Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.604	6.856	6.569	6.839	21,720,544	+0.21(+3.24%)
Apr 29, 2013	6.629	6.660	6.536	6.625	16,623,011	+0.07(+1.01%)
Apr 26, 2013	6.757	6.752	6.530	6.559	15,636,856	-0.19(-2.87%)
Apr 25, 2013	6.720	6.769	6.658	6.752	17,706,868	+0.02(+0.24%)
Apr 24, 2013	6.724	6.802	6.720	6.736	19,986,670	+0.05(+0.80%)
Apr 23, 2013	6.666	6.752	6.637	6.682	15,196,432	+0.08(+1.19%)
Apr 22, 2013	6.720	6.724	6.581	6.604	11,369,914	-0.07(-1.11%)
Apr 19, 2013	6.567	6.693	6.509	6.678	13,101,910	+0.08(+1.19%)
Apr 18, 2013	6.748	6.757	6.546	6.600	16,661,149	-0.16(-2.38%)
Apr 17, 2013	6.921	6.934	6.695	6.761	24,634,936	-0.27(-3.87%)
Apr 16, 2013	6.996	7.074	6.963	7.033	11,535,434	+0.11(+1.55%)
Apr 15, 2013	7.111	7.119	6.926	6.926	19,118,804	-0.26(-3.61%)
Apr 12, 2013	7.214	7.251	7.136	7.185	17,458,222	-0.00(-0.06%)
Apr 11, 2013	7.288	7.290	7.165	7.189	11,095,081	-0.05(-0.63%)
Apr 10, 2013	7.086	7.334	7.082	7.235	17,207,576	+0.20(+2.87%)
Apr 09, 2013	6.967	7.095	6.905	7.033	10,811,254	+0.16(+2.40%)
Apr 08, 2013	6.921	6.921	6.794	6.868	12,730,812	-0.07(-0.95%)
Apr 05, 2013	6.806	6.959	6.720	6.934	22,600,916	+0.11(+1.57%)
Apr 04, 2013	6.884	6.909	6.798	6.827	15,305,267	-0.04(-0.54%)
Apr 03, 2013	6.843	6.909	6.839	6.864	10,980,422	-0.02(-0.30%)
Apr 02, 2013	6.963	6.971	6.849	6.884	11,770,068	-0.06(-0.83%)
Apr 01, 2013	6.979	7.070	6.930	6.942	14,787,281	-0.07(-1.00%)
Mar 28, 2013	6.909	7.012	6.897	7.012	21,440,896	+0.15(+2.22%)
Mar 27, 2013	6.697	6.864	6.666	6.860	20,635,042	+0.14(+2.15%)
Mar 26, 2013	6.695	6.781	6.682	6.715	10,299,498	+0.07(+1.01%)
Mar 25, 2013	6.682	6.764	6.622	6.648	12,254,407	-0.06(-0.89%)
Mar 22, 2013	6.719	6.727	6.633	6.708	13,763,578	+0.02(+0.28%)
Mar 21, 2013	6.787	6.802	6.685	6.689	19,076,228	-0.13(-1.87%)
Mar 20, 2013	6.861	6.888	6.787	6.817	14,991,442	+0.01(+0.17%)
Mar 19, 2013	6.944	6.959	6.764	6.805	20,456,956	-0.09(-1.30%)
Mar 18, 2013	6.914	6.966	6.878	6.895	11,386,871	-0.09(-1.23%)
Mar 15, 2013	7.009	7.026	6.910	6.981	19,681,806	+0.00(+0.05%)
Mar 14, 2013	7.041	7.064	6.899	6.978	18,193,368	-0.06(-0.85%)
Mar 13, 2013	7.079	7.105	7.008	7.037	13,308,997	-0.04(-0.53%)
Mar 12, 2013	7.135	7.142	7.011	7.075	15,589,897	-0.08(-1.10%)
Mar 11, 2013	7.172	7.172	7.030	7.154	13,876,945	+0.01(+0.16%)
Mar 08, 2013	7.008	7.180	6.968	7.142	24,311,894	+0.14(+2.03%)
Mar 07, 2013	6.918	7.066	6.910	7.000	24,528,634	+0.09(+1.30%)
Mar 06, 2013	6.925	6.955	6.850	6.910	15,662,820	-0.03(-0.49%)
Mar 05, 2013	6.903	7.030	6.903	6.944	29,668,794	+0.04(+0.54%)
Mar 04, 2013	6.723	6.906	6.700	6.906	24,592,828	+0.13(+1.99%)
Mar 01, 2013	6.689	6.779	6.659	6.771	15,650,299	+0.04(+0.67%)
Feb 28, 2013	6.674	6.745	6.633	6.727	18,400,056	+0.07(+1.13%)
Feb 27, 2013	6.487	6.659	6.472	6.652	15,591,630	+0.05(+0.79%)
Feb 26, 2013	6.626	6.700	6.453	6.599	20,053,200	-0.06(-0.90%)
Feb 25, 2013	6.809	6.846	6.648	6.659	24,023,946	-0.12(-1.77%)
Feb 22, 2013	6.727	6.792	6.659	6.779	12,560,831	+0.15(+2.26%)
Feb 21, 2013	6.708	6.730	6.584	6.629	12,299,233	-0.13(-1.94%)
Feb 20, 2013	6.921	6.932	6.693	6.760	11,992,615	-0.18(-2.54%)
Feb 19, 2013	6.996	7.015	6.921	6.936	14,757,787	+0.04(+0.60%)
Feb 15, 2013	6.775	6.947	6.764	6.895	21,596,626	+0.18(+2.62%)
Feb 14, 2013	6.655	6.719	6.614	6.719	13,667,139	-0.05(-0.77%)
Feb 13, 2013	6.790	6.831	6.736	6.771	13,387,089	-0.00(-0.06%)
Feb 12, 2013	6.775	6.828	6.749	6.775	5,872,709	+0.04(+0.67%)
Feb 11, 2013	6.727	6.760	6.700	6.730	5,222,965	-0.04(-0.55%)
Feb 08, 2013	6.667	6.790	6.646	6.768	17,131,394	+0.12(+1.80%)
Feb 07, 2013	6.704	6.708	6.581	6.648	11,519,670	-0.01(-0.11%)
Feb 06, 2013	6.697	6.697	6.566	6.655	17,729,856	-0.06(-0.96%)
Feb 04, 2013	6.735	6.743	6.657	6.720	14,285,914	-0.12(-1.80%)
Feb 01, 2013	6.877	6.896	6.791	6.843	10,631,553	-0.02(-0.27%)
Jan 31, 2013	6.787	6.884	6.769	6.862	12,387,021	+0.10(+1.43%)
Jan 30, 2013	6.765	6.832	6.705	6.765	18,849,268	-0.06(-0.82%)
Jan 29, 2013	6.821	6.840	6.761	6.821	18,976,952	-0.01(-0.11%)
Jan 28, 2013	6.933	6.944	6.795	6.828	20,456,482	-0.20(-2.82%)
Jan 25, 2013	6.944	7.026	6.918	7.026	13,103,375	+0.07(+0.97%)
Jan 24, 2013	6.922	7.015	6.894	6.959	17,557,500	+0.01(+0.16%)
Jan 23, 2013	6.952	6.970	6.918	6.948	11,812,205	-0.08(-1.12%)
Jan 22, 2013	6.929	7.038	6.929	7.026	15,901,160	+0.03(+0.37%)
Jan 18, 2013	6.926	7.004	6.918	7.000	20,659,150	+0.03(+0.48%)
Jan 17, 2013	6.922	7.000	6.918	6.967	15,918,198	+0.11(+1.63%)
Jan 16, 2013	6.780	6.858	6.769	6.855	10,097,586	-0.01(-0.11%)
Jan 15, 2013	6.888	6.896	6.828	6.862	15,159,170	-0.10(-1.45%)
Jan 14, 2013	6.967	7.002	6.922	6.963	21,935,338	+0.12(+1.69%)
Jan 11, 2013	6.821	6.862	6.780	6.847	14,636,569	-0.03(-0.49%)
Jan 10, 2013	6.911	6.929	6.817	6.881	30,691,416	-0.08(-1.13%)
Jan 09, 2013	6.888	6.978	6.873	6.959	22,529,852	+0.10(+1.47%)
Jan 08, 2013	6.840	6.914	6.821	6.858	18,300,486	-0.00(-0.05%)
Jan 07, 2013	6.828	6.881	6.810	6.862	13,919,119	-0.00(-0.05%)
Jan 04, 2013	6.815	6.881	6.728	6.866	27,232,278	-0.07(-1.08%)
Jan 03, 2013	6.705	6.993	6.690	6.940	40,916,272	+0.31(+4.68%)
Jan 02, 2013	6.632	6.647	6.563	6.630	16,451,776	+0.15(+2.30%)
Dec 31, 2012	6.399	6.485	6.366	6.481	8,576,331	+0.07(+1.11%)
Dec 28, 2012	6.384	6.466	6.369	6.410	13,241,638	-0.04(-0.58%)
Dec 27, 2012	6.451	6.481	6.358	6.448	16,814,496	-0.01(-0.23%)
Dec 26, 2012	6.507	6.533	6.440	6.463	9,299,103	-0.01(-0.20%)
Dec 24, 2012	6.479	6.527	6.442	6.475	3,011,096	-0.02(-0.28%)
Dec 21, 2012	6.394	6.514	6.394	6.494	20,579,516	-0.01(-0.16%)
Dec 20, 2012	6.475	6.505	6.435	6.504	21,230,256	+0.02(+0.28%)
Dec 19, 2012	6.372	6.527	6.339	6.486	31,954,014	+0.15(+2.38%)
Dec 18, 2012	6.273	6.339	6.226	6.336	14,751,747	+0.01(+0.23%)
Dec 17, 2012	6.325	6.389	6.270	6.321	22,054,580	-0.01(-0.17%)
Dec 14, 2012	6.314	6.343	6.273	6.332	19,289,254	+0.01(+0.17%)
Dec 13, 2012	6.358	6.431	6.303	6.321	20,091,632	+0.01(+0.23%)
Dec 12, 2012	6.306	6.358	6.266	6.306	15,386,154	+0.01(+0.12%)
Dec 11, 2012	6.233	6.327	6.218	6.299	14,275,972	+0.04(+0.65%)
Dec 10, 2012	6.193	6.292	6.178	6.259	14,723,848	+0.06(+1.01%)
Dec 07, 2012	6.229	6.259	6.115	6.196	25,143,754	-0.03(-0.47%)
Dec 06, 2012	6.211	6.259	6.141	6.226	23,121,684	-0.06(-0.93%)
Dec 05, 2012	6.145	6.365	6.130	6.284	34,201,072	+0.17(+2.70%)
Dec 04, 2012	6.149	6.160	6.049	6.119	24,165,988	-0.06(-0.95%)
Nov 30, 2012	6.049	6.196	5.987	6.178	51,754,008	+0.21(+3.44%)
Nov 29, 2012	5.910	6.031	5.906	5.972	21,510,740	+0.04(+0.62%)
Nov 28, 2012	5.928	5.960	5.862	5.936	31,890,554	-0.05(-0.80%)
Nov 27, 2012	6.071	6.101	5.965	5.983	16,745,686	-0.08(-1.27%)
Nov 26, 2012	6.101	6.119	6.031	6.060	16,233,903	-0.05(-0.84%)
Nov 23, 2012	6.086	6.137	6.060	6.112	12,434,237	+0.11(+1.83%)
Nov 21, 2012	5.958	6.005	5.932	6.002	18,726,036	+0.01(+0.12%)
Nov 20, 2012	5.936	6.027	5.881	5.994	15,435,369	+0.04(+0.62%)
Nov 19, 2012	5.818	5.965	5.815	5.958	21,904,224	+0.21(+3.63%)
Nov 16, 2012	5.851	5.859	5.736	5.749	27,234,968	-0.04(-0.63%)
Nov 15, 2012	5.760	5.822	5.686	5.785	22,085,670	+0.11(+2.01%)
Nov 14, 2012	5.727	5.758	5.655	5.672	24,076,436	-0.09(-1.53%)
Nov 13, 2012	5.686	5.815	5.642	5.760	22,146,782	+0.02(+0.32%)
Nov 12, 2012	5.730	5.760	5.697	5.741	15,721,281	-0.01(-0.13%)
Nov 09, 2012	5.730	5.796	5.701	5.749	13,936,324	-0.04(-0.63%)
Nov 08, 2012	5.895	5.980	5.763	5.785	21,211,600	-0.11(-1.81%)
Nov 07, 2012	6.002	6.002	5.873	5.892	28,466,356	-0.13(-2.19%)
Nov 06, 2012	6.020	6.104	6.009	6.024	13,481,422	+0.03(+0.49%)
Nov 05, 2012	5.954	6.009	5.932	5.994	18,203,980	-0.01(-0.12%)
Nov 02, 2012	6.233	6.302	5.965	6.002	16,039,420	+0.04(+0.61%)
Nov 01, 2012	5.808	5.997	5.808	5.965	22,295,306	+0.22(+3.90%)
Oct 31, 2012	5.797	5.815	5.709	5.742	16,948,310	-0.01(-0.25%)
Oct 26, 2012	5.819	5.756	5.756	5.756	14,875,473	-0.08(-1.44%)
Oct 25, 2012	5.804	5.870	5.775	5.841	17,649,568	+0.12(+2.18%)
Oct 24, 2012	5.676	5.760	5.633	5.716	16,523,528	+0.07(+1.30%)
Oct 23, 2012	5.661	5.679	5.624	5.643	19,240,146	-0.18(-3.02%)
Oct 19, 2012	5.863	5.874	5.782	5.819	17,669,246	-0.04(-0.75%)
Oct 18, 2012	5.841	5.877	5.771	5.863	20,374,890	+0.07(+1.14%)
Oct 17, 2012	5.767	5.822	5.716	5.797	27,355,754	+0.04(+0.76%)
Oct 16, 2012	5.709	5.767	5.701	5.753	23,506,176	+0.06(+1.03%)
Oct 15, 2012	5.688	5.709	5.643	5.694	18,927,336	+0.06(+1.11%)
Oct 12, 2012	5.657	5.716	5.602	5.632	13,077,305	-0.04(-0.71%)
Oct 11, 2012	5.610	5.709	5.610	5.672	21,038,246	+0.08(+1.44%)
Oct 10, 2012	5.694	5.698	5.558	5.591	20,702,840	-0.05(-0.97%)
Oct 09, 2012	5.742	5.756	5.610	5.646	27,793,332	-0.19(-3.27%)
Oct 08, 2012	5.786	5.852	5.716	5.837	26,259,036	-0.00(-0.06%)
Oct 05, 2012	5.951	5.984	5.808	5.841	18,886,756	-0.07(-1.12%)
Oct 04, 2012	5.859	5.907	5.775	5.907	20,104,472	+0.04(+0.69%)
Oct 03, 2012	5.940	5.947	5.848	5.866	16,965,930	-0.13(-2.14%)
Oct 02, 2012	6.061	6.068	5.973	5.995	15,702,866	+0.03(+0.43%)
Oct 01, 2012	5.848	6.024	5.846	5.969	23,814,910	+0.08(+1.37%)
Sep 28, 2012	5.782	5.896	5.756	5.888	30,192,630	-0.10(-1.59%)
Sep 27, 2012	5.903	6.004	5.844	5.983	22,234,844	+0.12(+2.00%)
Sep 26, 2012	5.928	5.954	5.819	5.866	41,173,508	-0.07(-1.17%)
Sep 25, 2012	6.207	6.225	5.928	5.936	54,923,524	-0.44(-6.95%)
Sep 24, 2012	6.432	6.478	6.354	6.379	12,891,840	-0.05(-0.74%)
Sep 21, 2012	6.463	6.518	6.405	6.427	19,575,700	+0.04(+0.57%)
Sep 20, 2012	6.365	6.405	6.322	6.390	16,449,121	-0.01(-0.23%)
Sep 19, 2012	6.401	6.474	6.361	6.405	11,238,534	+0.00(+0.06%)
Sep 18, 2012	6.452	6.463	6.372	6.401	18,603,018	-0.05(-0.85%)
Sep 17, 2012	6.522	6.544	6.427	6.456	18,018,240	-0.04(-0.62%)
Sep 14, 2012	6.449	6.595	6.434	6.496	32,898,348	+0.07(+1.08%)
Sep 13, 2012	6.156	6.441	6.137	6.427	29,167,558	+0.22(+3.48%)
Sep 12, 2012	6.192	6.266	6.174	6.211	21,432,024	+0.05(+0.89%)
Sep 11, 2012	6.145	6.189	6.134	6.156	17,892,594	+0.06(+0.96%)
Sep 10, 2012	6.185	6.207	6.082	6.097	20,677,896	-0.19(-2.97%)
Sep 07, 2012	6.134	6.357	6.134	6.284	21,292,362	+0.20(+3.31%)
Sep 06, 2012	6.031	6.119	6.024	6.082	18,517,406	+0.09(+1.47%)
Sep 05, 2012	5.938	6.024	5.897	5.994	15,300,174	+0.04(+0.74%)
Sep 04, 2012	6.005	6.016	5.910	5.950	17,054,376	-0.06(-1.03%)
Aug 31, 2012	6.033	6.075	5.965	6.013	20,005,832	-0.01(-0.24%)
Aug 30, 2012	5.958	6.027	5.947	6.027	16,046,943	+0.00(+0.00%)
Aug 29, 2012	6.108	6.134	6.000	6.027	17,058,052	-0.06(-1.02%)
Aug 27, 2012	6.123	6.145	6.071	6.090	10,676,248	-0.07(-1.19%)
Aug 24, 2012	6.119	6.207	6.093	6.163	15,609,951	-0.01(-0.24%)
Aug 23, 2012	6.218	6.218	6.104	6.178	14,287,001	-0.09(-1.40%)
Aug 22, 2012	6.247	6.269	6.174	6.265	19,042,528	+0.01(+0.23%)
Aug 21, 2012	6.291	6.364	6.229	6.251	18,370,534	-0.07(-1.16%)
Aug 20, 2012	6.298	6.346	6.280	6.324	16,032,404	+0.02(+0.29%)
Aug 17, 2012	6.269	6.328	6.247	6.306	15,104,869	+0.05(+0.76%)
Aug 16, 2012	6.221	6.273	6.170	6.258	20,410,700	+0.11(+1.79%)
Aug 15, 2012	6.178	6.199	6.134	6.148	19,564,276	+0.02(+0.30%)
Aug 14, 2012	6.141	6.214	6.108	6.130	16,617,883	-0.05(-0.77%)
Aug 13, 2012	6.137	6.196	6.090	6.178	16,485,151	-0.01(-0.18%)
Aug 10, 2012	6.079	6.196	6.040	6.188	19,934,604	+0.11(+1.81%)
Aug 09, 2012	6.093	6.126	6.020	6.079	18,603,560	-0.01(-0.24%)
Aug 08, 2012	5.994	6.123	5.958	6.093	18,373,734	+0.09(+1.46%)
Aug 07, 2012	5.969	6.126	5.961	6.005	34,664,552	+0.05(+0.80%)
Aug 06, 2012	5.863	6.020	5.837	5.958	28,109,720	+0.16(+2.71%)
Aug 03, 2012	5.756	5.855	5.734	5.800	26,579,438	+0.20(+3.60%)
Aug 02, 2012	5.577	5.665	5.537	5.599	35,432,236	-0.07(-1.16%)
Aug 01, 2012	5.639	5.722	5.526	5.665	22,874,290	+0.05(+0.91%)
Jul 31, 2012	5.647	5.672	5.522	5.614	29,253,370	-0.06(-1.03%)
Jul 30, 2012	5.588	5.723	5.584	5.672	16,572,663	+0.04(+0.71%)
Jul 27, 2012	5.449	5.679	5.372	5.632	38,491,972	+0.29(+5.48%)
Jul 26, 2012	5.376	5.379	5.282	5.339	45,176,356	+0.08(+1.60%)
Jul 25, 2012	5.346	5.368	5.244	5.255	29,437,142	+0.01(+0.28%)
Jul 24, 2012	5.262	5.284	5.120	5.240	52,643,388	+0.04(+0.70%)
Jul 23, 2012	5.270	5.273	5.105	5.204	69,448,088	-0.32(-5.83%)
Jul 20, 2012	5.518	5.570	5.500	5.526	24,137,368	-0.05(-0.92%)
Jul 19, 2012	5.526	5.612	5.518	5.577	25,313,646	+0.10(+1.80%)
Jul 18, 2012	5.357	5.507	5.350	5.478	18,669,862	+0.08(+1.42%)
Jul 17, 2012	5.383	5.416	5.346	5.401	20,169,274	+0.03(+0.48%)
Jul 16, 2012	5.368	5.409	5.328	5.376	35,678,464	-0.00(-0.07%)
Jul 13, 2012	5.346	5.398	5.332	5.379	27,692,032	+0.08(+1.59%)
Jul 12, 2012	5.314	5.335	5.251	5.295	33,104,126	-0.14(-2.56%)
Jul 11, 2012	5.453	5.504	5.357	5.434	24,767,928	-0.02(-0.34%)
Jul 10, 2012	5.581	5.592	5.398	5.453	28,516,184	-0.05(-0.93%)
Jul 09, 2012	5.486	5.526	5.442	5.504	15,989,204	-0.03(-0.46%)
Jul 06, 2012	5.438	5.529	5.412	5.529	25,068,218	-0.07(-1.24%)
Jul 05, 2012	5.555	5.643	5.471	5.599	23,949,466	-0.05(-0.84%)
Jul 03, 2012	5.595	5.676	5.566	5.647	18,255,460	+0.11(+2.05%)
Jul 02, 2012	5.464	5.559	5.442	5.533	25,512,662	+0.10(+1.75%)
Jun 29, 2012	5.394	5.496	5.365	5.438	31,123,746	+0.27(+5.24%)
Jun 28, 2012	5.149	5.182	5.058	5.167	27,640,174	-0.07(-1.25%)
Jun 27, 2012	5.151	5.269	5.105	5.233	25,692,344	+0.10(+1.91%)
Jun 26, 2012	5.167	5.189	5.084	5.135	28,462,884	-0.02(-0.35%)
Jun 25, 2012	5.251	5.262	5.142	5.153	39,935,336	-0.19(-3.53%)
Jun 22, 2012	5.421	5.425	5.253	5.341	24,292,906	-0.06(-1.08%)
Jun 21, 2012	5.523	5.545	5.381	5.400	23,801,578	-0.18(-3.25%)
Jun 20, 2012	5.588	5.614	5.449	5.581	28,190,072	-0.08(-1.41%)
Jun 19, 2012	5.567	5.679	5.543	5.661	19,981,168	+0.13(+2.43%)
Jun 18, 2012	5.469	5.581	5.465	5.527	21,167,912	-0.05(-0.98%)
Jun 15, 2012	5.516	5.592	5.483	5.581	27,177,096	+0.10(+1.79%)
Jun 14, 2012	5.425	5.505	5.363	5.483	43,879,340	+0.08(+1.41%)
Jun 13, 2012	5.378	5.505	5.367	5.407	28,363,290	-0.02(-0.33%)
Jun 12, 2012	5.378	5.440	5.363	5.425	34,983,696	+0.07(+1.29%)
Jun 11, 2012	5.454	5.454	5.352	5.356	45,620,940	+0.00(+0.00%)
Jun 08, 2012	5.371	5.385	5.298	5.356	19,071,626	-0.10(-1.80%)
Jun 07, 2012	5.454	5.548	5.440	5.454	20,924,214	+0.06(+1.14%)
Jun 06, 2012	5.156	5.392	5.135	5.392	50,434,912	+0.22(+4.21%)
Jun 05, 2012	5.254	5.283	5.120	5.174	29,526,446	-0.03(-0.56%)
Jun 04, 2012	5.214	5.305	5.171	5.204	26,301,510	-0.04(-0.84%)
Jun 01, 2012	5.222	5.349	5.218	5.248	35,403,460	-0.07(-1.23%)
May 31, 2012	5.208	5.347	5.186	5.313	35,400,596	+0.07(+1.24%)
May 30, 2012	5.088	5.262	5.088	5.248	40,143,652	-0.01(-0.28%)
May 29, 2012	5.237	5.277	5.193	5.262	40,707,020	+0.05(+1.05%)
May 25, 2012	5.142	5.269	5.106	5.208	35,249,980	+0.12(+2.43%)
May 24, 2012	5.084	5.131	5.001	5.084	38,907,408	+0.01(+0.14%)
May 23, 2012	5.008	5.084	4.825	5.077	37,513,320	+0.02(+0.43%)
May 22, 2012	5.142	5.157	5.021	5.055	41,909,392	-0.10(-1.90%)
May 21, 2012	4.859	5.168	4.848	5.153	68,194,584	+0.30(+6.29%)
May 18, 2012	4.892	4.914	4.779	4.848	37,382,684	-0.02(-0.45%)
May 17, 2012	5.077	5.084	4.866	4.870	56,249,312	-0.22(-4.35%)
May 16, 2012	5.302	5.302	5.037	5.091	47,526,660	-0.11(-2.09%)
May 15, 2012	5.295	5.338	5.175	5.200	28,775,230	-0.06(-1.10%)
May 14, 2012	5.349	5.356	5.222	5.258	26,558,856	-0.21(-3.85%)
May 11, 2012	5.483	5.592	5.458	5.469	21,845,842	-0.02(-0.33%)
May 10, 2012	5.560	5.578	5.471	5.487	23,221,590	+0.04(+0.73%)
May 09, 2012	5.433	5.487	5.393	5.447	27,626,708	-0.08(-1.51%)
May 08, 2012	5.563	5.578	5.498	5.531	26,561,578	-0.08(-1.49%)
May 07, 2012	5.636	5.672	5.531	5.614	21,558,608	-0.01(-0.26%)
May 04, 2012	5.748	5.763	5.600	5.629	44,589,356	-0.09(-1.59%)
May 03, 2012	5.687	5.723	5.618	5.719	41,701,848	-0.00(-0.01%)
May 02, 2012	5.821	5.908	5.702	5.720	43,590,068	-0.14(-2.41%)

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.