2013	18.46	18.66	18.01	18.55	8,233,371	+0.06(+0.33%)
Jun 17, 2013	18.19	18.77	18.08	18.49	9,153,489	+0.48(+2.68%)
Jun 14, 2013	18.03	18.34	17.98	18.00	6,588,159	-0.07(-0.38%)
Jun 13, 2013	17.26	18.14	17.24	18.07	7,961,696	+0.80(+4.65%)
Jun 12, 2013	17.58	17.61	17.19	17.27	8,092,916	-0.09(-0.50%)
Jun 11, 2013	17.52	17.86	17.26	17.35	6,715,169	-0.46(-2.57%)
Jun 10, 2013	18.20	18.26	17.39	17.81	9,723,875	-0.36(-1.99%)
Jun 07, 2013	18.40	18.75	17.85	18.17	10,114,742	-0.03(-0.19%)
Jun 06, 2013	17.32	18.28	17.22	18.21	12,145,568	+0.81(+4.66%)
Jun 05, 2013	17.67	17.69	17.22	17.40	15,021,690	-0.35(-1.95%)
Jun 04, 2013	18.42	18.61	17.67	17.74	15,468,271	-0.66(-3.56%)

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.