Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	26.07	26.61	26.07	26.56	17,995,652	+0.38(+1.44%)
Apr 29, 2014	25.96	26.27	25.90	26.18	15,691,992	+0.18(+0.68%)
Apr 28, 2014	26.14	26.14	25.82	26.01	26,092,378	+0.03(+0.12%)
Apr 25, 2014	25.84	26.25	25.84	25.97	20,813,788	-0.35(-1.32%)
Apr 24, 2014	27.35	27.50	25.82	26.32	43,183,236	-0.17(-0.64%)
Apr 23, 2014	26.41	26.66	26.27	26.49	20,848,934	+0.12(+0.47%)
Apr 22, 2014	26.21	26.53	26.19	26.37	15,904,850	+0.19(+0.74%)
Apr 21, 2014	26.15	26.35	26.00	26.17	12,832,663	+0.00(+0.00%)
Apr 17, 2014	26.06	26.17	26.17	26.17	16,034,218	+0.01(+0.03%)
Apr 16, 2014	25.95	26.18	25.67	26.17	23,510,046	+0.47(+1.83%)
Apr 15, 2014	25.27	25.76	24.87	25.70	30,366,114	+0.62(+2.49%)
Apr 14, 2014	24.87	25.33	24.77	25.07	24,305,076	+0.48(+1.94%)
Apr 11, 2014	25.42	25.49	24.42	24.60	59,412,456	-1.06(-4.11%)
Apr 10, 2014	25.97	26.24	25.65	25.65	44,454,436	-0.25(-0.95%)
Apr 09, 2014	26.11	26.38	25.88	25.90	42,675,608	-0.70(-2.64%)
Apr 08, 2014	26.31	26.65	26.07	26.60	26,186,352	+0.32(+1.23%)
Apr 07, 2014	26.71	26.75	26.05	26.27	31,580,030	-0.54(-2.01%)
Apr 04, 2014	27.41	27.50	26.69	26.81	26,442,892	-0.49(-1.78%)
Apr 03, 2014	26.91	27.35	26.75	27.30	26,557,340	+0.43(+1.61%)
Apr 02, 2014	26.69	27.00	26.48	26.87	54,186,040	+0.42(+1.57%)
Apr 01, 2014	26.58	27.07	26.44	26.45	60,228,708	-0.06(-0.23%)
Mar 31, 2014	26.60	26.80	26.15	26.51	31,350,332	-0.24(-0.89%)
Mar 28, 2014	26.68	26.98	26.62	26.75	24,893,592	+0.17(+0.64%)
Mar 27, 2014	26.41	26.95	26.27	26.58	21,193,006	+0.22(+0.85%)
Mar 26, 2014	26.71	26.76	26.34	26.36	22,035,824	-0.22(-0.84%)
Mar 25, 2014	27.06	27.10	26.34	26.58	32,176,398	-0.49(-1.79%)
Mar 24, 2014	26.72	27.09	26.41	27.07	27,834,802	+0.10(+0.37%)
Mar 21, 2014	27.26	27.35	26.79	26.97	31,178,346	-0.19(-0.71%)
Mar 20, 2014	26.80	27.17	26.50	27.16	18,761,906	+0.27(+1.00%)
Mar 19, 2014	27.18	27.21	26.65	26.89	18,469,360	-0.20(-0.74%)
Mar 18, 2014	26.71	27.15	26.58	27.09	27,602,928	+0.42(+1.56%)
Mar 17, 2014	26.30	26.72	25.97	26.68	38,545,976	+0.42(+1.58%)
Mar 14, 2014	26.07	26.62	25.86	26.26	41,423,848	+0.23(+0.89%)
Mar 13, 2014	26.75	26.85	25.86	26.03	50,788,392	-0.59(-2.21%)
Mar 12, 2014	26.54	26.91	26.24	26.62	60,625,424	-0.24(-0.91%)
Mar 11, 2014	28.25	28.34	26.74	26.86	53,701,688	-1.46(-5.15%)
Mar 10, 2014	28.68	28.68	28.07	28.32	22,977,864	-0.46(-1.59%)
Mar 07, 2014	28.97	29.02	28.59	28.78	22,999,232	+0.11(+0.40%)
Mar 06, 2014	28.91	29.05	28.66	28.66	25,021,490	+0.02(+0.05%)
Mar 05, 2014	28.66	29.05	28.51	28.65	37,259,988	+0.45(+1.60%)
Mar 04, 2014	27.89	28.24	27.81	28.20	23,423,238	+0.55(+1.99%)
Mar 03, 2014	27.26	27.94	27.26	27.65	31,450,716	+0.01(+0.03%)
Feb 28, 2014	28.04	28.07	27.40	27.64	58,087,348	-0.44(-1.55%)
Feb 27, 2014	27.91	28.14	27.46	28.07	37,653,008	-0.05(-0.16%)
Feb 26, 2014	27.45	28.35	27.44	28.12	34,913,640	+0.56(+2.02%)
Feb 25, 2014	28.00	28.10	27.48	27.56	29,464,060	-0.34(-1.23%)
Feb 24, 2014	28.03	28.11	27.83	27.91	28,932,508	-0.11(-0.38%)
Feb 21, 2014	28.01	28.06	27.59	28.01	67,748,192	+0.14(+0.49%)
Feb 20, 2014	27.63	27.94	27.49	27.88	24,401,058	+0.37(+1.33%)
Feb 19, 2014	27.65	28.03	27.49	27.51	30,189,502	-0.21(-0.77%)
Feb 18, 2014	27.81	27.86	27.49	27.72	32,159,852	+0.27(+1.00%)
Feb 14, 2014	27.01	27.45	27.45	27.45	29,818,966	+0.57(+2.13%)
Feb 13, 2014	26.85	26.89	26.54	26.88	39,943,040	-0.27(-1.01%)
Feb 12, 2014	27.10	27.22	26.82	27.15	30,510,470	+0.24(+0.88%)
Feb 11, 2014	26.89	27.28	26.87	26.91	31,130,800	+0.27(+1.00%)
Feb 10, 2014	27.42	27.43	26.43	26.65	56,666,904	-0.92(-3.35%)
Feb 07, 2014	27.46	27.84	27.04	27.57	41,039,428	+0.67(+2.50%)
Feb 06, 2014	26.29	27.35	26.23	26.90	70,305,848	-0.01(-0.03%)
Feb 05, 2014	27.36	27.36	26.69	26.91	38,535,548	-0.44(-1.62%)
Feb 04, 2014	27.08	27.47	26.91	27.35	27,435,522	+0.44(+1.62%)
Feb 03, 2014	27.69	27.72	26.72	26.91	51,042,240	-0.63(-2.30%)
Jan 31, 2014	27.65	28.13	27.39	27.55	35,640,340	-0.58(-2.06%)
Jan 30, 2014	28.16	28.30	27.85	28.13	20,274,228	+0.37(+1.35%)
Jan 29, 2014	27.53	28.22	27.49	27.75	22,950,036	-0.35(-1.25%)
Jan 28, 2014	28.37	28.40	28.04	28.11	20,857,040	+0.04(+0.14%)
Jan 27, 2014	28.10	28.46	27.53	28.07	44,413,624	-0.05(-0.19%)
Jan 24, 2014	29.07	29.10	28.02	28.12	51,959,488	-1.21(-4.14%)
Jan 23, 2014	29.27	29.40	28.94	29.33	26,902,768	-0.29(-0.98%)
Jan 22, 2014	29.32	29.64	29.11	29.62	22,134,196	+0.35(+1.20%)
Jan 21, 2014	29.69	29.78	28.94	29.27	40,321,768	-0.20(-0.67%)
Jan 17, 2014	29.83	29.47	29.47	29.47	36,676,700	-0.31(-1.03%)
Jan 16, 2014	30.01	30.20	29.59	29.78	47,259,824	-0.29(-0.96%)
Jan 15, 2014	30.56	30.37	29.75	30.07	116,837,392	-0.49(-1.60%)
Jan 14, 2014	30.37	30.66	30.21	30.56	21,555,692	+0.34(+1.11%)
Jan 13, 2014	30.66	31.03	30.11	30.22	27,494,164	-0.34(-1.12%)
Jan 10, 2014	31.00	31.06	30.42	30.56	19,129,406	-0.35(-1.14%)
Jan 09, 2014	31.21	31.26	30.75	30.91	12,820,953	+0.05(+0.17%)
Jan 08, 2014	30.79	31.18	30.69	30.86	14,883,691	+0.17(+0.55%)
Jan 07, 2014	31.08	31.26	30.62	30.69	18,539,412	-0.15(-0.50%)
Jan 06, 2014	30.46	30.99	30.27	30.85	31,834,764	+0.63(+2.10%)
Jan 03, 2014	31.24	31.27	29.78	30.21	54,262,660	-1.05(-3.37%)
Jan 02, 2014	31.06	31.35	30.80	31.27	19,329,394	+0.06(+0.20%)
Dec 31, 2013	31.08	31.20	31.20	31.20	14,539,157	+0.14(+0.44%)
Dec 30, 2013	31.30	31.41	31.04	31.07	11,437,910	-0.19(-0.61%)
Dec 27, 2013	31.54	31.64	31.20	31.26	13,166,357	-0.44(-1.40%)
Dec 26, 2013	31.33	31.95	31.33	31.70	14,627,094	+0.49(+1.57%)
Dec 24, 2013	31.50	31.54	31.17	31.21	9,960,899	-0.31(-0.99%)
Dec 23, 2013	31.23	31.75	31.01	31.53	26,620,058	+0.23(+0.73%)
Dec 20, 2013	30.98	31.34	30.68	31.30	65,037,116	+0.53(+1.71%)
Dec 19, 2013	31.44	31.51	30.60	30.77	33,037,936	-0.74(-2.35%)
Dec 18, 2013	31.43	31.61	30.43	31.51	67,876,728	-0.20(-0.63%)
Dec 17, 2013	31.81	31.95	31.41	31.71	36,992,732	+0.07(+0.22%)
Dec 16, 2013	30.98	31.72	30.89	31.64	43,927,840	+1.07(+3.50%)
Dec 13, 2013	30.72	30.81	30.56	30.57	19,496,446	-0.01(-0.03%)
Dec 12, 2013	30.61	31.01	30.55	30.58	24,750,240	-0.08(-0.27%)
Dec 11, 2013	31.12	31.17	30.59	30.66	21,454,616	-0.18(-0.59%)
Dec 10, 2013	30.96	31.40	30.84	30.85	42,567,252	-0.38(-1.22%)
Dec 09, 2013	30.67	31.43	30.78	31.23	38,176,536	+0.56(+1.82%)
Dec 06, 2013	30.53	30.83	30.24	30.67	49,651,140	+0.82(+2.76%)
Dec 05, 2013	29.77	30.04	29.43	29.85	45,286,260	+0.29(+0.98%)
Dec 04, 2013	29.42	30.25	29.11	29.56	52,028,332	+0.44(+1.49%)
Dec 03, 2013	29.69	29.85	28.77	29.12	58,488,848	-0.74(-2.48%)
Dec 02, 2013	29.85	30.07	29.71	29.86	27,746,732	+0.29(+0.98%)
Nov 29, 2013	29.70	29.89	29.40	29.57	10,048,353	-0.09(-0.31%)
Nov 27, 2013	28.79	29.77	28.71	29.66	35,907,216	+0.90(+3.13%)
Nov 26, 2013	28.78	28.97	28.56	28.76	29,325,214	+0.09(+0.32%)
Nov 25, 2013	28.82	28.91	28.55	28.67	27,303,056	-0.06(-0.21%)
Nov 22, 2013	29.17	29.40	28.69	28.73	35,075,100	-0.37(-1.29%)
Nov 21, 2013	28.78	29.78	29.04	29.11	44,320,916	+0.33(+1.14%)
Nov 20, 2013	29.10	29.56	28.71	28.78	22,132,670	-0.24(-0.84%)
Nov 19, 2013	29.45	29.57	28.93	29.02	25,985,482	-0.43(-1.45%)
Nov 18, 2013	29.63	29.91	29.42	29.45	21,865,556	-0.15(-0.52%)
Nov 15, 2013	29.40	29.83	29.17	29.60	28,419,930	+0.21(+0.70%)
Nov 14, 2013	29.55	29.62	29.13	29.40	37,124,508	+1.40(+5.02%)
Nov 12, 2013	28.00	28.10	27.77	27.99	18,811,402	-0.02(-0.05%)
Nov 11, 2013	28.01	28.32	27.87	28.01	17,899,352	+0.02(+0.05%)
Nov 08, 2013	27.60	28.07	27.49	27.99	23,841,152	+0.57(+2.06%)
Nov 07, 2013	27.95	28.06	27.42	27.43	26,053,760	-0.51(-1.83%)
Nov 06, 2013	28.43	28.56	27.92	27.94	21,171,248	-0.38(-1.35%)
Nov 05, 2013	28.46	28.64	28.30	28.32	19,895,914	-0.29(-1.01%)
Nov 04, 2013	28.63	28.86	28.56	28.61	22,272,178	+0.06(+0.21%)
Nov 01, 2013	28.38	29.17	28.29	28.55	40,294,328	+0.34(+1.19%)
Oct 31, 2013	28.39	29.01	28.21	28.21	36,805,488	-0.21(-0.75%)
Oct 30, 2013	28.40	28.67	28.08	28.43	55,152,992	+0.89(+3.24%)
Oct 29, 2013	27.35	27.62	27.11	27.53	31,388,062	+0.20(+0.73%)
Oct 28, 2013	27.06	27.46	27.05	27.33	16,692,956	+0.16(+0.59%)
Oct 25, 2013	27.23	27.31	26.97	27.17	16,828,884	-0.03(-0.11%)
Oct 24, 2013	27.10	27.51	26.80	27.20	25,258,598	+0.44(+1.65%)
Oct 23, 2013	27.01	27.02	26.36	26.76	22,668,254	-0.27(-1.02%)
Oct 22, 2013	27.20	27.59	27.01	27.04	22,276,080	-0.07(-0.25%)
Oct 21, 2013	27.69	27.69	26.98	27.10	17,506,362	-0.30(-1.09%)
Oct 18, 2013	27.65	27.72	27.24	27.40	19,172,408	+0.18(+0.64%)
Oct 17, 2013	26.85	27.33	26.69	27.23	16,393,510	+0.40(+1.51%)
Oct 16, 2013	26.74	26.88	26.56	26.82	20,285,658	+0.33(+1.24%)
Oct 15, 2013	26.94	27.01	26.35	26.49	17,914,656	-0.48(-1.78%)
Oct 14, 2013	26.59	27.06	26.58	26.98	14,659,275	-0.02(-0.06%)
Oct 11, 2013	26.56	27.12	26.46	26.99	20,178,528	+0.38(+1.43%)
Oct 10, 2013	26.52	26.64	26.43	26.61	23,497,240	+0.53(+2.02%)
Oct 09, 2013	26.21	26.26	25.90	26.08	27,630,352	-0.04(-0.15%)
Oct 08, 2013	26.91	26.93	26.09	26.12	30,762,364	-0.74(-2.76%)
Oct 07, 2013	26.90	27.12	26.74	26.86	15,903,802	-0.40(-1.46%)
Oct 04, 2013	27.06	27.33	26.82	27.26	18,088,832	+0.31(+1.16%)
Oct 03, 2013	27.30	27.44	26.83	26.94	19,616,236	-0.50(-1.81%)
Oct 02, 2013	27.29	27.49	26.90	27.44	25,470,294	+0.02(+0.08%)
Oct 01, 2013	27.52	27.80	26.97	27.42	28,663,794	-0.35(-1.26%)
Sep 27, 2013	28.07	28.17	27.61	27.77	18,663,200	-0.44(-1.57%)
Sep 26, 2013	28.40	28.52	28.07	28.21	18,319,494	-0.18(-0.62%)
Sep 25, 2013	28.65	28.84	28.37	28.39	19,331,990	-0.20(-0.69%)
Sep 24, 2013	28.37	28.99	28.30	28.59	30,958,480	+0.24(+0.83%)
Sep 23, 2013	28.36	28.63	27.91	28.35	24,136,542	+0.23(+0.81%)
Sep 20, 2013	28.74	28.77	28.12	28.12	46,789,920	-0.31(-1.07%)
Sep 19, 2013	28.89	28.92	28.37	28.43	21,830,046	-0.27(-0.93%)
Sep 18, 2013	28.07	28.81	28.03	28.69	27,947,810	+0.66(+2.37%)
Sep 17, 2013	27.73	28.23	27.73	28.03	16,874,398	+0.37(+1.35%)
Sep 16, 2013	27.81	27.96	27.62	27.65	19,276,748	+0.12(+0.44%)
Sep 13, 2013	27.86	27.91	27.48	27.53	16,558,929	-0.24(-0.85%)
Sep 12, 2013	27.77	27.91	27.39	27.77	18,911,058	+0.02(+0.05%)
Sep 11, 2013	27.89	27.94	27.50	27.75	35,379,576	-0.50(-1.76%)
Sep 10, 2013	28.20	28.46	28.03	28.25	13,517,190	+0.40(+1.43%)
Sep 09, 2013	27.75	28.02	27.68	27.85	17,634,216	+0.25(+0.91%)
Sep 06, 2013	27.79	27.96	27.19	27.60	18,657,274	-0.14(-0.50%)
Sep 05, 2013	27.49	28.09	27.39	27.74	24,315,258	+0.37(+1.34%)
Sep 04, 2013	26.11	27.41	26.09	27.37	30,038,916	+1.31(+5.01%)
Sep 03, 2013	26.48	26.55	25.93	26.07	14,149,733	+0.05(+0.18%)
Aug 30, 2013	26.34	26.37	25.88	26.02	10,608,424	-0.28(-1.07%)
Aug 29, 2013	25.82	26.49	25.81	26.30	13,631,175	+0.40(+1.56%)
Aug 28, 2013	25.63	26.08	25.58	25.90	11,882,428	+0.18(+0.68%)
Aug 27, 2013	26.30	26.42	25.67	25.72	15,576,815	-0.94(-3.52%)
Aug 26, 2013	26.75	27.12	26.61	26.66	14,167,479	-0.11(-0.40%)
Aug 23, 2013	26.83	26.89	26.62	26.77	9,805,984	+0.05(+0.20%)
Aug 22, 2013	26.46	26.76	26.46	26.72	12,471,825	+0.35(+1.33%)
Aug 21, 2013	26.56	26.68	26.26	26.36	12,810,217	-0.20(-0.75%)
Aug 20, 2013	26.39	26.65	26.00	26.56	17,937,510	+0.23(+0.87%)
Aug 19, 2013	26.39	26.59	26.28	26.33	11,438,464	+0.08(+0.32%)
Aug 16, 2013	26.41	26.65	26.19	26.25	16,370,328	-0.13(-0.49%)
Aug 15, 2013	26.85	26.86	26.27	26.38	26,309,500	-0.78(-2.87%)
Aug 14, 2013	27.36	27.49	26.88	27.16	14,809,829	-0.21(-0.75%)
Aug 13, 2013	27.65	27.65	27.17	27.36	9,336,561	-0.11(-0.39%)
Aug 12, 2013	27.30	27.56	27.18	27.47	9,676,773	-0.03(-0.11%)
Aug 09, 2013	27.46	27.69	27.26	27.50	10,093,708	+0.01(+0.03%)
Aug 08, 2013	27.19	27.57	27.16	27.49	18,823,102	+0.40(+1.49%)
Aug 07, 2013	27.49	27.56	27.05	27.09	24,524,210	-0.37(-1.33%)
Aug 06, 2013	27.82	27.86	27.46	27.46	17,552,840	-0.60(-2.15%)
Aug 05, 2013	28.27	28.29	27.98	28.06	9,361,282	-0.15(-0.54%)
Aug 02, 2013	27.82	28.39	27.75	28.21	15,602,842	+0.37(+1.32%)
Aug 01, 2013	27.78	28.14	27.49	27.85	21,151,206	+0.46(+1.67%)
Jul 31, 2013	27.96	28.04	27.23	27.39	25,794,518	-0.48(-1.73%)
Jul 30, 2013	27.89	28.09	27.73	27.87	16,037,005	+0.09(+0.33%)
Jul 29, 2013	27.92	28.00	27.60	27.78	11,011,963	-0.22(-0.79%)
Jul 26, 2013	28.20	28.25	27.84	28.00	20,821,590	-0.31(-1.11%)
Jul 25, 2013	28.61	28.79	27.88	28.31	23,701,452	-0.05(-0.16%)
Jul 24, 2013	28.33	28.59	28.15	28.36	19,890,926	+0.40(+1.45%)
Jul 23, 2013	28.17	28.21	27.88	27.95	12,178,141	-0.11(-0.41%)
Jul 22, 2013	28.07	28.24	27.85	28.07	14,747,492	+0.11(+0.41%)
Jul 19, 2013	28.17	28.17	27.53	27.95	15,216,499	-0.18(-0.62%)
Jul 18, 2013	27.87	28.24	27.74	28.13	13,987,695	+0.42(+1.52%)
Jul 17, 2013	27.66	27.91	27.55	27.71	12,991,172	+0.08(+0.30%)
Jul 16, 2013	28.15	28.20	27.30	27.62	21,313,336	-0.24(-0.88%)
Jul 15, 2013	27.94	28.04	27.70	27.87	11,745,881	+0.08(+0.27%)
Jul 12, 2013	27.56	27.93	27.42	27.79	14,075,680	+0.20(+0.72%)
Jul 11, 2013	27.27	27.64	27.21	27.59	17,349,064	+0.62(+2.29%)
Jul 10, 2013	26.65	26.98	26.60	26.98	15,525,496	+0.31(+1.17%)
Jul 09, 2013	26.65	26.91	26.45	26.66	9,486,733	+0.21(+0.81%)
Jul 08, 2013	26.56	26.74	26.37	26.45	14,713,752	-0.02(-0.09%)
Jul 05, 2013	26.23	26.59	26.14	26.47	9,309,224	+0.40(+1.55%)
Jul 03, 2013	25.91	26.27	25.78	26.07	7,485,930	+0.03(+0.12%)
Jul 02, 2013	25.99	26.68	25.82	26.04	19,871,016	+0.08(+0.29%)
Jul 01, 2013	25.59	26.10	25.51	25.96	13,504,340	+0.53(+2.07%)
Jun 28, 2013	25.21	25.75	25.04	25.43	20,716,320	+0.58(+2.33%)
Jun 26, 2013	24.57	24.97	24.46	24.85	13,588,781	+0.56(+2.29%)
Jun 25, 2013	24.24	24.45	24.08	24.30	12,139,817	+0.31(+1.27%)
Jun 24, 2013	24.25	24.31	23.77	23.99	24,849,308	-0.60(-2.45%)
Jun 21, 2013	25.17	25.17	24.23	24.59	24,885,756	-0.27(-1.07%)
Jun 20, 2013	25.51	25.51	24.65	24.86	38,129,260	-0.84(-3.27%)
Jun 19, 2013	25.97	26.15	25.69	25.70	11,039,215	-0.27(-1.03%)
Jun 18, 2013	25.81	26.01	25.53	25.97	13,000,511	+0.21(+0.83%)
Jun 17, 2013	26.34	26.39	25.65	25.75	13,352,553	-0.43(-1.63%)
Jun 14, 2013	26.31	26.43	26.03	26.18	13,215,766	-0.16(-0.61%)
Jun 13, 2013	25.47	26.35	25.27	26.34	20,441,836	+0.80(+3.14%)
Jun 12, 2013	26.17	26.31	25.38	25.54	17,867,302	-0.37(-1.41%)
Jun 11, 2013	26.24	26.33	25.65	25.91	22,296,562	-0.62(-2.33%)
Jun 10, 2013	26.86	26.91	26.36	26.52	19,935,644	-0.22(-0.83%)
Jun 07, 2013	26.56	26.80	25.96	26.75	40,188,176	+0.45(+1.71%)
Jun 06, 2013	26.05	26.36	25.79	26.30	104,581,280	+0.32(+1.23%)
Jun 05, 2013	26.72	26.78	25.96	25.97	29,266,110	-0.72(-2.69%)
Jun 04, 2013	27.03	27.10	26.53	26.69	39,968,284	+0.41(+1.57%)
Jun 03, 2013	26.39	26.49	25.49	26.28	23,273,612	+0.40(+1.56%)
May 31, 2013	26.36	26.56	25.88	25.88	13,280,118	-0.57(-2.16%)
May 30, 2013	25.99	26.65	25.86	26.45	19,757,574	+0.45(+1.73%)
May 29, 2013	25.74	26.19	25.54	26.00	14,233,049	+0.07(+0.26%)
May 28, 2013	25.96	26.19	25.77	25.93	22,225,248	+0.83(+3.32%)
May 24, 2013	24.85	25.20	24.82	25.10	7,676,579	+0.02(+0.06%)
May 23, 2013	24.68	25.28	24.51	25.08	13,786,882	-0.29(-1.14%)
May 22, 2013	25.36	25.91	25.19	25.37	17,338,686	-0.13(-0.51%)
May 21, 2013	25.65	25.93	25.10	25.50	18,062,146	-0.23(-0.89%)
May 20, 2013	25.48	25.97	25.47	25.73	19,985,870	+0.21(+0.84%)
May 17, 2013	25.19	25.78	25.05	25.52	27,378,620	+0.79(+3.18%)
May 16, 2013	24.50	24.94	24.43	24.73	13,654,259	+0.06(+0.25%)
May 15, 2013	24.09	24.74	24.06	24.67	19,758,496	+1.00(+4.23%)
May 13, 2013	23.79	23.94	23.57	23.67	10,606,275	-0.32(-1.34%)
May 10, 2013	24.09	24.20	23.65	23.99	16,779,370	-0.18(-0.73%)
May 09, 2013	24.44	24.55	24.14	24.17	14,225,775	-0.33(-1.34%)
May 08, 2013	23.98	24.58	23.74	24.49	13,062,015	+0.33(+1.36%)
May 07, 2013	24.37	24.53	24.02	24.17	14,959,244	-0.13(-0.53%)
May 06, 2013	24.45	24.60	24.26	24.30	11,134,577	-0.21(-0.87%)
May 03, 2013	24.23	24.54	24.15	24.51	16,368,770	+0.72(+3.02%)
May 02, 2013	23.90	24.30	23.71	23.79	25,047,234	+0.75(+3.25%)

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.