Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.71	39.99	39.62	39.92	1,713,263	+0.07(+0.17%)
Apr 29, 2014	39.37	39.88	39.19	39.85	2,471,601	+0.72(+1.83%)
Apr 28, 2014	39.42	39.45	38.77	39.14	2,232,516	-0.29(-0.74%)
Apr 25, 2014	39.42	39.96	39.21	39.43	2,491,281	-0.29(-0.74%)
Apr 24, 2014	40.53	40.53	39.43	39.72	3,409,529	-0.81(-2.00%)
Apr 23, 2014	40.25	40.62	40.00	40.53	3,027,857	+0.23(+0.57%)
Apr 22, 2014	40.53	40.53	39.99	40.30	2,362,795	+0.15(+0.36%)
Apr 21, 2014	40.19	40.47	39.98	40.15	2,208,263	-0.07(-0.17%)
Apr 17, 2014	40.08	40.22	40.22	40.22	3,979,550	-0.05(-0.13%)
Apr 16, 2014	40.11	40.28	39.60	40.28	2,576,692	+0.41(+1.03%)
Apr 15, 2014	39.88	39.89	39.02	39.87	2,204,765	-0.12(-0.29%)
Apr 14, 2014	39.53	40.19	39.44	39.98	2,637,956	+0.88(+2.25%)
Apr 11, 2014	39.19	39.37	38.93	39.10	2,807,154	-0.39(-1.00%)
Apr 10, 2014	40.49	40.49	39.41	39.50	2,742,925	-1.01(-2.49%)
Apr 09, 2014	39.97	40.68	39.95	40.51	2,380,931	+0.73(+1.82%)
Apr 08, 2014	39.40	40.05	39.28	39.78	2,958,536	+0.55(+1.40%)
Apr 07, 2014	39.41	39.69	38.93	39.24	1,925,379	-0.19(-0.47%)
Apr 04, 2014	40.03	40.25	39.24	39.42	2,268,664	-0.35(-0.87%)
Apr 03, 2014	39.50	40.10	39.41	39.77	1,918,682	+0.33(+0.84%)
Apr 02, 2014	39.04	39.52	39.00	39.44	1,786,858	+0.38(+0.97%)
Apr 01, 2014	39.19	39.32	38.90	39.06	2,053,658	+0.07(+0.18%)
Mar 31, 2014	38.86	39.17	38.75	38.99	1,892,076	+0.37(+0.96%)
Mar 28, 2014	38.90	38.97	38.44	38.62	1,882,445	-0.10(-0.26%)
Mar 27, 2014	38.83	38.97	38.54	38.72	1,827,121	-0.12(-0.30%)
Mar 26, 2014	39.61	39.81	38.83	38.83	2,573,728	-0.47(-1.19%)
Mar 25, 2014	39.24	39.60	39.15	39.30	2,397,333	+0.31(+0.81%)
Mar 24, 2014	39.28	39.37	38.60	38.99	2,649,337	-0.25(-0.62%)
Mar 21, 2014	38.39	39.61	38.24	39.23	7,161,795	+1.11(+2.91%)
Mar 20, 2014	37.74	38.14	37.59	38.12	1,802,065	+0.16(+0.42%)
Mar 19, 2014	38.18	38.18	37.75	37.96	2,457,510	-0.24(-0.64%)
Mar 18, 2014	37.76	38.29	37.56	38.21	3,232,092	+0.32(+0.85%)
Mar 17, 2014	37.36	38.21	37.36	37.88	2,725,259	+0.74(+2.00%)
Mar 14, 2014	36.85	37.16	36.67	37.14	3,983,853	-0.11(-0.31%)
Mar 13, 2014	37.59	37.85	36.94	37.26	3,223,667	-0.23(-0.61%)
Mar 12, 2014	37.71	38.03	37.46	37.49	2,531,270	-0.32(-0.85%)
Mar 11, 2014	38.21	38.22	37.76	37.81	2,153,013	-0.16(-0.42%)
Mar 10, 2014	38.19	38.34	37.81	37.97	2,393,205	-0.44(-1.14%)
Mar 07, 2014	38.84	38.88	38.24	38.41	2,868,894	-0.34(-0.87%)
Mar 06, 2014	39.03	39.39	38.67	38.74	3,248,760	-0.15(-0.37%)
Mar 05, 2014	38.67	38.96	38.50	38.89	1,540,327	+0.15(+0.38%)
Mar 04, 2014	38.33	38.82	38.29	38.74	2,027,063	+0.79(+2.08%)
Mar 03, 2014	38.21	38.46	37.75	37.95	2,368,647	-0.52(-1.35%)
Feb 28, 2014	38.53	38.75	38.18	38.47	1,542,128	-0.09(-0.24%)
Feb 27, 2014	38.02	38.63	38.02	38.57	1,546,503	+0.61(+1.61%)
Feb 26, 2014	37.80	38.18	37.69	37.95	1,632,771	+0.25(+0.65%)
Feb 25, 2014	37.94	38.04	37.26	37.71	2,785,185	-0.35(-0.93%)
Feb 24, 2014	38.31	38.61	38.05	38.06	2,419,141	-0.55(-1.43%)
Feb 21, 2014	39.19	39.23	38.58	38.61	2,532,590	-0.51(-1.31%)
Feb 20, 2014	38.78	39.17	38.64	39.13	1,859,723	+0.32(+0.83%)
Feb 19, 2014	39.09	39.43	38.77	38.80	2,661,339	-0.51(-1.29%)
Feb 18, 2014	39.29	39.48	39.09	39.31	2,387,367	+0.00(+0.00%)
Feb 14, 2014	38.70	39.31	39.31	39.31	2,079,614	+0.60(+1.54%)
Feb 13, 2014	38.11	38.73	38.08	38.71	2,114,668	+0.25(+0.64%)
Feb 12, 2014	37.62	38.67	37.62	38.47	3,984,799	+1.02(+2.72%)
Feb 11, 2014	36.98	37.58	36.90	37.45	5,578,191	+0.53(+1.43%)
Feb 10, 2014	37.11	37.14	36.78	36.92	2,413,245	-0.18(-0.50%)
Feb 07, 2014	37.21	37.35	36.63	37.10	2,954,532	+0.10(+0.27%)
Feb 06, 2014	36.15	37.08	36.12	37.00	4,606,459	+0.87(+2.39%)
Feb 05, 2014	35.86	36.24	35.73	36.14	2,788,016	+0.31(+0.88%)
Feb 04, 2014	35.95	36.05	35.53	35.82	3,022,995	+0.12(+0.34%)
Feb 03, 2014	36.95	37.11	35.65	35.70	3,079,326	-1.32(-3.58%)
Jan 31, 2014	36.90	37.40	36.58	37.03	2,446,223	-0.18(-0.49%)
Jan 30, 2014	37.27	37.37	36.64	37.21	2,580,903	+0.12(+0.33%)
Jan 29, 2014	37.03	37.42	36.62	37.09	4,082,452	-0.43(-1.14%)
Jan 28, 2014	37.52	39.03	36.95	37.52	4,617,144	+0.44(+1.18%)
Jan 27, 2014	37.36	37.59	36.78	37.08	3,482,644	-0.26(-0.70%)
Jan 24, 2014	38.13	38.15	37.23	37.34	4,228,357	-1.07(-2.79%)
Jan 23, 2014	38.70	38.76	38.24	38.41	2,413,158	-0.41(-1.06%)
Jan 22, 2014	38.98	39.12	38.59	38.83	2,656,333	-0.04(-0.10%)
Jan 21, 2014	39.49	39.50	38.61	38.87	3,070,875	-0.48(-1.23%)
Jan 17, 2014	39.76	39.35	39.35	39.35	4,296,467	-0.34(-0.85%)
Jan 16, 2014	39.54	39.78	39.43	39.68	1,960,678	+0.21(+0.54%)
Jan 15, 2014	39.49	39.73	39.28	39.47	2,059,038	-0.02(-0.06%)
Jan 14, 2014	39.41	39.61	39.00	39.49	3,507,888	+0.02(+0.06%)
Jan 13, 2014	40.42	40.62	39.39	39.47	3,001,663	-1.08(-2.66%)
Jan 10, 2014	40.50	40.58	40.11	40.55	1,842,064	+0.16(+0.40%)
Jan 09, 2014	40.83	40.86	40.22	40.39	2,199,147	-0.25(-0.62%)
Jan 08, 2014	40.41	40.89	40.16	40.64	2,777,108	+0.21(+0.53%)
Jan 07, 2014	40.30	40.68	40.27	40.43	2,253,118	+0.20(+0.49%)
Jan 06, 2014	40.53	40.59	39.98	40.23	1,905,803	-0.19(-0.47%)
Jan 03, 2014	40.40	40.54	40.21	40.42	1,108,681	+0.04(+0.09%)
Jan 02, 2014	40.81	40.88	40.21	40.38	2,093,480	-0.50(-1.22%)
Dec 31, 2013	40.96	40.88	40.88	40.88	1,581,191	-0.08(-0.21%)
Dec 30, 2013	41.26	41.48	40.90	40.96	1,524,136	-0.39(-0.94%)
Dec 27, 2013	41.01	41.45	40.90	41.35	2,416,629	+0.55(+1.35%)
Dec 26, 2013	40.63	40.93	40.57	40.80	1,432,278	+0.25(+0.62%)
Dec 24, 2013	40.00	40.68	39.87	40.55	1,126,439	+0.68(+1.72%)
Dec 23, 2013	39.79	40.00	39.58	39.87	1,817,934	+0.33(+0.83%)
Dec 20, 2013	39.97	40.12	39.51	39.54	2,654,235	-0.30(-0.76%)
Dec 19, 2013	39.30	40.06	39.17	39.84	2,126,578	+0.57(+1.45%)
Dec 18, 2013	39.33	39.37	38.32	39.27	2,577,866	+0.10(+0.25%)
Dec 17, 2013	39.47	39.59	38.74	39.18	2,603,013	-0.41(-1.04%)
Dec 16, 2013	39.38	39.72	39.17	39.59	2,402,362	+0.35(+0.89%)
Dec 13, 2013	39.00	39.33	38.98	39.24	1,439,690	+0.28(+0.72%)
Dec 12, 2013	39.17	39.17	38.79	38.95	1,416,525	-0.17(-0.45%)
Dec 11, 2013	40.21	40.21	39.07	39.13	2,332,342	-1.08(-2.69%)
Dec 10, 2013	40.00	40.30	39.79	40.21	2,092,329	+0.27(+0.69%)
Dec 09, 2013	39.69	40.05	39.69	39.94	1,404,759	+0.23(+0.57%)
Dec 06, 2013	39.78	40.00	39.48	39.71	1,694,518	+0.27(+0.67%)
Dec 05, 2013	39.14	39.59	39.05	39.44	2,444,859	+0.30(+0.76%)
Dec 04, 2013	38.46	39.54	38.39	39.14	2,793,561	+0.70(+1.82%)
Dec 03, 2013	38.54	39.02	38.28	38.45	2,255,724	-0.05(-0.12%)
Dec 02, 2013	38.90	38.90	38.45	38.49	1,719,691	-0.34(-0.88%)
Nov 29, 2013	38.98	39.11	38.35	38.83	1,331,208	+0.07(+0.18%)
Nov 27, 2013	39.21	39.38	38.73	38.76	1,674,768	-0.31(-0.80%)
Nov 26, 2013	39.19	39.28	38.92	39.08	1,963,036	-0.21(-0.54%)
Nov 25, 2013	39.52	39.52	39.14	39.29	1,453,896	-0.24(-0.60%)
Nov 22, 2013	39.84	39.97	39.15	39.52	2,183,949	-0.82(-2.04%)
Nov 21, 2013	40.26	40.38	39.94	40.35	1,307,459	+0.27(+0.66%)
Nov 20, 2013	40.54	40.77	39.95	40.08	1,624,538	-0.39(-0.96%)
Nov 19, 2013	40.29	40.80	40.22	40.47	1,619,043	+0.15(+0.38%)
Nov 18, 2013	40.45	40.70	40.10	40.32	1,614,628	-0.46(-1.12%)
Nov 15, 2013	40.48	40.92	40.36	40.77	1,667,503	+0.39(+0.96%)
Nov 14, 2013	40.00	40.56	39.61	40.38	3,192,683	+0.54(+1.36%)
Nov 13, 2013	40.17	40.28	39.57	39.84	5,648,489	-1.06(-2.58%)
Nov 12, 2013	41.30	41.30	40.56	40.90	1,548,173	-0.52(-1.27%)
Nov 11, 2013	41.55	41.55	41.24	41.43	1,286,946	-0.11(-0.27%)
Nov 08, 2013	40.70	41.62	40.55	41.54	2,029,942	+0.84(+2.07%)
Nov 07, 2013	41.27	41.30	40.62	40.70	2,276,972	-0.44(-1.07%)
Nov 06, 2013	40.85	41.21	40.73	41.14	2,044,572	+0.43(+1.07%)
Nov 05, 2013	40.32	40.87	39.97	40.70	2,288,868	+0.17(+0.41%)
Nov 04, 2013	40.34	40.76	40.34	40.54	2,457,966	+0.42(+1.04%)
Nov 01, 2013	39.46	40.45	39.40	40.12	3,089,769	+0.75(+1.89%)
Oct 31, 2013	39.02	39.75	38.91	39.37	2,391,173	+0.30(+0.76%)
Oct 30, 2013	39.16	39.28	38.83	39.08	1,653,695	-0.13(-0.33%)
Oct 29, 2013	39.01	39.24	38.81	39.21	2,049,789	+0.32(+0.82%)
Oct 28, 2013	38.98	39.18	38.73	38.89	1,209,462	-0.21(-0.53%)
Oct 25, 2013	39.05	39.12	38.86	39.09	1,778,231	+0.04(+0.10%)
Oct 24, 2013	39.12	39.40	38.98	39.05	1,583,346	+0.13(+0.33%)
Oct 23, 2013	38.79	39.07	38.35	38.92	1,548,593	-0.18(-0.47%)
Oct 22, 2013	38.71	39.27	38.66	39.11	2,132,650	+0.52(+1.36%)
Oct 21, 2013	38.93	39.16	38.32	38.58	2,407,830	-0.27(-0.70%)
Oct 18, 2013	38.78	38.98	38.41	38.86	3,554,553	+0.23(+0.59%)
Oct 17, 2013	38.00	38.74	37.49	38.63	3,372,105	+0.74(+1.95%)
Oct 16, 2013	38.07	38.28	37.65	37.89	2,503,819	+0.26(+0.69%)
Oct 15, 2013	37.45	38.25	37.45	37.63	3,075,743	+0.15(+0.41%)
Oct 14, 2013	36.95	37.63	36.95	37.48	1,712,808	+0.27(+0.72%)
Oct 11, 2013	36.77	37.33	36.73	37.21	1,655,385	+0.42(+1.14%)
Oct 10, 2013	36.47	36.82	36.44	36.79	2,598,479	+0.61(+1.68%)
Oct 09, 2013	36.66	36.66	36.03	36.19	2,207,025	-0.33(-0.92%)
Oct 08, 2013	36.94	37.07	36.41	36.52	1,754,303	-0.40(-1.07%)
Oct 07, 2013	36.73	37.14	36.51	36.92	1,494,900	-0.18(-0.49%)
Oct 04, 2013	36.84	37.17	36.66	37.10	1,789,379	+0.26(+0.70%)
Oct 03, 2013	37.14	37.35	36.64	36.84	2,560,518	-0.30(-0.80%)
Oct 02, 2013	37.01	37.33	36.95	37.14	2,885,132	-0.10(-0.27%)
Oct 01, 2013	37.18	37.73	37.07	37.24	1,840,660	-0.05(-0.12%)
Sep 30, 2013	36.70	37.58	36.57	37.28	2,307,608	+0.17(+0.45%)
Sep 27, 2013	37.24	37.28	36.78	37.11	1,840,194	-0.40(-1.05%)
Sep 26, 2013	37.68	37.88	37.14	37.51	2,261,003	-0.12(-0.32%)
Sep 25, 2013	38.08	38.10	37.63	37.63	2,276,906	-0.34(-0.91%)
Sep 24, 2013	37.68	38.10	37.60	37.98	3,527,324	+0.32(+0.84%)
Sep 23, 2013	37.91	38.15	37.65	37.66	4,923,451	-0.37(-0.97%)
Sep 20, 2013	37.89	38.16	37.84	38.03	3,986,605	+0.13(+0.34%)
Sep 19, 2013	38.50	38.69	37.90	37.90	3,584,586	-0.51(-1.32%)
Sep 18, 2013	37.36	38.56	37.17	38.41	4,711,771	+1.06(+2.83%)
Sep 17, 2013	37.11	37.85	37.08	37.35	3,624,844	+0.29(+0.77%)
Sep 16, 2013	36.99	37.11	36.87	37.06	4,042,744	+0.60(+1.64%)
Sep 13, 2013	36.48	36.59	36.27	36.47	1,911,377	-0.04(-0.10%)
Sep 12, 2013	36.54	36.60	36.34	36.50	2,228,463	-0.25(-0.68%)
Sep 11, 2013	36.17	36.81	36.03	36.75	2,483,847	+0.54(+1.48%)
Sep 10, 2013	36.19	36.62	36.03	36.22	1,866,659	+0.22(+0.61%)
Sep 09, 2013	35.36	36.07	35.34	36.00	2,084,872	+0.81(+2.30%)
Sep 06, 2013	35.31	35.45	34.77	35.19	2,333,377	+0.01(+0.02%)
Sep 05, 2013	34.99	35.36	34.97	35.18	1,892,109	+0.19(+0.54%)
Sep 04, 2013	34.42	35.01	34.35	34.99	1,436,256	+0.51(+1.47%)
Sep 03, 2013	34.74	35.04	34.34	34.49	2,136,898	+0.14(+0.42%)
Aug 30, 2013	34.57	34.72	34.22	34.34	2,316,465	-0.17(-0.50%)
Aug 29, 2013	34.32	34.82	34.23	34.52	1,711,981	+0.05(+0.13%)
Aug 28, 2013	34.36	34.63	34.22	34.47	2,056,092	+0.10(+0.29%)
Aug 27, 2013	34.52	34.64	34.27	34.37	2,941,874	-0.54(-1.56%)
Aug 26, 2013	35.05	35.28	34.88	34.92	1,645,419	-0.05(-0.15%)
Aug 23, 2013	35.15	35.25	34.83	34.97	1,826,701	-0.11(-0.30%)
Aug 22, 2013	34.69	35.39	34.64	35.08	1,588,980	+0.55(+1.60%)
Aug 21, 2013	34.96	35.01	34.39	34.52	1,584,111	-0.57(-1.61%)
Aug 20, 2013	34.75	35.33	34.60	35.09	2,192,513	+0.23(+0.67%)
Aug 19, 2013	35.36	35.41	34.76	34.86	2,128,538	-0.57(-1.60%)
Aug 16, 2013	35.53	35.75	35.28	35.42	2,256,992	-0.23(-0.66%)
Aug 15, 2013	35.66	35.79	35.36	35.66	2,353,473	-0.37(-1.03%)
Aug 14, 2013	36.34	36.64	36.03	36.03	2,501,287	-0.32(-0.87%)
Aug 13, 2013	36.88	36.98	36.16	36.34	2,573,861	-0.38(-1.03%)
Aug 12, 2013	37.10	37.51	36.56	36.72	4,323,660	-0.44(-1.18%)
Aug 09, 2013	35.86	37.49	35.85	37.16	5,695,152	+1.43(+4.02%)
Aug 08, 2013	35.26	36.01	35.25	35.73	2,878,735	+0.81(+2.31%)
Aug 07, 2013	35.02	35.28	34.77	34.92	1,900,805	-0.19(-0.54%)
Aug 06, 2013	35.20	35.32	35.01	35.11	2,143,629	-0.14(-0.41%)
Aug 05, 2013	35.60	35.60	35.19	35.25	1,558,718	-0.38(-1.06%)
Aug 02, 2013	35.51	35.64	35.18	35.63	2,088,171	+0.04(+0.11%)
Aug 01, 2013	35.61	35.80	35.42	35.59	1,398,831	+0.27(+0.77%)
Jul 31, 2013	35.35	35.74	35.28	35.32	2,622,703	-0.01(-0.02%)
Jul 30, 2013	35.34	35.52	34.96	35.33	1,750,079	-0.02(-0.04%)
Jul 29, 2013	35.39	35.54	35.02	35.34	2,179,338	-0.08(-0.21%)
Jul 26, 2013	34.96	35.43	34.87	35.42	2,055,109	+0.23(+0.67%)
Jul 25, 2013	34.55	35.22	34.44	35.18	2,673,560	+0.57(+1.66%)
Jul 24, 2013	34.93	34.93	34.30	34.61	3,198,422	-0.50(-1.42%)
Jul 23, 2013	35.02	35.23	34.85	35.11	2,248,646	+0.32(+0.93%)
Jul 22, 2013	34.67	34.94	34.46	34.78	1,839,463	+0.32(+0.94%)
Jul 19, 2013	34.55	34.63	33.85	34.46	4,268,431	-0.01(-0.02%)
Jul 18, 2013	34.19	34.89	34.09	34.46	2,972,482	+0.31(+0.91%)
Jul 17, 2013	34.00	34.30	33.91	34.15	1,546,312	+0.36(+1.07%)
Jul 16, 2013	34.29	34.35	33.50	33.79	1,789,224	-0.39(-1.15%)
Jul 15, 2013	33.76	34.34	33.72	34.19	1,473,381	+0.30(+0.89%)
Jul 12, 2013	34.34	34.43	33.67	33.88	2,558,010	-0.56(-1.62%)
Jul 11, 2013	33.97	34.72	33.88	34.44	3,757,241	+1.10(+3.31%)
Jul 10, 2013	33.84	33.95	33.05	33.34	2,868,838	-0.48(-1.41%)
Jul 09, 2013	33.45	34.00	33.13	33.82	2,446,138	+0.69(+2.07%)
Jul 08, 2013	33.31	33.48	32.99	33.13	1,771,570	+0.02(+0.07%)
Jul 05, 2013	33.15	33.25	32.55	33.11	1,276,179	+0.23(+0.69%)
Jul 03, 2013	32.75	33.07	32.64	32.88	1,163,273	-0.19(-0.57%)
Jul 02, 2013	32.99	33.24	32.62	33.07	2,164,664	-0.03(-0.09%)
Jul 01, 2013	32.98	33.35	32.89	33.10	1,895,000	+0.39(+1.20%)
Jun 28, 2013	33.28	33.35	32.68	32.71	2,973,356	-0.57(-1.72%)
Jun 27, 2013	33.18	33.66	33.18	33.28	1,792,457	+0.32(+0.96%)
Jun 26, 2013	33.13	33.13	32.45	32.96	2,195,912	+0.26(+0.80%)
Jun 25, 2013	32.64	32.86	32.21	32.70	2,330,910	+0.41(+1.28%)
Jun 24, 2013	32.57	32.58	31.61	32.29	3,136,099	-0.65(-1.98%)
Jun 21, 2013	33.26	33.46	32.77	32.94	3,696,492	+0.00(+0.00%)
Jun 20, 2013	33.11	33.88	32.77	32.94	4,293,150	-0.64(-1.90%)
Jun 19, 2013	33.50	33.92	33.40	33.58	2,250,271	-0.02(-0.04%)
Jun 18, 2013	33.62	33.83	33.40	33.59	3,168,322	-0.08(-0.24%)
Jun 17, 2013	33.69	33.95	33.46	33.67	2,787,849	+0.21(+0.63%)
Jun 14, 2013	33.91	34.00	33.19	33.46	2,901,565	-0.40(-1.19%)
Jun 13, 2013	32.61	34.02	32.61	33.87	4,781,871	+0.99(+3.01%)
Jun 12, 2013	32.86	33.09	32.56	32.88	3,336,070	+0.22(+0.66%)
Jun 11, 2013	32.71	32.98	32.54	32.66	2,654,943	-0.55(-1.67%)
Jun 10, 2013	33.25	33.47	33.04	33.22	2,325,674	-0.09(-0.27%)
Jun 07, 2013	33.40	33.65	32.94	33.31	2,049,531	+0.01(+0.02%)
Jun 06, 2013	33.22	33.38	32.94	33.30	2,072,464	+0.10(+0.32%)
Jun 05, 2013	33.60	33.84	33.17	33.19	1,746,664	-0.61(-1.82%)
Jun 04, 2013	33.67	34.08	33.41	33.81	2,271,241	+0.15(+0.45%)
Jun 03, 2013	33.43	33.77	33.16	33.66	2,371,073	+0.34(+1.01%)
May 31, 2013	34.00	34.28	33.32	33.32	3,303,918	-0.85(-2.48%)
May 30, 2013	34.29	34.48	34.11	34.17	1,640,960	-0.07(-0.20%)
May 29, 2013	34.23	34.49	34.03	34.23	2,460,293	-0.31(-0.91%)
May 28, 2013	34.22	34.69	34.09	34.55	2,925,703	+0.70(+2.06%)
May 24, 2013	33.94	34.21	33.73	33.85	1,550,496	-0.36(-1.05%)
May 23, 2013	34.00	34.35	33.85	34.21	2,459,717	-0.30(-0.87%)
May 22, 2013	35.34	35.48	34.03	34.51	4,757,479	-0.75(-2.12%)
May 21, 2013	34.59	35.48	34.58	35.26	3,425,200	+0.71(+2.06%)
May 20, 2013	34.19	34.72	34.05	34.55	2,293,189	+0.28(+0.83%)
May 17, 2013	33.89	34.38	33.84	34.26	1,843,436	+0.58(+1.73%)
May 16, 2013	33.73	34.44	33.58	33.68	2,928,641	-0.18(-0.53%)
May 15, 2013	33.66	33.99	33.34	33.86	1,950,173	+0.25(+0.76%)
May 13, 2013	33.84	33.88	33.48	33.61	1,314,672	-0.34(-1.01%)
May 10, 2013	34.04	34.24	33.64	33.95	2,477,825	-0.07(-0.22%)
May 09, 2013	34.30	34.41	33.91	34.03	2,070,123	-0.31(-0.92%)
May 08, 2013	33.82	34.68	33.67	34.34	2,470,319	+0.61(+1.80%)
May 07, 2013	33.52	33.77	33.39	33.73	1,750,310	+0.31(+0.92%)
May 06, 2013	33.68	33.69	33.28	33.43	1,953,714	-0.20(-0.60%)
May 03, 2013	32.90	33.77	32.49	33.63	3,192,469	+1.14(+3.50%)
May 02, 2013	32.23	32.68	31.93	32.49	1,978,844	+0.35(+1.09%)

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.