Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	38.84	38.92	37.97	38.47	6,096,750	-0.45(-1.15%)
Apr 29, 2014	38.86	38.97	38.10	38.92	5,336,491	+0.05(+0.14%)
Apr 28, 2014	38.81	39.17	38.47	38.86	3,950,097	+0.30(+0.78%)
Apr 25, 2014	38.73	38.76	38.46	38.56	3,037,936	-0.32(-0.83%)
Apr 24, 2014	39.06	39.18	38.85	38.88	3,092,919	-0.05(-0.12%)
Apr 23, 2014	38.57	39.01	38.56	38.93	4,044,896	+0.40(+1.04%)
Apr 22, 2014	38.49	38.94	38.25	38.53	4,971,910	+0.13(+0.33%)
Apr 21, 2014	38.14	38.55	37.99	38.40	3,932,762	+0.33(+0.88%)
Apr 17, 2014	39.14	38.07	38.07	38.07	9,619,931	-1.23(-3.12%)
Apr 16, 2014	38.90	39.34	38.70	39.29	3,874,484	+0.72(+1.88%)
Apr 15, 2014	38.27	38.77	38.02	38.57	4,005,234	+0.40(+1.05%)
Apr 14, 2014	38.48	38.69	37.82	38.17	4,385,639	+0.05(+0.14%)
Apr 11, 2014	38.12	38.66	38.03	38.11	6,067,142	-0.78(-2.01%)
Apr 10, 2014	39.40	39.68	38.76	38.90	4,475,588	-0.52(-1.31%)
Apr 09, 2014	39.26	39.47	38.89	39.41	3,659,152	+0.31(+0.79%)
Apr 08, 2014	38.86	39.40	38.47	39.10	5,681,782	+0.08(+0.21%)
Apr 07, 2014	39.99	40.02	38.86	39.02	4,550,706	-0.99(-2.48%)
Apr 04, 2014	40.80	41.03	39.97	40.01	5,633,187	-0.58(-1.42%)
Apr 03, 2014	40.55	40.72	40.28	40.59	4,439,912	-0.03(-0.07%)
Apr 02, 2014	39.85	40.78	39.85	40.62	7,377,427	+0.76(+1.90%)
Apr 01, 2014	39.65	40.31	39.61	39.86	4,184,127	+0.15(+0.37%)
Mar 31, 2014	39.61	40.02	39.41	39.71	5,290,530	+0.25(+0.63%)
Mar 28, 2014	39.12	39.52	39.08	39.47	2,760,964	+0.35(+0.89%)
Mar 27, 2014	38.94	39.53	38.78	39.12	4,139,020	+0.21(+0.53%)
Mar 26, 2014	39.02	39.40	38.90	38.91	4,408,801	+0.05(+0.14%)
Mar 25, 2014	39.22	39.27	38.73	38.86	5,087,303	-0.27(-0.68%)
Mar 24, 2014	39.55	39.69	38.75	39.12	6,426,296	-0.38(-0.95%)
Mar 21, 2014	39.58	39.89	39.33	39.50	12,025,030	+0.18(+0.46%)
Mar 20, 2014	39.14	39.40	38.98	39.32	2,817,396	+0.10(+0.26%)
Mar 19, 2014	39.43	39.63	38.98	39.22	5,323,644	-0.22(-0.56%)
Mar 18, 2014	39.41	39.77	39.40	39.44	4,359,322	-0.01(-0.03%)
Mar 17, 2014	39.47	39.65	39.18	39.45	4,067,853	+0.21(+0.55%)
Mar 14, 2014	38.98	39.52	38.77	39.24	5,288,094	+0.25(+0.64%)
Mar 13, 2014	39.51	39.91	38.89	38.99	5,737,602	-0.37(-0.94%)
Mar 12, 2014	39.24	39.37	38.67	39.36	5,519,441	+0.05(+0.12%)
Mar 11, 2014	39.44	39.98	39.25	39.31	8,572,238	+0.55(+1.41%)
Mar 10, 2014	38.48	38.90	38.38	38.76	6,190,077	+0.05(+0.12%)
Mar 07, 2014	38.36	39.00	38.20	38.72	5,869,806	+0.50(+1.31%)
Mar 06, 2014	38.40	38.48	38.07	38.22	6,019,317	-0.01(-0.03%)
Mar 05, 2014	38.38	38.58	38.09	38.23	5,333,894	-0.22(-0.57%)
Mar 04, 2014	38.82	38.96	38.42	38.45	5,194,371	+0.02(+0.05%)
Mar 03, 2014	38.14	38.44	37.82	38.43	5,784,124	-0.16(-0.41%)
Feb 28, 2014	38.48	38.77	38.35	38.59	4,850,350	+0.00(+0.00%)
Feb 27, 2014	38.36	38.80	38.23	38.59	6,094,129	-0.07(-0.17%)
Feb 26, 2014	37.27	39.12	37.16	38.66	13,454,222	+1.14(+3.04%)
Feb 25, 2014	35.77	37.72	35.57	37.52	16,354,775	+2.13(+6.01%)
Feb 24, 2014	35.98	35.98	35.37	35.39	8,355,982	-0.43(-1.21%)
Feb 21, 2014	35.72	36.01	35.69	35.82	4,652,678	+0.17(+0.47%)
Feb 20, 2014	35.53	35.88	35.49	35.66	4,807,067	+0.08(+0.22%)
Feb 19, 2014	35.48	35.80	35.41	35.58	4,327,839	+0.13(+0.36%)
Feb 18, 2014	35.80	35.85	35.28	35.45	4,161,204	-0.17(-0.47%)
Feb 14, 2014	35.40	35.62	35.62	35.62	3,238,544	+0.17(+0.49%)
Feb 13, 2014	35.06	35.64	35.04	35.44	3,392,298	+0.21(+0.61%)
Feb 12, 2014	35.76	35.92	35.10	35.23	3,783,417	-0.50(-1.40%)
Feb 11, 2014	35.35	35.80	35.15	35.73	3,449,442	+0.44(+1.25%)
Feb 10, 2014	35.29	35.44	34.91	35.29	3,401,815	-0.12(-0.34%)
Feb 07, 2014	35.26	35.82	35.08	35.41	4,397,625	+0.37(+1.05%)
Feb 06, 2014	34.30	35.25	34.30	35.04	5,855,282	+0.79(+2.32%)
Feb 05, 2014	33.81	34.45	33.38	34.25	8,656,236	+0.25(+0.75%)
Feb 04, 2014	34.14	34.51	33.85	34.00	6,640,452	+0.04(+0.12%)
Feb 03, 2014	35.43	35.47	33.82	33.96	10,861,408	-1.53(-4.30%)
Jan 31, 2014	35.50	35.88	35.43	35.48	5,394,353	-0.47(-1.32%)
Jan 30, 2014	36.02	36.24	35.76	35.96	3,872,383	+0.35(+0.97%)
Jan 29, 2014	36.10	36.45	35.56	35.61	6,652,681	-0.72(-1.98%)
Jan 28, 2014	36.36	36.78	36.29	36.33	4,404,922	+0.19(+0.54%)
Jan 27, 2014	36.25	36.54	35.87	36.14	6,074,327	-0.16(-0.44%)
Jan 24, 2014	36.48	36.62	36.07	36.30	5,188,899	-0.42(-1.14%)
Jan 23, 2014	36.74	36.83	36.50	36.72	5,793,670	-0.22(-0.60%)
Jan 22, 2014	37.06	37.24	36.76	36.94	4,497,155	-0.12(-0.32%)
Jan 21, 2014	37.49	37.66	36.83	37.06	5,246,834	-0.45(-1.19%)
Jan 17, 2014	37.40	37.50	37.50	37.50	6,152,184	+0.13(+0.36%)
Jan 16, 2014	37.14	37.42	36.86	37.37	5,316,540	+0.15(+0.41%)
Jan 15, 2014	37.18	37.30	36.96	37.22	3,769,493	+0.03(+0.09%)
Jan 14, 2014	36.86	37.44	36.86	37.18	5,739,441	+0.33(+0.89%)
Jan 13, 2014	37.42	37.78	36.85	36.86	10,881,722	-0.39(-1.04%)
Jan 10, 2014	37.34	37.41	36.86	37.24	9,072,569	+0.03(+0.07%)
Jan 09, 2014	36.78	37.52	36.54	37.22	22,092,164	+2.64(+7.64%)
Jan 08, 2014	34.54	34.68	34.26	34.58	9,045,301	-0.23(-0.65%)
Jan 07, 2014	35.71	35.71	34.47	34.80	9,488,763	-0.65(-1.83%)
Jan 06, 2014	35.86	35.92	35.38	35.45	4,319,902	-0.26(-0.73%)
Jan 03, 2014	35.59	36.02	35.56	35.71	3,736,611	+0.10(+0.28%)
Jan 02, 2014	35.46	35.96	35.32	35.61	4,450,769	-0.01(-0.02%)
Dec 31, 2013	35.77	35.62	35.62	35.62	3,818,333	-0.18(-0.50%)
Dec 30, 2013	35.20	35.92	35.20	35.80	4,519,014	+0.65(+1.84%)
Dec 27, 2013	35.36	35.44	35.12	35.15	2,131,834	-0.09(-0.25%)
Dec 26, 2013	35.24	35.50	35.18	35.24	3,406,813	+0.08(+0.23%)
Dec 24, 2013	35.11	35.35	34.89	35.16	2,682,231	-0.09(-0.26%)
Dec 23, 2013	34.97	35.51	34.96	35.25	4,231,669	+0.39(+1.11%)
Dec 20, 2013	34.94	35.16	34.78	34.86	8,607,637	+0.03(+0.08%)
Dec 19, 2013	34.72	35.01	34.58	34.84	4,429,343	+0.06(+0.17%)
Dec 18, 2013	34.46	34.80	34.02	34.78	5,175,790	+0.31(+0.91%)
Dec 17, 2013	34.56	34.60	34.21	34.46	5,066,689	+0.04(+0.12%)
Dec 16, 2013	34.38	34.66	34.32	34.42	4,114,063	+0.13(+0.39%)
Dec 13, 2013	34.61	34.96	34.22	34.29	6,028,562	-0.16(-0.46%)
Dec 12, 2013	34.78	34.84	34.36	34.45	4,900,606	-0.29(-0.83%)
Dec 11, 2013	34.54	35.37	34.48	34.74	8,249,967	+0.37(+1.07%)
Dec 10, 2013	34.61	34.67	34.16	34.37	4,718,445	-0.27(-0.79%)
Dec 09, 2013	34.45	34.90	34.42	34.64	5,804,217	+0.24(+0.69%)
Dec 06, 2013	34.46	34.65	33.94	34.40	6,941,921	+0.19(+0.56%)
Dec 05, 2013	34.60	34.61	34.02	34.21	6,159,467	-0.33(-0.96%)
Dec 04, 2013	34.91	35.03	34.10	34.54	8,498,785	-0.51(-1.46%)
Dec 03, 2013	34.71	35.10	34.65	35.05	6,754,122	+0.25(+0.71%)
Dec 02, 2013	35.17	35.48	34.65	34.81	9,560,180	-0.54(-1.54%)
Nov 29, 2013	35.89	35.89	35.23	35.35	5,321,439	-0.19(-0.52%)
Nov 27, 2013	35.23	35.60	35.12	35.54	7,676,757	+0.40(+1.13%)
Nov 26, 2013	34.71	35.27	34.71	35.14	9,642,966	+0.44(+1.26%)
Nov 25, 2013	34.21	34.80	34.12	34.70	8,329,929	+0.68(+1.99%)
Nov 22, 2013	33.82	34.10	33.61	34.02	6,209,774	+0.30(+0.89%)
Nov 21, 2013	33.78	33.89	33.55	33.72	6,283,861	-0.10(-0.29%)
Nov 20, 2013	33.74	33.85	33.50	33.82	7,928,499	+0.37(+1.09%)
Nov 19, 2013	33.48	33.65	33.28	33.46	6,231,127	-0.04(-0.12%)
Nov 18, 2013	33.85	34.01	33.35	33.50	6,744,558	-0.41(-1.21%)
Nov 15, 2013	33.46	33.91	33.37	33.91	10,668,607	+0.27(+0.81%)
Nov 14, 2013	33.65	33.94	33.23	33.64	10,914,535	+2.89(+9.39%)
Nov 12, 2013	31.22	31.26	30.73	30.75	11,887,517	-0.49(-1.57%)
Nov 11, 2013	30.65	31.40	30.61	31.24	9,415,088	+0.59(+1.93%)
Nov 08, 2013	30.47	30.74	30.26	30.65	8,423,838	+0.15(+0.48%)
Nov 07, 2013	30.82	31.02	30.43	30.51	7,188,724	-0.29(-0.95%)
Nov 06, 2013	30.65	31.15	30.53	30.80	5,747,998	+0.17(+0.56%)
Nov 05, 2013	30.94	31.14	30.43	30.63	6,594,506	-0.23(-0.75%)
Nov 04, 2013	30.70	31.10	30.70	30.86	4,967,225	+0.35(+1.15%)
Nov 01, 2013	30.65	30.73	30.24	30.51	4,768,493	-0.10(-0.33%)
Oct 31, 2013	30.86	30.92	30.45	30.61	5,600,183	-0.19(-0.63%)
Oct 30, 2013	30.67	31.02	30.49	30.80	5,549,873	+0.18(+0.59%)
Oct 29, 2013	30.30	30.70	30.30	30.62	7,613,844	+0.46(+1.52%)
Oct 28, 2013	29.47	30.30	29.32	30.16	7,697,064	+0.36(+1.23%)
Oct 25, 2013	30.03	30.03	29.66	29.80	5,407,128	-0.14(-0.47%)
Oct 24, 2013	29.58	30.00	29.29	29.93	5,840,749	+0.37(+1.26%)
Oct 23, 2013	29.57	29.72	29.26	29.56	4,265,010	-0.04(-0.13%)
Oct 22, 2013	29.35	29.68	29.22	29.60	6,587,512	+0.24(+0.81%)
Oct 21, 2013	29.52	29.57	29.13	29.36	4,306,712	-0.10(-0.34%)
Oct 18, 2013	29.54	29.64	29.01	29.46	7,983,886	-0.05(-0.16%)
Oct 17, 2013	28.95	29.58	28.88	29.51	8,587,290	+0.44(+1.53%)
Oct 16, 2013	28.32	29.12	28.28	29.07	12,528,902	+0.87(+3.08%)
Oct 15, 2013	28.33	28.59	28.06	28.20	8,153,595	-0.07(-0.23%)
Oct 14, 2013	28.18	28.35	28.03	28.26	6,948,249	-0.04(-0.14%)
Oct 11, 2013	28.55	28.57	28.02	28.30	7,808,467	-0.38(-1.32%)
Oct 10, 2013	28.55	28.76	28.45	28.68	5,186,422	+0.56(+2.01%)
Oct 09, 2013	28.26	28.38	28.00	28.12	7,643,827	-0.06(-0.21%)
Oct 08, 2013	28.62	28.67	28.14	28.18	7,786,999	-0.36(-1.26%)
Oct 07, 2013	28.95	28.97	28.53	28.53	6,835,778	-0.72(-2.45%)
Oct 04, 2013	29.39	29.39	29.03	29.25	6,678,798	-0.09(-0.32%)
Oct 03, 2013	29.18	29.50	28.93	29.34	8,763,377	+0.16(+0.55%)
Oct 02, 2013	28.66	29.19	28.55	29.18	8,356,854	+0.35(+1.22%)
Oct 01, 2013	28.69	29.07	28.68	28.83	6,984,264	-0.05(-0.18%)
Sep 27, 2013	28.73	29.07	28.69	28.89	8,183,953	+0.13(+0.46%)
Sep 26, 2013	28.47	28.77	28.33	28.75	7,618,810	+0.35(+1.22%)
Sep 25, 2013	28.95	29.03	28.34	28.41	10,403,215	-0.52(-1.79%)
Sep 24, 2013	29.53	29.62	28.81	28.93	11,596,011	-0.74(-2.48%)
Sep 23, 2013	29.62	29.72	29.32	29.66	6,623,004	+0.05(+0.16%)
Sep 20, 2013	30.13	30.25	29.59	29.62	8,152,018	-0.55(-1.83%)
Sep 19, 2013	30.31	30.52	30.09	30.17	5,158,527	-0.09(-0.29%)
Sep 18, 2013	29.98	30.39	29.54	30.25	6,409,784	+0.35(+1.18%)
Sep 17, 2013	29.86	30.07	29.85	29.90	4,538,402	+0.05(+0.18%)
Sep 16, 2013	29.97	29.99	29.76	29.85	5,135,803	+0.18(+0.60%)
Sep 13, 2013	29.09	29.68	28.87	29.67	9,010,420	+0.78(+2.69%)
Sep 12, 2013	29.26	29.45	28.86	28.89	9,610,574	-0.40(-1.38%)
Sep 11, 2013	29.47	29.51	29.13	29.30	10,202,469	-0.13(-0.43%)
Sep 10, 2013	30.13	30.16	29.34	29.42	9,295,900	-0.54(-1.81%)
Sep 09, 2013	29.82	30.13	29.82	29.97	4,700,991	+0.21(+0.71%)
Sep 06, 2013	30.43	30.48	29.67	29.75	10,215,459	-0.62(-2.04%)
Sep 05, 2013	29.59	30.38	29.57	30.37	10,575,209	+0.81(+2.72%)
Sep 04, 2013	29.14	29.70	29.12	29.57	7,426,556	+0.34(+1.17%)
Sep 03, 2013	29.54	29.70	29.10	29.23	7,987,374	-0.10(-0.34%)
Aug 30, 2013	29.49	29.61	29.21	29.32	5,062,387	-0.12(-0.40%)
Aug 29, 2013	29.18	29.83	29.11	29.44	8,601,717	+0.19(+0.65%)
Aug 28, 2013	28.72	29.42	28.62	29.25	10,751,274	+0.56(+1.96%)
Aug 27, 2013	28.91	29.00	28.63	28.69	8,072,974	-0.46(-1.56%)
Aug 26, 2013	29.54	29.64	29.13	29.15	7,972,432	-0.42(-1.41%)
Aug 23, 2013	29.65	29.75	29.33	29.56	5,626,723	-0.11(-0.36%)
Aug 22, 2013	29.70	29.94	29.57	29.67	4,411,428	+0.01(+0.04%)
Aug 21, 2013	29.97	30.12	29.41	29.65	10,439,176	-0.45(-1.49%)
Aug 20, 2013	29.77	30.20	29.69	30.10	12,459,191	+0.44(+1.47%)
Aug 19, 2013	29.75	29.95	29.57	29.67	6,893,512	-0.03(-0.09%)
Aug 16, 2013	30.45	30.45	29.69	29.69	11,741,510	-0.86(-2.83%)
Aug 15, 2013	30.26	30.63	29.87	30.56	15,038,921	-0.02(-0.06%)
Aug 14, 2013	30.82	30.99	30.40	30.58	25,802,190	-1.43(-4.47%)
Aug 13, 2013	31.68	32.11	31.62	32.01	9,645,069	+0.26(+0.81%)
Aug 12, 2013	31.85	32.00	31.63	31.75	7,529,198	-0.27(-0.85%)
Aug 09, 2013	31.80	32.08	31.46	32.02	7,171,840	+0.19(+0.60%)
Aug 08, 2013	31.71	31.93	31.23	31.83	9,437,276	+0.26(+0.84%)
Aug 07, 2013	31.77	31.81	31.32	31.57	7,349,154	-0.40(-1.26%)
Aug 06, 2013	32.57	32.68	31.62	31.97	7,233,865	-0.81(-2.48%)
Aug 05, 2013	32.53	32.82	32.49	32.78	3,181,664	+0.14(+0.42%)
Aug 02, 2013	32.44	32.66	32.31	32.64	3,258,359	+0.13(+0.39%)
Aug 01, 2013	32.29	32.70	32.10	32.52	6,256,807	+0.61(+1.92%)
Jul 31, 2013	31.87	32.31	31.75	31.91	7,121,882	+0.12(+0.37%)
Jul 30, 2013	32.03	32.14	31.62	31.79	6,272,504	-0.07(-0.23%)
Jul 29, 2013	31.73	32.02	31.66	31.86	3,021,045	+0.07(+0.21%)
Jul 26, 2013	31.54	31.83	31.34	31.79	3,892,383	+0.11(+0.35%)
Jul 25, 2013	31.82	31.90	31.45	31.68	6,092,277	-0.20(-0.62%)
Jul 24, 2013	32.25	32.43	31.78	31.88	6,086,860	-0.32(-1.00%)
Jul 23, 2013	32.33	32.58	32.08	32.20	4,279,285	-0.08(-0.25%)
Jul 22, 2013	32.43	32.70	32.28	32.28	4,474,591	-0.08(-0.24%)
Jul 19, 2013	32.51	32.51	31.83	32.36	8,989,358	-0.12(-0.37%)
Jul 18, 2013	32.73	32.75	32.22	32.48	4,828,895	-0.21(-0.65%)
Jul 17, 2013	32.90	32.95	32.65	32.69	2,166,347	-0.15(-0.44%)
Jul 16, 2013	33.17	33.33	32.68	32.84	8,323,613	-0.31(-0.94%)
Jul 15, 2013	32.81	33.33	32.73	33.15	5,845,912	+0.52(+1.60%)
Jul 12, 2013	32.80	33.03	32.50	32.62	5,373,179	-0.17(-0.52%)
Jul 11, 2013	33.00	33.03	32.46	32.80	5,568,540	+0.15(+0.44%)
Jul 10, 2013	33.17	33.32	32.31	32.65	7,173,447	-0.59(-1.79%)
Jul 09, 2013	33.33	33.51	33.18	33.25	4,423,363	+0.07(+0.20%)
Jul 08, 2013	32.58	33.31	32.57	33.18	5,659,890	+0.72(+2.22%)
Jul 05, 2013	32.34	32.50	31.99	32.46	3,064,303	+0.46(+1.44%)
Jul 03, 2013	31.71	32.04	31.54	32.00	3,035,226	+0.05(+0.17%)
Jul 02, 2013	31.85	32.13	31.69	31.95	5,462,527	+0.09(+0.29%)
Jul 01, 2013	31.85	32.28	31.81	31.85	5,527,220	+0.17(+0.54%)
Jun 28, 2013	31.84	32.01	31.63	31.68	8,455,456	+0.18(+0.57%)
Jun 26, 2013	31.02	31.55	30.99	31.50	4,414,972	+0.76(+2.47%)
Jun 25, 2013	30.66	30.91	30.54	30.74	3,405,909	+0.29(+0.95%)
Jun 24, 2013	30.61	30.71	30.18	30.45	4,572,008	-0.48(-1.54%)
Jun 21, 2013	31.15	31.28	30.45	30.93	7,963,820	+0.03(+0.09%)
Jun 20, 2013	31.67	31.85	30.80	30.90	6,357,754	-1.00(-3.12%)
Jun 19, 2013	32.59	32.64	31.86	31.90	5,090,872	-0.65(-2.01%)
Jun 18, 2013	32.14	32.66	32.10	32.55	3,833,989	+0.34(+1.04%)
Jun 17, 2013	32.28	32.62	32.02	32.22	4,323,351	+0.22(+0.68%)
Jun 14, 2013	32.02	32.51	31.91	32.00	3,324,913	-0.18(-0.57%)
Jun 13, 2013	31.79	32.29	31.63	32.18	5,118,667	+0.46(+1.46%)
Jun 12, 2013	32.13	32.30	31.66	31.72	4,692,165	-0.17(-0.52%)
Jun 11, 2013	31.82	32.27	31.69	31.89	4,476,931	-0.24(-0.76%)
Jun 10, 2013	32.04	32.29	31.95	32.13	5,304,310	+0.21(+0.66%)
Jun 07, 2013	31.93	32.18	31.83	31.92	4,510,106	+0.14(+0.45%)
Jun 06, 2013	31.20	31.77	31.12	31.77	5,621,046	+0.68(+2.17%)
Jun 05, 2013	31.62	31.77	31.05	31.10	5,680,434	-0.68(-2.13%)
Jun 04, 2013	31.93	32.02	31.42	31.77	6,102,183	-0.24(-0.74%)
Jun 03, 2013	31.91	32.05	31.49	32.01	6,170,669	+0.27(+0.85%)
May 31, 2013	32.00	32.38	31.74	31.74	5,075,734	-0.56(-1.73%)
May 30, 2013	32.12	32.63	32.08	32.30	5,712,612	+0.22(+0.70%)
May 29, 2013	32.21	32.27	31.77	32.08	3,993,389	-0.37(-1.15%)
May 28, 2013	32.65	32.83	32.22	32.45	3,948,799	+0.14(+0.43%)
May 24, 2013	31.91	32.40	31.75	32.31	4,161,556	+0.15(+0.47%)
May 23, 2013	31.91	32.36	31.82	32.16	4,594,692	-0.01(-0.04%)
May 22, 2013	32.46	32.79	31.99	32.17	6,675,652	-0.28(-0.87%)
May 21, 2013	32.05	32.58	32.05	32.46	6,871,173	+0.38(+1.19%)
May 20, 2013	31.77	32.23	31.69	32.08	6,139,298	+0.12(+0.37%)
May 17, 2013	31.54	31.96	31.22	31.96	8,895,054	+0.52(+1.65%)
May 16, 2013	31.79	31.96	31.25	31.44	6,941,723	-0.45(-1.42%)
May 15, 2013	31.68	32.13	31.06	31.89	14,407,253	+1.11(+3.60%)
May 13, 2013	30.87	30.94	30.56	30.78	4,093,189	-0.23(-0.74%)
May 10, 2013	30.61	31.01	30.59	31.01	4,568,106	+0.51(+1.68%)
May 09, 2013	30.59	30.73	30.38	30.50	4,076,549	-0.12(-0.41%)
May 08, 2013	30.56	30.94	30.38	30.62	5,232,478	+0.09(+0.30%)
May 07, 2013	30.25	30.69	30.06	30.53	4,860,621	+0.33(+1.09%)
May 06, 2013	30.21	30.39	30.07	30.20	3,919,688	-0.15(-0.50%)
May 03, 2013	29.71	30.50	29.40	30.36	6,208,638	+0.95(+3.24%)
May 02, 2013	29.32	29.52	29.21	29.40	3,834,241	+0.05(+0.18%)

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.