Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.85	40.14	39.76	40.07	1,707,139	+0.07(+0.17%)
Apr 29, 2014	39.51	40.03	39.33	40.00	2,462,766	+0.72(+1.83%)
Apr 28, 2014	39.56	39.59	38.91	39.28	2,224,535	-0.29(-0.74%)
Apr 25, 2014	39.56	40.10	39.35	39.57	2,482,376	-0.29(-0.74%)
Apr 24, 2014	40.68	40.68	39.57	39.86	3,397,341	-0.81(-2.00%)
Apr 23, 2014	40.40	40.77	40.14	40.68	3,017,033	+0.23(+0.57%)
Apr 22, 2014	40.68	40.68	40.14	40.44	2,354,349	+0.15(+0.37%)
Apr 21, 2014	40.34	40.62	40.12	40.30	2,200,369	-0.07(-0.17%)
Apr 17, 2014	40.22	40.37	40.37	40.37	3,965,325	-0.05(-0.13%)
Apr 16, 2014	40.25	40.42	39.74	40.42	2,567,482	+0.41(+1.03%)
Apr 15, 2014	40.02	40.03	39.16	40.01	2,196,884	-0.12(-0.29%)
Apr 14, 2014	39.67	40.34	39.59	40.13	2,628,526	+0.88(+2.25%)
Apr 11, 2014	39.33	39.51	39.07	39.24	2,797,119	-0.39(-1.00%)
Apr 10, 2014	40.63	40.63	39.55	39.64	2,733,120	-1.01(-2.49%)
Apr 09, 2014	40.11	40.82	40.10	40.65	2,372,420	+0.73(+1.82%)
Apr 08, 2014	39.54	40.19	39.42	39.93	2,947,960	+0.55(+1.40%)
Apr 07, 2014	39.55	39.83	39.07	39.38	1,918,496	-0.19(-0.47%)
Apr 04, 2014	40.17	40.40	39.38	39.56	2,260,554	-0.35(-0.87%)
Apr 03, 2014	39.64	40.24	39.55	39.91	1,911,823	+0.33(+0.84%)
Apr 02, 2014	39.18	39.66	39.14	39.58	1,780,470	+0.38(+0.97%)
Apr 01, 2014	39.33	39.46	39.04	39.20	2,046,316	+0.07(+0.18%)
Mar 31, 2014	39.00	39.31	38.89	39.13	1,885,313	+0.37(+0.96%)
Mar 28, 2014	39.04	39.11	38.58	38.76	1,875,716	-0.10(-0.26%)
Mar 27, 2014	38.97	39.11	38.68	38.86	1,820,590	-0.12(-0.30%)
Mar 26, 2014	39.75	39.95	38.97	38.97	2,564,527	-0.47(-1.19%)
Mar 25, 2014	39.38	39.74	39.29	39.44	2,388,763	+0.32(+0.81%)
Mar 24, 2014	39.42	39.51	38.74	39.13	2,639,867	-0.25(-0.62%)
Mar 21, 2014	38.53	39.75	38.38	39.37	7,136,193	+1.11(+2.91%)
Mar 20, 2014	37.87	38.27	37.72	38.26	1,795,623	+0.16(+0.42%)
Mar 19, 2014	38.32	38.32	37.88	38.10	2,448,725	-0.25(-0.64%)
Mar 18, 2014	37.90	38.43	37.69	38.34	3,220,538	+0.32(+0.85%)
Mar 17, 2014	37.50	38.34	37.50	38.02	2,715,517	+0.75(+2.00%)
Mar 14, 2014	36.98	37.29	36.80	37.28	3,969,611	-0.12(-0.31%)
Mar 13, 2014	37.72	37.99	37.08	37.39	3,212,143	-0.23(-0.61%)
Mar 12, 2014	37.84	38.17	37.60	37.62	2,522,221	-0.32(-0.85%)
Mar 11, 2014	38.34	38.36	37.90	37.94	2,145,316	-0.16(-0.42%)
Mar 10, 2014	38.33	38.47	37.94	38.11	2,384,650	-0.44(-1.14%)
Mar 07, 2014	38.98	39.02	38.37	38.54	2,858,639	-0.34(-0.87%)
Mar 06, 2014	39.17	39.53	38.80	38.88	3,237,147	-0.15(-0.37%)
Mar 05, 2014	38.80	39.10	38.64	39.03	1,534,821	+0.15(+0.38%)
Mar 04, 2014	38.47	38.96	38.43	38.88	2,019,817	+0.79(+2.08%)
Mar 03, 2014	38.34	38.60	37.88	38.09	2,360,180	-0.52(-1.35%)
Feb 28, 2014	38.67	38.89	38.31	38.61	1,536,615	-0.09(-0.24%)
Feb 27, 2014	38.15	38.77	38.15	38.70	1,540,975	+0.61(+1.61%)
Feb 26, 2014	37.94	38.31	37.82	38.09	1,626,934	+0.25(+0.65%)
Feb 25, 2014	38.07	38.17	37.40	37.84	2,775,229	-0.35(-0.93%)
Feb 24, 2014	38.44	38.75	38.19	38.20	2,410,493	-0.55(-1.43%)
Feb 21, 2014	39.34	39.37	38.72	38.75	2,523,537	-0.52(-1.31%)
Feb 20, 2014	38.92	39.31	38.78	39.27	1,853,074	+0.32(+0.83%)
Feb 19, 2014	39.24	39.57	38.91	38.94	2,651,825	-0.51(-1.29%)
Feb 18, 2014	39.43	39.62	39.23	39.45	2,378,833	+0.00(+0.00%)
Feb 14, 2014	38.84	39.45	39.45	39.45	2,072,180	+0.60(+1.54%)
Feb 13, 2014	38.24	38.87	38.22	38.85	2,107,109	+0.25(+0.64%)
Feb 12, 2014	37.75	38.81	37.75	38.60	3,970,555	+1.02(+2.72%)
Feb 11, 2014	37.11	37.71	37.03	37.58	5,558,250	+0.53(+1.43%)
Feb 10, 2014	37.24	37.28	36.91	37.05	2,404,618	-0.18(-0.50%)
Feb 07, 2014	37.34	37.48	36.76	37.24	2,943,971	+0.10(+0.27%)
Feb 06, 2014	36.28	37.21	36.25	37.14	4,589,992	+0.87(+2.39%)
Feb 05, 2014	35.99	36.37	35.85	36.27	2,778,049	+0.32(+0.88%)
Feb 04, 2014	36.08	36.18	35.65	35.95	3,012,189	+0.12(+0.34%)
Feb 03, 2014	37.08	37.24	35.78	35.83	3,068,319	-1.33(-3.58%)
Jan 31, 2014	37.03	37.54	36.71	37.16	2,437,479	-0.18(-0.49%)
Jan 30, 2014	37.41	37.51	36.77	37.34	2,571,677	+0.12(+0.33%)
Jan 29, 2014	37.17	37.55	36.75	37.22	4,067,858	-0.43(-1.14%)
Jan 28, 2014	37.66	39.17	37.08	37.65	4,600,639	+0.44(+1.18%)
Jan 27, 2014	37.49	37.72	36.91	37.21	3,470,195	-0.26(-0.70%)
Jan 24, 2014	38.27	38.28	37.37	37.48	4,213,242	-1.08(-2.79%)
Jan 23, 2014	38.84	38.90	38.37	38.55	2,404,531	-0.41(-1.07%)
Jan 22, 2014	39.12	39.26	38.73	38.97	2,646,837	-0.04(-0.10%)
Jan 21, 2014	39.63	39.64	38.75	39.00	3,059,898	-0.48(-1.23%)
Jan 17, 2014	39.90	39.49	39.49	39.49	4,281,109	-0.34(-0.85%)
Jan 16, 2014	39.68	39.93	39.57	39.83	1,953,669	+0.22(+0.54%)
Jan 15, 2014	39.63	39.87	39.42	39.61	2,051,678	-0.02(-0.06%)
Jan 14, 2014	39.55	39.75	39.14	39.63	3,495,348	+0.02(+0.06%)
Jan 13, 2014	40.56	40.77	39.53	39.61	2,990,932	-1.08(-2.66%)
Jan 10, 2014	40.64	40.73	40.26	40.70	1,835,479	+0.16(+0.40%)
Jan 09, 2014	40.98	41.01	40.36	40.53	2,191,285	-0.25(-0.62%)
Jan 08, 2014	40.56	41.04	40.30	40.79	2,767,181	+0.22(+0.53%)
Jan 07, 2014	40.44	40.83	40.42	40.57	2,245,063	+0.20(+0.49%)
Jan 06, 2014	40.67	40.73	40.12	40.37	1,898,990	-0.19(-0.47%)
Jan 03, 2014	40.54	40.69	40.36	40.56	1,104,718	+0.04(+0.09%)
Jan 02, 2014	40.96	41.03	40.36	40.53	2,085,996	-0.50(-1.22%)
Dec 31, 2013	41.11	41.03	41.03	41.03	1,575,538	-0.08(-0.21%)
Dec 30, 2013	41.41	41.63	41.05	41.11	1,518,688	-0.39(-0.94%)
Dec 27, 2013	41.16	41.60	41.05	41.50	2,407,990	+0.55(+1.35%)
Dec 26, 2013	40.77	41.08	40.71	40.95	1,427,158	+0.25(+0.62%)
Dec 24, 2013	40.14	40.83	40.02	40.70	1,122,412	+0.69(+1.72%)
Dec 23, 2013	39.93	40.14	39.72	40.01	1,811,435	+0.33(+0.83%)
Dec 20, 2013	40.12	40.26	39.65	39.68	2,644,746	-0.31(-0.76%)
Dec 19, 2013	39.44	40.20	39.31	39.99	2,118,975	+0.57(+1.45%)
Dec 18, 2013	39.47	39.51	38.46	39.41	2,568,651	+0.10(+0.25%)
Dec 17, 2013	39.61	39.73	38.88	39.32	2,593,707	-0.41(-1.04%)
Dec 16, 2013	39.52	39.87	39.31	39.73	2,393,773	+0.35(+0.89%)
Dec 13, 2013	39.14	39.48	39.12	39.38	1,434,543	+0.28(+0.72%)
Dec 12, 2013	39.31	39.31	38.93	39.09	1,411,461	-0.18(-0.45%)
Dec 11, 2013	40.35	40.35	39.21	39.27	2,324,005	-1.08(-2.69%)
Dec 10, 2013	40.14	40.45	39.93	40.35	2,084,849	+0.27(+0.69%)
Dec 09, 2013	39.83	40.19	39.83	40.08	1,399,738	+0.23(+0.57%)
Dec 06, 2013	39.93	40.15	39.62	39.85	1,688,460	+0.27(+0.67%)
Dec 05, 2013	39.29	39.73	39.19	39.58	2,436,119	+0.30(+0.76%)
Dec 04, 2013	38.60	39.68	38.52	39.29	2,783,574	+0.70(+1.82%)
Dec 03, 2013	38.67	39.16	38.41	38.58	2,247,660	-0.05(-0.12%)
Dec 02, 2013	39.04	39.04	38.58	38.63	1,713,543	-0.34(-0.88%)
Nov 29, 2013	39.12	39.25	38.48	38.97	1,326,449	+0.07(+0.18%)
Nov 27, 2013	39.35	39.52	38.87	38.90	1,668,781	-0.31(-0.80%)
Nov 26, 2013	39.33	39.42	39.06	39.22	1,956,018	-0.21(-0.54%)
Nov 25, 2013	39.66	39.67	39.29	39.43	1,448,698	-0.24(-0.60%)
Nov 22, 2013	39.99	40.12	39.29	39.67	2,176,142	-0.82(-2.04%)
Nov 21, 2013	40.41	40.53	40.09	40.49	1,302,785	+0.27(+0.66%)
Nov 20, 2013	40.69	40.92	40.09	40.22	1,618,730	-0.39(-0.96%)
Nov 19, 2013	40.43	40.94	40.36	40.61	1,613,255	+0.15(+0.38%)
Nov 18, 2013	40.60	40.85	40.25	40.46	1,608,856	-0.46(-1.12%)
Nov 15, 2013	40.62	41.07	40.51	40.92	1,661,541	+0.39(+0.96%)
Nov 14, 2013	40.15	40.70	39.75	40.53	3,181,270	+0.54(+1.36%)
Nov 13, 2013	40.32	40.42	39.71	39.99	5,628,297	-1.06(-2.58%)
Nov 12, 2013	41.45	41.45	40.70	41.05	1,542,639	-0.53(-1.27%)
Nov 11, 2013	41.70	41.70	41.38	41.57	1,282,345	-0.11(-0.27%)
Nov 08, 2013	40.84	41.77	40.70	41.69	2,022,685	+0.85(+2.07%)
Nov 07, 2013	41.41	41.45	40.77	40.84	2,268,832	-0.44(-1.07%)
Nov 06, 2013	40.99	41.35	40.88	41.28	2,037,263	+0.44(+1.07%)
Nov 05, 2013	40.46	41.02	40.12	40.85	2,280,685	+0.17(+0.41%)
Nov 04, 2013	40.48	40.90	40.48	40.68	2,449,179	+0.42(+1.04%)
Nov 01, 2013	39.61	40.60	39.54	40.26	3,078,723	+0.75(+1.89%)
Oct 31, 2013	39.16	39.90	39.05	39.51	2,382,625	+0.30(+0.76%)
Oct 30, 2013	39.30	39.42	38.97	39.22	1,647,783	-0.13(-0.33%)
Oct 29, 2013	39.15	39.38	38.95	39.35	2,042,462	+0.32(+0.82%)
Oct 28, 2013	39.12	39.32	38.87	39.03	1,205,139	-0.21(-0.53%)
Oct 25, 2013	39.19	39.26	39.00	39.23	1,771,874	+0.04(+0.10%)
Oct 24, 2013	39.26	39.54	39.12	39.19	1,577,686	+0.13(+0.33%)
Oct 23, 2013	38.93	39.21	38.48	39.06	1,543,057	-0.18(-0.47%)
Oct 22, 2013	38.85	39.41	38.80	39.25	2,125,026	+0.53(+1.36%)
Oct 21, 2013	39.07	39.30	38.45	38.72	2,399,222	-0.27(-0.70%)
Oct 18, 2013	38.92	39.12	38.54	39.00	3,541,846	+0.23(+0.59%)
Oct 17, 2013	38.14	38.88	37.63	38.77	3,360,050	+0.74(+1.95%)
Oct 16, 2013	38.21	38.41	37.78	38.03	2,494,869	+0.26(+0.69%)
Oct 15, 2013	37.58	38.38	37.58	37.77	3,064,747	+0.15(+0.41%)
Oct 14, 2013	37.09	37.77	37.08	37.61	1,706,684	+0.27(+0.72%)
Oct 11, 2013	36.90	37.47	36.87	37.35	1,649,467	+0.42(+1.14%)
Oct 10, 2013	36.60	36.95	36.57	36.93	2,589,190	+0.61(+1.68%)
Oct 09, 2013	36.79	36.79	36.16	36.32	2,199,135	-0.34(-0.92%)
Oct 08, 2013	37.07	37.21	36.55	36.65	1,748,032	-0.40(-1.07%)
Oct 07, 2013	36.86	37.27	36.64	37.05	1,489,556	-0.18(-0.49%)
Oct 04, 2013	36.97	37.31	36.79	37.23	1,782,982	+0.26(+0.70%)
Oct 03, 2013	37.27	37.48	36.77	36.97	2,551,364	-0.30(-0.80%)
Oct 02, 2013	37.14	37.47	37.09	37.27	2,874,818	-0.10(-0.27%)
Oct 01, 2013	37.32	37.87	37.20	37.37	1,834,080	-0.05(-0.12%)
Sep 30, 2013	36.84	37.71	36.71	37.42	2,299,359	+0.17(+0.45%)
Sep 27, 2013	37.38	37.42	36.91	37.25	1,833,616	-0.40(-1.05%)
Sep 26, 2013	37.81	38.02	37.28	37.64	2,252,920	-0.12(-0.32%)
Sep 25, 2013	38.22	38.23	37.77	37.77	2,268,767	-0.35(-0.91%)
Sep 24, 2013	37.82	38.24	37.73	38.11	3,514,680	+0.32(+0.84%)
Sep 23, 2013	38.04	38.29	37.79	37.79	4,905,802	-0.37(-0.97%)
Sep 20, 2013	38.03	38.29	37.98	38.16	3,972,315	+0.13(+0.34%)
Sep 19, 2013	38.63	38.83	38.04	38.04	3,571,737	-0.51(-1.32%)
Sep 18, 2013	37.50	38.70	37.30	38.54	4,694,881	+1.06(+2.83%)
Sep 17, 2013	37.25	37.98	37.22	37.48	3,611,850	+0.29(+0.77%)
Sep 16, 2013	37.13	37.24	37.00	37.19	4,028,252	+0.60(+1.64%)
Sep 13, 2013	36.61	36.72	36.40	36.60	1,904,526	-0.04(-0.10%)
Sep 12, 2013	36.67	36.73	36.47	36.63	2,220,475	-0.25(-0.68%)
Sep 11, 2013	36.30	36.94	36.16	36.88	2,474,943	+0.54(+1.48%)
Sep 10, 2013	36.32	36.76	36.16	36.35	1,859,968	+0.22(+0.61%)
Sep 09, 2013	35.49	36.20	35.47	36.13	2,077,398	+0.81(+2.30%)
Sep 06, 2013	35.44	35.57	34.90	35.32	2,325,013	+0.01(+0.02%)
Sep 05, 2013	35.11	35.49	35.10	35.31	1,885,326	+0.19(+0.54%)
Sep 04, 2013	34.54	35.13	34.47	35.12	1,431,108	+0.51(+1.47%)
Sep 03, 2013	34.86	35.16	34.47	34.61	2,129,238	+0.14(+0.42%)
Aug 30, 2013	34.69	34.85	34.34	34.47	2,308,161	-0.17(-0.50%)
Aug 29, 2013	34.44	34.94	34.35	34.64	1,705,844	+0.05(+0.13%)
Aug 28, 2013	34.48	34.76	34.34	34.60	2,048,721	+0.10(+0.29%)
Aug 27, 2013	34.64	34.77	34.39	34.50	2,931,329	-0.55(-1.56%)
Aug 26, 2013	35.18	35.40	35.01	35.04	1,639,521	-0.05(-0.15%)
Aug 23, 2013	35.28	35.38	34.96	35.10	1,820,153	-0.11(-0.30%)
Aug 22, 2013	34.82	35.51	34.76	35.20	1,583,284	+0.55(+1.60%)
Aug 21, 2013	35.09	35.13	34.52	34.65	1,578,433	-0.57(-1.61%)
Aug 20, 2013	34.88	35.46	34.72	35.22	2,184,654	+0.23(+0.67%)
Aug 19, 2013	35.49	35.54	34.88	34.98	2,120,908	-0.57(-1.60%)
Aug 16, 2013	35.66	35.88	35.41	35.55	2,248,902	-0.23(-0.66%)
Aug 15, 2013	35.79	35.92	35.48	35.79	2,345,037	-0.37(-1.03%)
Aug 14, 2013	36.48	36.77	36.16	36.16	2,492,321	-0.32(-0.87%)
Aug 13, 2013	37.01	37.11	36.29	36.48	2,564,635	-0.38(-1.03%)
Aug 12, 2013	37.23	37.65	36.69	36.85	4,308,161	-0.44(-1.18%)
Aug 09, 2013	35.99	37.63	35.97	37.29	5,674,737	+1.44(+4.02%)
Aug 08, 2013	35.39	36.14	35.38	35.85	2,868,416	+0.81(+2.31%)
Aug 07, 2013	35.14	35.41	34.90	35.04	1,893,991	-0.19(-0.54%)
Aug 06, 2013	35.33	35.44	35.13	35.23	2,135,945	-0.14(-0.41%)
Aug 05, 2013	35.72	35.72	35.32	35.38	1,553,131	-0.38(-1.06%)
Aug 02, 2013	35.63	35.77	35.31	35.76	2,080,686	+0.04(+0.11%)
Aug 01, 2013	35.74	35.93	35.54	35.72	1,393,816	+0.27(+0.77%)
Jul 31, 2013	35.47	35.87	35.41	35.44	2,613,301	-0.01(-0.02%)
Jul 30, 2013	35.47	35.65	35.08	35.45	1,743,806	-0.02(-0.04%)
Jul 29, 2013	35.51	35.67	35.14	35.47	2,171,526	-0.08(-0.21%)
Jul 26, 2013	35.09	35.56	35.00	35.54	2,047,742	+0.23(+0.67%)
Jul 25, 2013	34.67	35.35	34.57	35.31	2,663,977	+0.58(+1.66%)
Jul 24, 2013	35.06	35.06	34.42	34.73	3,186,957	-0.50(-1.42%)
Jul 23, 2013	35.15	35.35	34.97	35.23	2,240,586	+0.33(+0.93%)
Jul 22, 2013	34.79	35.07	34.58	34.91	1,832,869	+0.33(+0.94%)
Jul 19, 2013	34.68	34.76	33.97	34.58	4,253,131	-0.01(-0.02%)
Jul 18, 2013	34.32	35.02	34.21	34.59	2,961,827	+0.31(+0.91%)
Jul 17, 2013	34.13	34.42	34.03	34.28	1,540,769	+0.36(+1.07%)
Jul 16, 2013	34.41	34.47	33.62	33.91	1,782,810	-0.39(-1.15%)
Jul 15, 2013	33.88	34.46	33.85	34.31	1,468,099	+0.30(+0.89%)
Jul 12, 2013	34.46	34.55	33.79	34.00	2,548,840	-0.56(-1.62%)
Jul 11, 2013	34.10	34.85	34.00	34.57	3,743,773	+1.11(+3.31%)
Jul 10, 2013	33.96	34.07	33.16	33.46	2,858,555	-0.48(-1.41%)
Jul 09, 2013	33.57	34.12	33.25	33.94	2,437,369	+0.69(+2.07%)
Jul 08, 2013	33.43	33.60	33.11	33.25	1,765,220	+0.02(+0.07%)
Jul 05, 2013	33.27	33.37	32.66	33.22	1,271,605	+0.23(+0.69%)
Jul 03, 2013	32.87	33.19	32.75	33.00	1,159,103	-0.19(-0.57%)
Jul 02, 2013	33.11	33.36	32.74	33.19	2,156,905	-0.03(-0.09%)
Jul 01, 2013	33.10	33.47	33.00	33.22	1,888,208	+0.39(+1.20%)
Jun 28, 2013	33.40	33.47	32.80	32.82	2,962,698	-0.58(-1.72%)
Jun 27, 2013	33.30	33.79	33.30	33.40	1,786,032	+0.32(+0.96%)
Jun 26, 2013	33.25	33.25	32.57	33.08	2,188,040	+0.26(+0.80%)
Jun 25, 2013	32.76	32.98	32.33	32.82	2,322,581	+0.41(+1.28%)
Jun 24, 2013	32.68	32.70	31.72	32.40	3,124,892	-0.65(-1.98%)
Jun 21, 2013	33.38	33.58	32.88	33.06	3,683,283	+0.00(+0.00%)
Jun 20, 2013	33.23	34.00	32.89	33.06	4,277,809	-0.64(-1.90%)
Jun 19, 2013	33.62	34.04	33.52	33.70	2,242,230	-0.02(-0.04%)
Jun 18, 2013	33.74	33.95	33.52	33.71	3,157,000	-0.08(-0.24%)
Jun 17, 2013	33.81	34.07	33.58	33.79	2,777,887	+0.21(+0.63%)
Jun 14, 2013	34.03	34.12	33.31	33.58	2,891,197	-0.41(-1.19%)
Jun 13, 2013	32.73	34.14	32.73	33.99	4,764,783	+0.99(+3.01%)
Jun 12, 2013	32.98	33.21	32.67	33.00	3,324,149	+0.22(+0.66%)
Jun 11, 2013	32.82	33.10	32.65	32.78	2,645,456	-0.56(-1.67%)
Jun 10, 2013	33.37	33.59	33.16	33.34	2,317,364	-0.09(-0.27%)
Jun 07, 2013	33.52	33.77	33.05	33.43	2,042,207	+0.01(+0.02%)
Jun 06, 2013	33.34	33.50	33.06	33.42	2,065,058	+0.11(+0.32%)
Jun 05, 2013	33.72	33.96	33.29	33.31	1,740,423	-0.62(-1.82%)
Jun 04, 2013	33.79	34.20	33.53	33.93	2,263,125	+0.15(+0.44%)
Jun 03, 2013	33.55	33.89	33.28	33.78	2,362,601	+0.34(+1.01%)
May 31, 2013	34.12	34.40	33.44	33.44	3,292,112	-0.85(-2.48%)
May 30, 2013	34.42	34.61	34.23	34.29	1,635,096	-0.07(-0.20%)
May 29, 2013	34.35	34.61	34.15	34.36	2,451,501	-0.32(-0.91%)
May 28, 2013	34.34	34.82	34.21	34.67	2,915,248	+0.70(+2.06%)
May 24, 2013	34.06	34.33	33.85	33.97	1,544,955	-0.36(-1.05%)
May 23, 2013	34.12	34.48	33.97	34.33	2,450,928	-0.30(-0.87%)
May 22, 2013	35.46	35.61	34.15	34.64	4,740,479	-0.75(-2.12%)
May 21, 2013	34.71	35.61	34.70	35.39	3,412,961	+0.71(+2.06%)
May 20, 2013	34.31	34.85	34.17	34.67	2,284,995	+0.29(+0.83%)
May 17, 2013	34.01	34.51	33.96	34.39	1,836,849	+0.59(+1.73%)
May 16, 2013	33.85	34.57	33.70	33.80	2,918,176	-0.18(-0.53%)
May 15, 2013	33.78	34.11	33.46	33.98	1,943,204	+0.26(+0.76%)
May 13, 2013	33.96	34.01	33.60	33.73	1,309,974	-0.35(-1.01%)
May 10, 2013	34.16	34.36	33.76	34.07	2,468,971	-0.08(-0.22%)
May 09, 2013	34.43	34.53	34.03	34.15	2,062,726	-0.32(-0.92%)
May 08, 2013	33.94	34.81	33.79	34.46	2,461,492	+0.61(+1.80%)
May 07, 2013	33.64	33.90	33.51	33.85	1,744,055	+0.31(+0.92%)
May 06, 2013	33.80	33.81	33.40	33.55	1,946,733	-0.20(-0.60%)
May 03, 2013	33.02	33.89	32.61	33.75	3,181,061	+1.14(+3.50%)
May 02, 2013	32.34	32.79	32.05	32.61	1,971,773	+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.