Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.32	19.45	19.25	19.44	1,719,201	+0.13(+0.65%)
Apr 29, 2014	19.56	19.61	19.31	19.32	842,008	-0.22(-1.15%)
Apr 28, 2014	19.47	19.65	19.39	19.54	1,389,720	+0.11(+0.59%)
Apr 25, 2014	19.38	19.51	19.34	19.43	1,097,174	+0.02(+0.11%)
Apr 24, 2014	19.58	19.58	19.38	19.41	982,639	-0.13(-0.69%)
Apr 23, 2014	19.52	19.61	19.51	19.54	1,133,254	+0.01(+0.06%)
Apr 22, 2014	19.47	19.55	19.41	19.53	893,652	+0.06(+0.29%)
Apr 21, 2014	19.54	19.56	19.43	19.47	1,038,797	-0.01(-0.04%)
Apr 17, 2014	19.41	19.48	19.48	19.48	5,202,656	+0.03(+0.17%)
Apr 16, 2014	19.32	19.46	19.23	19.45	1,148,160	+0.19(+0.97%)
Apr 15, 2014	19.36	19.41	19.11	19.26	1,417,936	-0.07(-0.38%)
Apr 14, 2014	19.24	19.34	19.12	19.33	1,404,416	+0.22(+1.17%)
Apr 11, 2014	19.18	19.30	19.06	19.11	1,390,147	-0.11(-0.59%)
Apr 10, 2014	19.51	19.60	19.22	19.22	1,421,448	-0.29(-1.48%)
Apr 09, 2014	19.54	19.57	19.36	19.51	1,891,259	-0.00(-0.02%)
Apr 08, 2014	19.55	19.62	19.42	19.51	1,744,617	-0.03(-0.17%)
Apr 07, 2014	19.45	19.63	19.45	19.55	1,370,752	+0.09(+0.46%)
Apr 04, 2014	19.71	19.78	19.43	19.46	1,251,189	-0.21(-1.05%)
Apr 03, 2014	19.71	19.76	19.56	19.67	1,548,390	-0.05(-0.25%)
Apr 02, 2014	19.87	19.90	19.67	19.71	2,058,226	-0.18(-0.90%)
Apr 01, 2014	20.06	20.13	19.80	19.89	2,156,509	-0.15(-0.75%)
Mar 31, 2014	19.80	20.12	19.79	20.04	2,438,989	+0.35(+1.80%)
Mar 28, 2014	19.68	19.78	19.60	19.69	1,476,822	+0.08(+0.42%)
Mar 27, 2014	19.61	19.66	19.54	19.61	1,577,767	-0.01(-0.06%)
Mar 26, 2014	19.58	19.76	19.52	19.62	2,007,139	+0.12(+0.63%)
Mar 25, 2014	19.36	19.50	19.30	19.50	1,534,160	+0.20(+1.03%)
Mar 24, 2014	19.32	19.43	19.23	19.30	2,053,934	+0.06(+0.30%)
Mar 21, 2014	19.38	19.43	19.21	19.24	2,987,958	-0.02(-0.13%)
Mar 20, 2014	19.12	19.28	19.10	19.27	926,496	+0.07(+0.34%)
Mar 19, 2014	19.36	19.43	19.07	19.20	1,563,282	-0.13(-0.69%)
Mar 18, 2014	19.21	19.38	19.16	19.34	1,155,613	+0.15(+0.76%)
Mar 17, 2014	19.29	19.36	19.15	19.19	1,637,910	+0.02(+0.09%)
Mar 14, 2014	18.99	19.25	18.95	19.17	2,226,453	+0.15(+0.79%)
Mar 13, 2014	19.27	19.37	18.95	19.02	2,548,776	-0.18(-0.95%)
Mar 12, 2014	19.01	19.21	19.01	19.21	1,538,143	+0.09(+0.49%)
Mar 11, 2014	19.29	19.31	19.07	19.11	1,411,581	-0.17(-0.89%)
Mar 10, 2014	19.25	19.40	19.21	19.28	1,590,289	+0.05(+0.25%)
Mar 07, 2014	19.31	19.31	19.09	19.23	2,064,133	-0.01(-0.06%)
Mar 06, 2014	19.52	19.52	19.22	19.25	2,200,728	-0.22(-1.15%)
Mar 05, 2014	19.34	19.49	19.21	19.47	1,751,134	+0.09(+0.44%)
Mar 04, 2014	19.34	19.46	19.33	19.38	2,450,559	+0.24(+1.27%)
Mar 03, 2014	19.12	19.19	18.99	19.14	1,825,782	-0.16(-0.84%)
Feb 28, 2014	19.19	19.44	19.17	19.30	1,497,416	+0.11(+0.59%)
Feb 27, 2014	19.12	19.20	19.02	19.19	1,352,545	+0.08(+0.40%)
Feb 26, 2014	19.10	19.33	19.10	19.11	2,259,303	+0.04(+0.19%)
Feb 25, 2014	19.12	19.18	19.03	19.08	1,632,623	-0.02(-0.13%)
Feb 24, 2014	19.05	19.20	18.97	19.10	2,133,324	+0.10(+0.51%)
Feb 21, 2014	18.87	19.05	18.79	19.00	5,418,752	+0.21(+1.13%)
Feb 20, 2014	18.47	18.89	18.47	18.79	2,760,041	+0.36(+1.94%)
Feb 19, 2014	18.28	18.54	18.26	18.43	3,613,584	+0.07(+0.35%)
Feb 18, 2014	18.35	18.45	18.31	18.37	2,919,219	-0.00(-0.02%)
Feb 14, 2014	18.22	18.37	18.37	18.37	4,335,629	+0.15(+0.85%)
Feb 13, 2014	17.93	18.25	17.88	18.22	1,392,651	+0.19(+1.06%)
Feb 12, 2014	18.03	18.14	18.00	18.03	1,631,878	-0.03(-0.18%)
Feb 11, 2014	17.67	18.07	17.65	18.06	1,929,758	+0.29(+1.65%)
Feb 10, 2014	17.75	17.81	17.69	17.77	1,618,063	-0.04(-0.23%)
Feb 07, 2014	17.77	17.88	17.69	17.81	1,421,763	+0.15(+0.85%)
Feb 06, 2014	17.62	17.72	17.55	17.66	2,017,444	+0.12(+0.70%)
Feb 05, 2014	17.50	17.64	17.42	17.53	2,909,352	-0.02(-0.09%)
Feb 04, 2014	17.72	17.79	17.50	17.55	3,035,977	-0.13(-0.74%)
Feb 03, 2014	18.49	18.49	17.67	17.68	3,246,520	-0.81(-4.36%)
Jan 31, 2014	18.18	18.62	18.08	18.49	2,735,807	+0.15(+0.82%)
Jan 30, 2014	18.15	18.37	18.06	18.34	2,129,276	+0.29(+1.60%)
Jan 29, 2014	18.55	18.56	18.01	18.05	2,550,914	-0.56(-3.02%)
Jan 28, 2014	18.52	18.67	18.45	18.61	1,919,308	+0.09(+0.48%)
Jan 27, 2014	18.36	18.62	18.33	18.52	2,211,143	+0.15(+0.84%)
Jan 24, 2014	18.46	18.60	18.35	18.36	1,968,586	-0.18(-0.99%)
Jan 23, 2014	18.62	18.66	18.40	18.55	1,662,735	-0.14(-0.76%)
Jan 22, 2014	18.70	18.82	18.64	18.69	1,801,412	+0.00(+0.02%)
Jan 21, 2014	18.79	18.80	18.58	18.68	2,148,870	+0.03(+0.17%)
Jan 17, 2014	18.68	18.65	18.65	18.65	5,207,278	-0.28(-1.48%)
Jan 16, 2014	18.80	18.94	18.71	18.93	1,821,898	+0.11(+0.58%)
Jan 15, 2014	18.92	18.98	18.79	18.82	2,113,003	-0.02(-0.13%)
Jan 14, 2014	18.32	18.88	18.32	18.85	2,665,692	+0.54(+2.93%)
Jan 13, 2014	18.47	18.54	18.26	18.31	1,407,044	-0.19(-1.03%)
Jan 10, 2014	18.38	18.53	18.32	18.50	1,520,201	+0.19(+1.04%)
Jan 09, 2014	18.19	18.32	18.10	18.31	1,035,192	+0.13(+0.69%)
Jan 08, 2014	18.33	18.33	18.11	18.19	1,645,420	-0.20(-1.08%)
Jan 07, 2014	18.21	18.47	18.21	18.39	1,468,893	+0.20(+1.12%)
Jan 06, 2014	18.30	18.30	18.11	18.18	3,008,511	-0.05(-0.27%)
Jan 03, 2014	18.26	18.32	18.12	18.23	1,672,870	+0.11(+0.63%)
Jan 02, 2014	18.31	18.34	18.12	18.12	1,688,835	-0.22(-1.20%)
Dec 31, 2013	18.38	18.34	18.34	18.34	2,583,121	+0.02(+0.09%)
Dec 30, 2013	18.21	18.33	18.19	18.32	820,349	+0.13(+0.69%)
Dec 27, 2013	18.21	18.25	18.13	18.19	625,309	-0.00(-0.02%)
Dec 26, 2013	18.22	18.24	18.11	18.20	850,971	-0.01(-0.07%)
Dec 24, 2013	18.17	18.26	18.13	18.21	424,251	+0.02(+0.13%)
Dec 23, 2013	18.26	18.30	18.09	18.19	1,038,414	+0.03(+0.16%)
Dec 20, 2013	18.25	18.32	18.14	18.16	3,002,576	-0.10(-0.56%)
Dec 19, 2013	18.21	18.27	18.08	18.26	1,598,524	+0.05(+0.29%)
Dec 18, 2013	17.94	18.22	17.76	18.21	1,760,429	+0.28(+1.56%)
Dec 17, 2013	18.01	18.01	17.88	17.93	1,277,516	-0.05(-0.27%)
Dec 16, 2013	17.99	18.09	17.93	17.98	1,252,629	+0.04(+0.23%)
Dec 13, 2013	18.08	18.13	17.89	17.93	1,011,632	-0.17(-0.94%)
Dec 12, 2013	18.27	18.32	18.04	18.11	1,231,308	-0.16(-0.87%)
Dec 11, 2013	18.41	18.42	18.23	18.26	2,038,579	-0.10(-0.53%)
Dec 10, 2013	18.63	18.64	18.30	18.36	1,446,966	-0.31(-1.67%)
Dec 09, 2013	18.65	18.75	18.60	18.67	1,430,023	+0.08(+0.41%)
Dec 06, 2013	18.50	18.65	18.44	18.60	1,814,486	+0.30(+1.62%)
Dec 05, 2013	18.60	18.60	18.26	18.30	2,230,401	-0.33(-1.77%)
Dec 04, 2013	18.56	18.74	18.45	18.63	1,724,744	-0.04(-0.20%)
Dec 03, 2013	18.60	18.70	18.52	18.67	2,454,940	+0.07(+0.39%)
Dec 02, 2013	18.28	18.72	18.26	18.59	3,144,495	+0.32(+1.73%)
Nov 29, 2013	18.32	18.35	18.24	18.28	1,456,214	-0.00(-0.02%)
Nov 27, 2013	18.26	18.34	18.17	18.28	2,935,244	+0.03(+0.18%)
Nov 26, 2013	17.87	18.48	17.87	18.25	5,604,993	+1.02(+5.91%)
Nov 25, 2013	17.46	17.52	17.18	17.23	2,906,952	-0.19(-1.07%)
Nov 22, 2013	17.37	17.64	17.34	17.41	2,511,852	+0.04(+0.21%)
Nov 21, 2013	17.22	17.40	17.13	17.38	2,384,268	+0.24(+1.37%)
Nov 20, 2013	17.59	17.62	17.02	17.14	3,211,761	-0.47(-2.70%)
Nov 19, 2013	17.70	17.70	17.59	17.62	1,745,900	-0.15(-0.82%)
Nov 18, 2013	17.89	17.92	17.70	17.76	1,642,550	-0.06(-0.34%)
Nov 15, 2013	17.85	17.86	17.61	17.82	1,161,118	+0.06(+0.34%)
Nov 14, 2013	17.63	17.78	17.58	17.76	1,140,541	+0.13(+0.76%)
Nov 13, 2013	17.33	17.63	17.33	17.63	1,194,394	+0.19(+1.12%)
Nov 12, 2013	17.35	17.44	17.26	17.44	1,723,126	+0.01(+0.05%)
Nov 11, 2013	17.57	17.61	17.35	17.43	1,514,631	-0.11(-0.62%)
Nov 08, 2013	17.40	17.57	17.31	17.54	1,729,535	+0.10(+0.58%)
Nov 07, 2013	17.86	17.86	17.42	17.44	1,329,546	-0.37(-2.10%)
Nov 06, 2013	17.69	17.83	17.63	17.81	950,781	+0.14(+0.80%)
Nov 05, 2013	17.51	17.70	17.47	17.67	1,614,248	+0.14(+0.79%)
Nov 04, 2013	17.69	17.72	17.50	17.53	1,614,945	-0.07(-0.39%)
Nov 01, 2013	17.62	17.72	17.53	17.60	1,399,341	-0.04(-0.25%)
Oct 31, 2013	17.71	17.71	17.52	17.64	1,275,794	-0.09(-0.53%)
Oct 30, 2013	17.91	17.95	17.72	17.74	758,601	-0.17(-0.95%)
Oct 29, 2013	17.70	17.91	17.60	17.91	1,590,353	+0.23(+1.29%)
Oct 28, 2013	17.71	17.86	17.61	17.68	2,974,464	-0.03(-0.16%)
Oct 25, 2013	17.77	17.78	17.65	17.71	1,568,730	-0.06(-0.32%)
Oct 24, 2013	17.79	17.82	17.67	17.76	1,157,610	+0.02(+0.09%)
Oct 23, 2013	17.50	17.85	17.50	17.75	1,065,898	+0.10(+0.55%)
Oct 22, 2013	17.47	17.69	17.40	17.65	1,187,711	+0.24(+1.38%)
Oct 21, 2013	17.35	17.41	17.22	17.41	1,209,958	-0.07(-0.39%)
Oct 18, 2013	17.64	17.67	17.44	17.48	2,375,700	-0.13(-0.74%)
Oct 17, 2013	17.47	17.61	17.44	17.61	1,123,224	+0.09(+0.52%)
Oct 16, 2013	17.43	17.63	17.41	17.52	1,511,586	+0.26(+1.48%)
Oct 15, 2013	17.34	17.45	17.26	17.26	1,186,488	-0.15(-0.84%)
Oct 14, 2013	17.37	17.44	17.26	17.41	915,091	-0.05(-0.30%)
Oct 11, 2013	17.30	17.51	17.23	17.46	1,251,378	+0.10(+0.56%)
Oct 10, 2013	17.06	17.36	17.05	17.36	1,267,748	+0.43(+2.54%)
Oct 09, 2013	16.88	17.00	16.77	16.94	1,764,582	+0.09(+0.55%)
Oct 08, 2013	16.93	17.05	16.84	16.84	1,376,561	-0.09(-0.50%)
Oct 07, 2013	16.92	17.05	16.86	16.93	969,507	-0.10(-0.59%)
Oct 04, 2013	16.87	17.08	16.84	17.03	758,557	+0.12(+0.69%)
Oct 03, 2013	17.06	17.06	16.78	16.91	1,212,807	-0.19(-1.11%)
Oct 02, 2013	17.18	17.18	16.88	17.10	1,424,363	-0.08(-0.47%)
Oct 01, 2013	17.02	17.20	17.00	17.18	1,146,589	+0.12(+0.69%)
Sep 30, 2013	17.03	17.11	16.94	17.06	1,074,249	-0.07(-0.40%)
Sep 27, 2013	17.18	17.23	17.06	17.13	1,495,511	-0.16(-0.91%)
Sep 26, 2013	17.30	17.41	17.21	17.29	1,369,191	+0.02(+0.09%)
Sep 25, 2013	17.48	17.54	17.28	17.28	1,741,025	-0.20(-1.16%)
Sep 24, 2013	17.53	17.64	17.43	17.48	1,938,767	-0.13(-0.74%)
Sep 23, 2013	17.75	17.80	17.55	17.61	914,650	-0.14(-0.78%)
Sep 20, 2013	17.81	17.90	17.73	17.75	1,739,586	-0.06(-0.34%)
Sep 19, 2013	17.92	17.92	17.70	17.81	1,026,447	-0.07(-0.39%)
Sep 18, 2013	17.49	17.88	17.45	17.88	1,535,139	+0.36(+2.03%)
Sep 17, 2013	17.47	17.55	17.43	17.52	582,818	+0.05(+0.30%)
Sep 16, 2013	17.47	17.55	17.42	17.47	1,175,267	+0.14(+0.79%)
Sep 13, 2013	17.30	17.38	17.28	17.33	891,883	+0.03(+0.16%)
Sep 12, 2013	17.33	17.39	17.26	17.30	1,047,323	-0.04(-0.21%)
Sep 11, 2013	17.20	17.35	17.19	17.34	1,353,858	+0.14(+0.82%)
Sep 10, 2013	17.15	17.23	17.02	17.19	1,837,309	+0.08(+0.45%)
Sep 09, 2013	17.10	17.13	17.05	17.12	934,724	+0.02(+0.09%)
Sep 06, 2013	16.96	17.18	16.80	17.10	1,477,004	+0.16(+0.96%)
Sep 05, 2013	16.97	17.03	16.91	16.94	1,156,983	-0.05(-0.29%)
Sep 04, 2013	16.71	17.00	16.68	16.99	1,717,826	+0.27(+1.62%)
Sep 03, 2013	16.96	17.02	16.64	16.72	1,074,923	-0.07(-0.41%)
Aug 30, 2013	16.79	16.81	16.63	16.79	1,298,110	+0.04(+0.24%)
Aug 29, 2013	16.54	16.81	16.45	16.74	1,211,864	+0.16(+0.98%)
Aug 28, 2013	16.72	16.74	16.57	16.58	2,723,446	-0.15(-0.92%)
Aug 27, 2013	16.87	16.94	16.72	16.74	2,677,905	-0.27(-1.57%)
Aug 26, 2013	17.34	17.36	16.99	17.00	1,593,059	-0.30(-1.73%)
Aug 23, 2013	17.32	17.37	17.17	17.30	1,837,238	-0.02(-0.09%)
Aug 22, 2013	17.06	17.47	17.04	17.32	2,677,485	+0.26(+1.52%)
Aug 21, 2013	17.35	17.38	16.99	17.06	2,453,864	-0.27(-1.57%)
Aug 20, 2013	17.26	17.42	17.26	17.33	1,095,153	+0.12(+0.71%)
Aug 19, 2013	17.31	17.35	17.20	17.21	1,494,052	-0.13(-0.72%)
Aug 16, 2013	17.34	17.39	17.21	17.34	1,634,525	+0.02(+0.14%)
Aug 15, 2013	17.49	17.49	17.29	17.31	1,465,460	-0.28(-1.59%)
Aug 14, 2013	17.79	17.82	17.59	17.59	1,289,128	-0.16(-0.89%)
Aug 13, 2013	17.62	17.78	17.57	17.75	1,020,224	+0.17(+0.97%)
Aug 12, 2013	17.43	17.58	17.34	17.58	779,350	+0.08(+0.46%)
Aug 09, 2013	17.47	17.59	17.34	17.50	1,271,554	-0.00(-0.02%)
Aug 08, 2013	17.50	17.66	17.41	17.50	1,029,576	+0.04(+0.21%)
Aug 07, 2013	17.56	17.56	17.35	17.47	1,209,890	-0.11(-0.62%)
Aug 06, 2013	17.47	17.63	17.43	17.58	1,388,438	+0.07(+0.42%)
Aug 05, 2013	17.43	17.52	17.32	17.50	1,014,236	+0.07(+0.40%)
Aug 02, 2013	17.38	17.43	17.21	17.43	1,253,834	+0.02(+0.14%)
Aug 01, 2013	17.30	17.43	17.26	17.41	1,242,959	+0.25(+1.46%)
Jul 31, 2013	17.09	17.23	17.01	17.16	1,331,014	+0.11(+0.67%)
Jul 30, 2013	17.11	17.23	17.03	17.04	1,725,900	-0.07(-0.40%)
Jul 29, 2013	17.04	17.28	16.99	17.11	2,132,818	+0.32(+1.93%)
Jul 26, 2013	16.66	16.81	16.56	16.79	913,509	+0.05(+0.31%)
Jul 25, 2013	16.60	16.78	16.57	16.74	801,959	+0.06(+0.36%)
Jul 24, 2013	16.85	16.85	16.61	16.68	1,063,910	-0.10(-0.60%)
Jul 23, 2013	16.79	16.81	16.64	16.78	1,199,247	+0.05(+0.32%)
Jul 22, 2013	16.75	16.81	16.71	16.72	1,186,444	-0.04(-0.22%)
Jul 19, 2013	16.66	16.79	16.55	16.76	3,263,223	+0.10(+0.61%)
Jul 18, 2013	16.67	16.72	16.58	16.66	1,302,733	+0.01(+0.09%)
Jul 17, 2013	16.76	16.82	16.63	16.65	1,366,547	-0.10(-0.58%)
Jul 16, 2013	16.69	16.94	16.67	16.74	2,998,413	+0.08(+0.48%)
Jul 15, 2013	16.60	16.73	16.60	16.66	1,581,497	+0.09(+0.56%)
Jul 12, 2013	16.50	16.62	16.40	16.57	2,530,750	+0.15(+0.91%)
Jul 11, 2013	16.26	16.43	16.25	16.42	1,346,427	+0.33(+2.06%)
Jul 10, 2013	16.10	16.21	15.99	16.09	2,097,326	+0.01(+0.05%)
Jul 09, 2013	16.07	16.12	15.96	16.08	1,853,688	+0.08(+0.51%)
Jul 08, 2013	15.89	16.04	15.84	16.00	1,338,376	+0.19(+1.18%)
Jul 05, 2013	15.70	15.82	15.57	15.81	1,246,543	+0.22(+1.40%)
Jul 03, 2013	15.71	15.79	15.59	15.59	2,465,045	-0.18(-1.13%)
Jul 02, 2013	15.87	15.90	15.71	15.77	1,953,973	-0.11(-0.71%)
Jul 01, 2013	15.68	15.95	15.68	15.89	2,372,873	+0.29(+1.84%)
Jun 28, 2013	15.60	15.74	15.57	15.60	2,633,607	-0.02(-0.16%)
Jun 27, 2013	15.67	15.80	15.60	15.62	1,079,752	+0.04(+0.29%)
Jun 26, 2013	15.52	15.70	15.48	15.58	1,776,850	+0.17(+1.13%)
Jun 25, 2013	15.47	15.55	15.34	15.40	2,944,083	+0.05(+0.32%)
Jun 24, 2013	15.19	15.53	15.18	15.36	2,463,996	+0.03(+0.21%)
Jun 21, 2013	15.33	15.41	15.15	15.32	3,190,726	+0.11(+0.74%)
Jun 20, 2013	15.68	15.68	15.18	15.21	3,428,146	-0.51(-3.22%)
Jun 19, 2013	15.86	16.08	15.71	15.72	3,615,780	-0.13(-0.82%)
Jun 18, 2013	15.69	15.93	15.57	15.84	7,035,463	-0.59(-3.59%)
Jun 17, 2013	16.30	16.55	16.28	16.44	1,810,896	+0.21(+1.30%)
Jun 14, 2013	16.00	16.25	16.00	16.22	2,648,499	+0.13(+0.78%)
Jun 13, 2013	15.95	16.13	15.85	16.10	1,204,743	+0.13(+0.81%)
Jun 12, 2013	16.12	16.12	15.95	15.97	1,451,255	-0.06(-0.35%)
Jun 11, 2013	15.92	16.11	15.85	16.03	1,675,772	+0.01(+0.08%)
Jun 10, 2013	16.02	16.06	15.89	16.01	1,350,080	+0.00(+0.03%)
Jun 07, 2013	15.85	16.03	15.84	16.01	2,349,421	+0.29(+1.85%)
Jun 06, 2013	15.76	15.78	15.55	15.72	3,606,851	-0.07(-0.46%)
Jun 05, 2013	16.03	16.06	15.78	15.79	2,215,557	-0.30(-1.86%)
Jun 04, 2013	16.08	16.24	16.01	16.09	2,371,372	+0.01(+0.05%)
Jun 03, 2013	16.06	16.15	15.78	16.08	3,670,929	-0.02(-0.10%)
May 31, 2013	16.33	16.38	16.10	16.10	4,819,378	-0.29(-1.75%)
May 30, 2013	16.51	16.58	16.39	16.39	2,735,979	-0.12(-0.73%)
May 29, 2013	16.92	17.00	16.49	16.51	2,490,392	-0.34(-2.04%)
May 28, 2013	16.91	17.09	16.85	16.85	2,007,335	+0.06(+0.36%)
May 24, 2013	16.64	16.92	16.59	16.79	2,005,804	+0.11(+0.65%)
May 23, 2013	16.93	16.98	16.65	16.68	3,196,081	-0.46(-2.69%)
May 22, 2013	17.22	17.37	17.09	17.14	2,128,913	-0.08(-0.49%)
May 21, 2013	17.19	17.34	17.06	17.23	2,001,916	+0.04(+0.21%)
May 20, 2013	17.28	17.35	17.16	17.19	1,761,013	-0.07(-0.42%)
May 17, 2013	17.23	17.32	17.18	17.26	2,632,153	+0.03(+0.16%)
May 16, 2013	17.35	17.45	17.23	17.24	1,363,265	-0.16(-0.93%)
May 15, 2013	17.34	17.45	17.24	17.40	1,400,474	+0.39(+2.31%)
May 13, 2013	16.79	17.01	16.74	17.01	1,791,300	+0.23(+1.40%)
May 10, 2013	16.71	16.83	16.63	16.77	2,564,553	+0.09(+0.53%)
May 09, 2013	16.71	16.79	16.60	16.68	2,082,676	-0.05(-0.31%)
May 08, 2013	16.86	16.90	16.69	16.73	1,688,037	-0.12(-0.72%)
May 07, 2013	16.75	16.90	16.70	16.86	1,777,414	+0.11(+0.68%)
May 06, 2013	16.83	16.83	16.57	16.74	1,444,342	-0.13(-0.79%)
May 03, 2013	17.07	16.99	16.85	16.88	2,477,652	-0.11(-0.67%)
May 02, 2013	16.73	17.09	16.65	16.99	3,845,397	+0.34(+2.06%)

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.