Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.22	32.79	31.88	32.77	2,739,346	+0.36(+1.11%)
Apr 29, 2013	32.25	32.52	32.13	32.41	2,418,816	+0.26(+0.82%)
Apr 26, 2013	32.55	32.64	32.12	32.15	2,615,767	-0.49(-1.50%)
Apr 25, 2013	32.95	33.23	32.48	32.64	4,039,202	-0.18(-0.55%)
Apr 24, 2013	31.92	32.93	31.86	32.82	4,587,553	+1.04(+3.26%)
Apr 23, 2013	31.89	32.04	31.56	31.78	3,192,581	-0.02(-0.07%)
Apr 22, 2013	31.91	31.96	31.25	31.80	3,268,668	-0.04(-0.12%)
Apr 19, 2013	31.96	32.25	31.04	31.84	5,535,399	+0.11(+0.36%)
Apr 18, 2013	32.15	32.25	31.26	31.73	4,777,240	-0.23(-0.71%)
Apr 17, 2013	32.22	32.31	31.55	31.95	4,102,806	-0.65(-1.98%)
Apr 16, 2013	32.51	32.63	32.28	32.60	2,635,832	+0.45(+1.40%)
Apr 15, 2013	32.94	32.96	32.07	32.15	4,994,182	-1.14(-3.43%)
Apr 12, 2013	33.71	33.90	33.01	33.29	2,661,390	-0.51(-1.51%)
Apr 11, 2013	33.77	34.12	33.52	33.80	4,091,810	+0.01(+0.02%)
Apr 10, 2013	33.54	33.86	33.25	33.79	3,490,380	+0.41(+1.22%)
Apr 09, 2013	33.06	33.66	33.04	33.39	3,181,914	+0.38(+1.14%)
Apr 08, 2013	32.85	33.02	32.50	33.01	2,615,585	+0.14(+0.41%)
Apr 05, 2013	32.22	32.98	31.93	32.88	3,333,698	+0.20(+0.60%)
Apr 04, 2013	32.46	33.15	32.31	32.68	3,683,255	+0.32(+1.00%)
Apr 03, 2013	32.76	33.22	32.04	32.36	5,023,510	-0.44(-1.33%)
Apr 02, 2013	34.01	34.37	32.65	32.79	4,872,918	-1.12(-3.30%)
Apr 01, 2013	34.68	34.74	33.73	33.91	4,319,322	-0.76(-2.19%)
Mar 28, 2013	34.51	34.89	34.23	34.67	3,422,061	+0.11(+0.30%)
Mar 27, 2013	34.22	34.60	34.08	34.57	2,557,408	+0.02(+0.04%)
Mar 26, 2013	34.26	34.59	34.14	34.55	3,994,360	+0.35(+1.03%)
Mar 25, 2013	34.52	34.59	33.91	34.20	3,637,140	-0.19(-0.56%)
Mar 22, 2013	34.65	34.75	34.26	34.40	3,699,423	-0.19(-0.54%)
Mar 21, 2013	34.68	35.16	34.50	34.58	2,277,294	-0.28(-0.79%)
Mar 20, 2013	34.66	35.00	34.33	34.86	2,994,333	+0.46(+1.34%)
Mar 19, 2013	34.45	34.66	34.09	34.40	3,124,361	-0.07(-0.22%)
Mar 18, 2013	34.15	34.66	34.15	34.47	2,883,863	-0.26(-0.75%)
Mar 15, 2013	34.32	34.99	34.31	34.73	4,737,083	+0.13(+0.37%)
Mar 14, 2013	34.39	34.63	34.01	34.60	5,811,189	-0.08(-0.24%)
Mar 13, 2013	35.23	35.27	34.23	34.69	5,616,512	-0.60(-1.69%)
Mar 12, 2013	35.44	35.77	35.13	35.28	3,395,360	-0.16(-0.46%)
Mar 11, 2013	35.40	35.62	34.99	35.45	4,007,761	-0.07(-0.19%)
Mar 08, 2013	34.99	35.68	34.91	35.51	3,576,477	+0.65(+1.86%)
Mar 07, 2013	34.66	35.14	34.65	34.86	3,154,673	+0.22(+0.62%)
Mar 06, 2013	34.03	34.93	33.98	34.65	5,089,128	+0.80(+2.38%)
Mar 05, 2013	33.99	34.37	33.77	33.84	3,714,083	+0.29(+0.87%)
Mar 04, 2013	33.28	33.57	32.78	33.55	4,182,181	+0.48(+1.46%)
Mar 01, 2013	33.31	33.53	32.97	33.07	3,527,061	-0.51(-1.51%)
Feb 28, 2013	33.80	33.99	33.56	33.58	3,484,011	+0.09(+0.27%)
Feb 27, 2013	32.64	33.59	32.63	33.49	3,090,105	+0.80(+2.46%)
Feb 26, 2013	32.82	32.92	32.35	32.68	3,951,362	+0.10(+0.32%)
Feb 25, 2013	33.89	33.95	32.55	32.58	4,072,172	-1.10(-3.25%)
Feb 22, 2013	33.65	33.91	33.39	33.67	3,165,431	+0.36(+1.07%)
Feb 21, 2013	34.03	34.10	33.03	33.31	6,359,204	-0.93(-2.72%)
Feb 20, 2013	35.44	35.57	34.16	34.25	4,570,777	-1.32(-3.71%)
Feb 19, 2013	35.95	36.22	35.46	35.57	3,023,775	-0.30(-0.83%)
Feb 15, 2013	35.95	36.01	35.72	35.86	2,664,361	-0.08(-0.23%)
Feb 14, 2013	35.25	36.03	35.22	35.95	3,865,682	+0.57(+1.60%)
Feb 13, 2013	35.19	35.49	35.03	35.38	3,002,263	+0.17(+0.49%)
Feb 12, 2013	34.89	35.42	34.87	35.21	2,034,324	+0.28(+0.79%)
Feb 11, 2013	34.74	35.09	34.66	34.93	1,834,608	+0.10(+0.28%)
Feb 08, 2013	34.55	34.94	34.55	34.84	1,606,568	+0.34(+0.99%)
Feb 07, 2013	34.93	34.97	34.29	34.49	4,043,060	-0.51(-1.45%)
Feb 06, 2013	34.38	35.24	34.33	35.00	3,942,597	+0.63(+1.82%)
Feb 04, 2013	34.65	34.78	34.31	34.37	2,828,200	-0.64(-1.83%)
Feb 01, 2013	34.63	35.13	34.43	35.01	3,485,161	+0.72(+2.11%)
Jan 31, 2013	34.52	34.57	34.28	34.29	3,250,298	-0.22(-0.63%)
Jan 30, 2013	35.03	35.13	34.45	34.51	3,587,708	-0.55(-1.57%)
Jan 29, 2013	35.42	35.51	34.69	35.06	3,666,272	-0.11(-0.32%)
Jan 28, 2013	35.61	35.61	34.87	35.17	4,552,060	-0.37(-1.03%)
Jan 25, 2013	35.77	35.77	35.16	35.54	2,762,024	-0.07(-0.21%)
Jan 24, 2013	35.86	36.03	35.48	35.61	3,557,892	-0.15(-0.42%)
Jan 23, 2013	35.95	35.95	35.50	35.76	3,078,838	-0.10(-0.27%)
Jan 22, 2013	35.50	36.05	35.33	35.86	4,341,218	+0.44(+1.24%)
Jan 18, 2013	34.85	35.54	34.69	35.42	7,189,636	+0.66(+1.89%)
Jan 17, 2013	34.36	34.94	34.13	34.76	4,181,529	+0.54(+1.59%)
Jan 16, 2013	34.11	34.33	33.81	34.22	3,710,007	-0.11(-0.33%)
Jan 15, 2013	33.78	34.38	33.76	34.33	2,857,179	+0.40(+1.16%)
Jan 14, 2013	33.90	34.28	33.74	33.93	2,430,733	+0.07(+0.22%)
Jan 11, 2013	33.83	33.91	33.60	33.86	1,935,291	-0.03(-0.09%)
Jan 10, 2013	33.91	33.99	33.69	33.89	2,542,294	+0.16(+0.49%)
Jan 09, 2013	33.62	33.79	33.57	33.72	1,812,952	+0.18(+0.53%)
Jan 08, 2013	33.84	33.96	33.32	33.55	3,266,671	-0.35(-1.03%)
Jan 07, 2013	33.60	34.19	33.45	33.90	3,336,272	+0.15(+0.44%)
Jan 04, 2013	33.31	33.77	33.25	33.75	2,467,620	+0.44(+1.32%)
Jan 03, 2013	33.37	33.74	33.16	33.31	3,284,687	-0.07(-0.20%)
Jan 02, 2013	33.24	33.40	32.17	33.37	4,161,569	+1.21(+3.75%)
Dec 31, 2012	31.56	32.20	31.53	32.17	3,248,560	+0.54(+1.70%)
Dec 28, 2012	31.93	32.09	31.51	31.63	3,262,119	-0.53(-1.65%)
Dec 27, 2012	32.55	32.64	31.76	32.16	3,336,400	-0.17(-0.51%)
Dec 26, 2012	32.30	32.52	32.20	32.33	2,640,172	+0.16(+0.48%)
Dec 24, 2012	32.03	32.30	32.03	32.17	1,226,979	+0.01(+0.02%)
Dec 21, 2012	32.13	32.24	31.84	32.16	4,827,510	-0.33(-1.02%)
Dec 20, 2012	32.10	32.50	31.96	32.50	2,685,712	+0.38(+1.20%)
Dec 19, 2012	32.33	32.37	31.96	32.11	2,910,087	-0.14(-0.44%)
Dec 18, 2012	31.36	32.41	31.36	32.25	5,483,698	+0.65(+2.06%)
Dec 17, 2012	31.31	31.62	31.13	31.60	3,474,896	+0.35(+1.14%)
Dec 14, 2012	30.44	31.41	30.33	31.25	4,704,472	+0.81(+2.65%)
Dec 13, 2012	30.51	30.83	30.29	30.44	2,527,112	-0.02(-0.07%)
Dec 12, 2012	30.94	31.02	30.38	30.46	3,655,266	-0.39(-1.27%)
Dec 11, 2012	30.26	31.02	30.26	30.85	4,502,629	+0.72(+2.38%)
Dec 10, 2012	30.07	30.20	29.86	30.14	2,218,975	+0.04(+0.15%)
Dec 07, 2012	30.16	30.29	29.75	30.09	2,082,694	+0.03(+0.10%)
Dec 06, 2012	30.14	30.16	29.69	30.06	2,384,600	-0.10(-0.32%)
Dec 05, 2012	30.18	30.40	29.73	30.16	2,777,808	+0.05(+0.17%)
Dec 04, 2012	29.77	30.29	29.76	30.11	2,857,829	-0.33(-1.07%)
Nov 30, 2012	30.46	30.53	30.24	30.43	2,247,416	+0.10(+0.34%)
Nov 29, 2012	30.34	30.93	30.11	30.33	2,707,246	+0.23(+0.76%)
Nov 28, 2012	29.72	30.11	29.44	30.10	2,709,035	+0.19(+0.64%)
Nov 27, 2012	30.24	30.53	29.87	29.91	2,092,057	-0.44(-1.44%)
Nov 26, 2012	30.27	30.49	30.09	30.34	1,586,278	-0.06(-0.19%)
Nov 23, 2012	30.23	30.51	30.11	30.40	937,390	+0.34(+1.13%)
Nov 21, 2012	29.89	30.23	29.74	30.06	1,286,374	+0.26(+0.87%)
Nov 20, 2012	29.81	29.97	29.55	29.81	2,179,878	-0.13(-0.44%)
Nov 19, 2012	29.58	29.94	29.55	29.94	2,225,657	+0.80(+2.74%)
Nov 16, 2012	29.06	29.38	28.70	29.14	3,008,419	+0.05(+0.18%)
Nov 15, 2012	29.23	29.52	28.97	29.09	2,712,101	-0.14(-0.48%)
Nov 14, 2012	29.80	29.90	29.14	29.23	2,532,205	-0.43(-1.45%)
Nov 13, 2012	29.55	29.99	29.50	29.66	2,567,265	-0.20(-0.67%)
Nov 12, 2012	30.12	30.12	29.75	29.86	1,026,339	-0.10(-0.35%)
Nov 09, 2012	29.52	30.42	29.49	29.96	2,729,901	+0.37(+1.25%)
Nov 08, 2012	29.91	30.06	29.53	29.59	2,118,939	-0.38(-1.28%)
Nov 07, 2012	30.17	30.20	29.66	29.98	3,244,097	-0.68(-2.22%)
Nov 06, 2012	30.50	31.01	30.26	30.66	2,276,035	+0.39(+1.29%)
Nov 05, 2012	29.91	30.41	29.86	30.26	1,957,293	+0.23(+0.76%)
Nov 02, 2012	30.81	31.04	29.97	30.03	7,258,444	-0.66(-2.14%)
Nov 01, 2012	29.80	30.94	29.78	30.69	3,822,042	+1.03(+3.49%)
Oct 31, 2012	29.92	30.29	29.54	29.66	2,828,132	-0.07(-0.22%)
Oct 26, 2012	29.81	29.72	29.72	29.72	2,386,770	-0.01(-0.02%)
Oct 25, 2012	30.19	30.26	29.58	29.73	2,759,905	-0.19(-0.64%)
Oct 24, 2012	29.91	30.02	29.68	29.92	3,288,257	+0.09(+0.30%)
Oct 23, 2012	29.89	29.99	29.49	29.83	3,015,875	-0.12(-0.39%)
Oct 19, 2012	30.22	30.35	29.90	29.95	5,019,768	-0.35(-1.15%)
Oct 18, 2012	29.55	30.45	29.27	30.30	5,060,309	+0.44(+1.46%)
Oct 17, 2012	29.65	29.99	29.49	29.86	6,534,276	+0.40(+1.35%)
Oct 16, 2012	29.08	29.60	28.93	29.47	2,924,772	+0.61(+2.10%)
Oct 15, 2012	28.53	28.89	28.36	28.86	2,139,632	+0.35(+1.22%)
Oct 12, 2012	28.80	28.90	28.38	28.51	1,745,644	-0.32(-1.10%)
Oct 11, 2012	28.95	29.06	28.71	28.83	1,924,223	+0.11(+0.39%)
Oct 10, 2012	29.13	29.21	28.67	28.72	2,415,532	-0.47(-1.62%)
Oct 09, 2012	29.12	29.55	29.08	29.19	3,195,762	+0.13(+0.43%)
Oct 08, 2012	28.32	29.07	28.23	29.07	2,779,329	+0.55(+1.94%)
Oct 05, 2012	28.77	28.90	28.40	28.51	1,635,792	-0.06(-0.21%)
Oct 04, 2012	28.25	28.78	28.25	28.57	2,548,477	+0.50(+1.79%)
Oct 03, 2012	28.02	28.22	27.86	28.07	1,795,989	+0.12(+0.42%)
Oct 02, 2012	28.42	28.52	27.86	27.95	2,498,139	-0.33(-1.18%)
Oct 01, 2012	28.39	28.85	28.19	28.28	2,879,422	+0.01(+0.03%)
Sep 28, 2012	28.21	28.36	28.07	28.28	2,303,496	-0.07(-0.23%)
Sep 27, 2012	28.39	28.50	27.99	28.34	3,112,016	+0.19(+0.68%)
Sep 26, 2012	28.18	28.44	27.86	28.15	3,180,913	+0.04(+0.14%)
Sep 25, 2012	29.02	29.18	28.05	28.11	4,655,003	-0.84(-2.91%)
Sep 24, 2012	28.83	29.11	28.59	28.95	3,154,179	+0.04(+0.15%)
Sep 21, 2012	29.23	29.27	28.86	28.91	3,977,558	-0.16(-0.55%)
Sep 20, 2012	28.72	29.07	28.40	29.07	3,169,476	+0.10(+0.33%)
Sep 19, 2012	29.18	29.22	28.84	28.97	2,703,268	-0.18(-0.63%)
Sep 18, 2012	29.05	29.19	28.47	29.16	4,440,352	-0.01(-0.05%)
Sep 17, 2012	29.71	29.71	28.99	29.17	15,229,585	-0.66(-2.21%)
Sep 14, 2012	29.73	29.96	29.54	29.83	12,821,138	+0.20(+0.69%)
Sep 13, 2012	28.45	29.69	28.33	29.62	10,095,184	+1.08(+3.77%)
Sep 12, 2012	28.73	28.91	28.26	28.55	3,556,571	-0.20(-0.71%)
Sep 11, 2012	28.65	28.98	28.61	28.75	2,859,298	+0.11(+0.38%)
Sep 10, 2012	28.60	28.92	28.58	28.64	3,552,128	-0.20(-0.69%)
Sep 07, 2012	28.17	28.94	28.09	28.84	3,462,835	+0.96(+3.44%)
Sep 06, 2012	27.26	27.93	27.23	27.88	3,834,747	+0.80(+2.95%)
Sep 05, 2012	27.20	27.26	26.98	27.08	4,514,843	-0.08(-0.30%)
Sep 04, 2012	27.59	27.68	27.14	27.16	4,682,646	-0.40(-1.43%)
Aug 31, 2012	27.79	27.86	27.49	27.56	2,640,688	-0.04(-0.13%)
Aug 30, 2012	27.83	27.83	27.49	27.60	1,824,916	-0.40(-1.41%)
Aug 29, 2012	28.08	28.09	27.89	27.99	2,246,211	-0.19(-0.68%)
Aug 27, 2012	28.40	28.51	28.14	28.18	2,474,981	-0.15(-0.52%)
Aug 24, 2012	28.54	28.56	28.18	28.33	3,511,567	-0.32(-1.12%)
Aug 23, 2012	29.40	29.40	28.59	28.65	2,989,347	-1.03(-3.48%)
Aug 22, 2012	29.39	29.70	29.23	29.68	2,127,372	+0.15(+0.52%)
Aug 21, 2012	29.58	29.99	29.43	29.53	1,968,232	+0.09(+0.30%)
Aug 20, 2012	29.20	29.55	29.10	29.44	2,080,818	+0.18(+0.63%)
Aug 17, 2012	29.24	29.54	29.14	29.26	1,854,975	+0.01(+0.02%)
Aug 16, 2012	28.97	29.37	28.89	29.25	1,815,194	+0.29(+1.01%)
Aug 15, 2012	29.02	29.05	28.75	28.96	1,739,293	-0.09(-0.30%)
Aug 14, 2012	29.51	29.68	28.93	29.05	2,349,064	-0.34(-1.15%)
Aug 13, 2012	29.75	29.82	29.21	29.38	2,745,248	-0.45(-1.52%)
Aug 10, 2012	29.73	29.92	29.46	29.84	2,813,916	+0.06(+0.20%)
Aug 09, 2012	29.55	29.95	29.53	29.78	1,973,881	+0.09(+0.30%)
Aug 08, 2012	29.61	29.84	29.53	29.69	2,191,004	-0.08(-0.27%)
Aug 07, 2012	29.65	29.93	29.57	29.77	2,828,301	+0.33(+1.12%)
Aug 06, 2012	28.98	29.62	28.88	29.44	2,614,143	+0.57(+1.98%)
Aug 03, 2012	28.64	28.98	28.51	28.87	2,675,679	+0.70(+2.49%)
Aug 02, 2012	28.29	28.72	27.79	28.17	3,048,048	-0.39(-1.36%)
Aug 01, 2012	28.80	28.85	28.55	28.56	3,284,101	-0.14(-0.48%)
Jul 31, 2012	28.28	28.83	28.18	28.69	4,195,501	+0.51(+1.82%)
Jul 30, 2012	28.15	28.20	27.86	28.18	2,537,369	+0.01(+0.05%)
Jul 27, 2012	27.55	28.40	27.36	28.17	4,458,843	+0.86(+3.16%)
Jul 26, 2012	27.37	27.54	26.80	27.30	4,282,668	+0.35(+1.30%)
Jul 25, 2012	27.30	27.49	26.91	26.95	2,484,567	-0.22(-0.81%)
Jul 24, 2012	27.67	27.96	26.96	27.17	2,901,637	-0.53(-1.93%)
Jul 23, 2012	27.55	27.88	27.08	27.71	3,894,365	-0.08(-0.29%)
Jul 20, 2012	27.83	28.05	27.44	27.79	7,256,472	-0.20(-0.71%)
Jul 19, 2012	27.80	28.23	27.53	27.98	4,905,089	-0.35(-1.24%)
Jul 18, 2012	27.85	28.40	27.83	28.34	2,816,793	+0.31(+1.12%)
Jul 17, 2012	28.00	28.12	27.71	28.02	3,226,823	+0.18(+0.66%)
Jul 16, 2012	27.98	28.04	27.69	27.84	2,479,511	-0.29(-1.02%)
Jul 13, 2012	27.66	28.20	27.66	28.12	2,498,520	+0.53(+1.91%)
Jul 12, 2012	27.36	27.78	26.93	27.60	2,987,283	-0.07(-0.24%)
Jul 11, 2012	27.67	27.96	27.51	27.66	2,519,722	+0.07(+0.24%)
Jul 10, 2012	27.90	28.33	27.44	27.60	3,654,255	-0.41(-1.46%)
Jul 09, 2012	28.09	28.13	27.82	28.01	1,897,724	-0.07(-0.23%)
Jul 06, 2012	28.12	28.28	27.89	28.07	2,524,064	-0.37(-1.31%)
Jul 05, 2012	28.35	28.69	28.18	28.45	2,684,569	-0.03(-0.10%)
Jul 03, 2012	27.83	28.54	27.82	28.48	2,757,542	+0.75(+2.72%)
Jul 02, 2012	27.76	27.96	27.25	27.72	3,167,965	-0.02(-0.08%)
Jun 29, 2012	27.77	27.89	27.57	27.74	3,838,932	+0.59(+2.18%)
Jun 28, 2012	26.65	27.18	26.55	27.15	2,879,105	+0.31(+1.15%)
Jun 27, 2012	26.57	26.94	26.27	26.84	2,404,266	+0.39(+1.48%)
Jun 26, 2012	26.25	26.57	26.20	26.45	4,128,359	+0.32(+1.22%)
Jun 25, 2012	26.39	26.44	25.91	26.13	10,901,811	-0.62(-2.33%)
Jun 22, 2012	27.23	27.35	26.71	26.76	11,698,151	-0.32(-1.18%)
Jun 21, 2012	27.75	27.75	27.05	27.07	15,657,448	-0.63(-2.28%)
Jun 20, 2012	27.81	28.00	27.49	27.70	3,017,090	-0.14(-0.52%)
Jun 19, 2012	27.41	27.99	27.27	27.85	4,457,215	+0.64(+2.37%)
Jun 18, 2012	27.08	27.21	26.76	27.20	3,860,675	-0.05(-0.19%)
Jun 15, 2012	26.62	27.28	26.50	27.26	5,611,514	+0.78(+2.96%)
Jun 14, 2012	26.13	26.60	25.90	26.47	4,156,517	+0.34(+1.30%)
Jun 13, 2012	25.44	26.46	25.44	26.13	6,249,041	-0.04(-0.14%)
Jun 12, 2012	26.25	26.42	25.89	26.17	6,525,307	-0.01(-0.06%)
Jun 11, 2012	27.26	27.34	26.15	26.18	5,840,525	-0.79(-2.93%)
Jun 08, 2012	26.85	27.00	26.50	26.97	3,229,892	-0.06(-0.21%)
Jun 07, 2012	27.02	27.52	26.88	27.03	11,565,129	+0.38(+1.44%)
Jun 06, 2012	26.21	26.67	26.15	26.65	4,148,429	+0.77(+2.97%)
Jun 05, 2012	25.65	25.98	25.56	25.88	3,899,826	+0.03(+0.11%)
Jun 04, 2012	25.89	26.01	25.39	25.85	5,638,405	-0.07(-0.28%)
Jun 01, 2012	25.42	26.14	25.36	25.92	6,309,536	+0.01(+0.03%)
May 31, 2012	26.00	26.10	25.42	25.91	4,127,803	-0.11(-0.42%)
May 30, 2012	26.12	26.18	25.89	26.02	3,237,863	-0.51(-1.91%)
May 29, 2012	26.48	26.80	26.20	26.53	3,124,537	+0.36(+1.38%)
May 25, 2012	25.86	26.36	25.84	26.17	4,041,150	+0.28(+1.06%)
May 24, 2012	26.13	26.24	25.59	25.89	6,036,940	-0.12(-0.45%)
May 23, 2012	25.42	26.01	25.12	26.01	4,705,453	+0.36(+1.41%)
May 22, 2012	25.53	26.07	25.41	25.65	5,681,385	+0.21(+0.83%)
May 21, 2012	25.04	25.50	25.00	25.44	4,134,832	+0.51(+2.06%)
May 18, 2012	25.36	25.48	24.81	24.92	4,593,205	-0.29(-1.15%)
May 17, 2012	25.48	25.71	25.15	25.21	4,390,799	-0.20(-0.80%)
May 16, 2012	26.07	26.37	25.41	25.41	4,969,691	-0.52(-2.01%)
May 15, 2012	26.62	26.73	25.86	25.94	5,756,307	-0.67(-2.53%)
May 14, 2012	26.45	26.75	26.15	26.61	3,741,322	-0.12(-0.46%)
May 11, 2012	26.78	27.18	26.60	26.73	3,107,569	-0.12(-0.43%)
May 10, 2012	27.26	27.41	26.76	26.85	3,958,051	-0.15(-0.56%)
May 09, 2012	26.58	27.37	26.58	27.00	6,261,999	-0.07(-0.24%)
May 08, 2012	26.99	27.11	26.63	27.07	3,856,422	-0.14(-0.53%)
May 07, 2012	27.33	27.54	27.05	27.21	3,774,481	-0.20(-0.74%)
May 04, 2012	27.87	27.92	27.31	27.41	3,953,343	-0.54(-1.94%)
May 03, 2012	28.29	28.45	27.92	27.96	2,863,196	-0.30(-1.05%)
May 02, 2012	28.36	28.42	28.02	28.26	2,856,683	-0.33(-1.14%)

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.