Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.09	10.24	10.06	10.22	8,449,824	+0.14(+1.41%)
Apr 29, 2014	10.11	10.17	9.965	10.08	5,371,815	+0.01(+0.13%)
Apr 28, 2014	10.09	10.12	9.959	10.07	8,556,349	+0.05(+0.51%)
Apr 25, 2014	10.11	10.13	10.02	10.02	7,176,799	-0.17(-1.64%)
Apr 24, 2014	10.17	10.22	10.06	10.18	6,362,142	+0.05(+0.44%)
Apr 23, 2014	10.06	10.18	10.01	10.14	6,577,782	+0.05(+0.51%)
Apr 22, 2014	10.03	10.12	10.00	10.09	9,018,917	+0.11(+1.10%)
Apr 21, 2014	9.856	9.991	9.856	9.978	12,539,690	+0.15(+1.57%)
Apr 17, 2014	9.437	9.824	9.824	9.824	30,400,302	-0.52(-4.98%)
Apr 16, 2014	10.25	10.35	10.15	10.34	13,259,717	+0.19(+1.91%)
Apr 15, 2014	10.24	10.31	10.00	10.15	12,965,986	-0.06(-0.57%)
Apr 14, 2014	10.22	10.30	10.10	10.20	8,653,925	+0.03(+0.32%)
Apr 11, 2014	10.28	10.37	10.17	10.17	20,058,390	-0.17(-1.62%)
Apr 10, 2014	10.58	10.73	10.31	10.34	16,836,556	-0.23(-2.13%)
Apr 09, 2014	10.45	10.64	10.45	10.56	11,987,490	+0.18(+1.74%)
Apr 08, 2014	10.33	10.40	10.28	10.38	12,243,725	+0.07(+0.69%)
Apr 07, 2014	10.55	10.56	10.22	10.31	12,827,027	-0.24(-2.26%)
Apr 04, 2014	10.69	10.74	10.53	10.55	12,252,566	-0.10(-0.91%)
Apr 03, 2014	10.73	10.85	10.62	10.65	9,119,096	-0.17(-1.55%)
Apr 02, 2014	10.80	10.89	10.73	10.82	6,372,307	+0.01(+0.12%)
Apr 01, 2014	10.57	10.82	10.55	10.80	7,401,534	+0.26(+2.51%)
Mar 31, 2014	10.48	10.58	10.47	10.54	5,464,075	+0.10(+0.93%)
Mar 28, 2014	10.55	10.60	10.42	10.44	5,755,079	-0.08(-0.73%)
Mar 27, 2014	10.23	10.55	10.21	10.52	8,184,694	+0.21(+2.06%)
Mar 26, 2014	10.58	10.65	10.29	10.31	7,389,460	-0.23(-2.14%)
Mar 25, 2014	10.67	10.69	10.49	10.53	7,649,309	-0.06(-0.61%)
Mar 24, 2014	10.50	10.64	10.42	10.60	9,517,354	+0.16(+1.54%)
Mar 21, 2014	10.64	10.65	10.40	10.44	10,869,890	-0.19(-1.82%)
Mar 20, 2014	10.46	10.63	10.44	10.63	4,957,136	+0.12(+1.10%)
Mar 19, 2014	10.62	10.66	10.44	10.51	6,374,058	-0.08(-0.73%)
Mar 18, 2014	10.44	10.59	10.41	10.59	5,372,582	+0.14(+1.29%)
Mar 17, 2014	10.38	10.49	10.29	10.46	6,532,217	+0.19(+1.88%)
Mar 14, 2014	10.37	10.47	10.18	10.26	14,025,687	-0.09(-0.87%)
Mar 13, 2014	10.65	10.65	10.33	10.35	12,576,666	-0.29(-2.75%)
Mar 12, 2014	10.71	10.75	10.60	10.64	7,041,846	-0.12(-1.13%)
Mar 11, 2014	10.72	10.91	10.71	10.77	12,841,706	+0.06(+0.60%)
Mar 10, 2014	10.68	10.79	10.66	10.70	7,789,898	+0.01(+0.12%)
Mar 07, 2014	10.80	10.92	10.68	10.69	13,994,855	-0.04(-0.42%)
Mar 06, 2014	10.81	10.86	10.73	10.73	7,363,974	-0.04(-0.42%)
Mar 05, 2014	10.71	10.83	10.70	10.78	8,437,078	+0.06(+0.60%)
Mar 04, 2014	10.72	10.76	10.65	10.72	8,246,616	+0.11(+1.02%)
Mar 03, 2014	10.57	10.67	10.50	10.61	17,284,426	-0.09(-0.84%)
Feb 28, 2014	10.71	10.76	10.61	10.70	14,109,437	+0.08(+0.72%)
Feb 27, 2014	10.36	10.64	10.29	10.62	12,048,788	+0.14(+1.34%)
Feb 26, 2014	10.34	10.57	10.34	10.48	12,372,898	+0.17(+1.67%)
Feb 25, 2014	10.40	10.41	10.15	10.31	14,074,390	-0.15(-1.41%)
Feb 24, 2014	10.26	10.56	10.26	10.45	9,910,896	+0.20(+1.93%)
Feb 21, 2014	10.25	10.34	10.20	10.26	7,714,813	+0.03(+0.31%)
Feb 20, 2014	10.30	10.32	10.14	10.22	8,242,925	-0.04(-0.37%)
Feb 19, 2014	10.34	10.43	10.24	10.26	12,245,714	-0.11(-1.05%)
Feb 18, 2014	10.41	10.49	10.34	10.37	9,276,188	-0.03(-0.25%)
Feb 14, 2014	10.32	10.40	10.40	10.40	7,475,034	+0.09(+0.87%)
Feb 13, 2014	10.34	10.40	10.29	10.31	12,292,372	-0.14(-1.35%)
Feb 12, 2014	10.55	10.86	10.33	10.45	28,041,298	+0.29(+2.90%)
Feb 11, 2014	9.980	10.24	9.974	10.15	16,056,309	+0.15(+1.53%)
Feb 10, 2014	9.980	10.06	9.910	9.999	7,520,430	+0.01(+0.06%)
Feb 07, 2014	9.827	10.01	9.807	9.993	8,028,601	+0.20(+2.09%)
Feb 06, 2014	9.750	9.865	9.718	9.788	10,283,726	+0.06(+0.66%)
Feb 05, 2014	9.699	9.766	9.590	9.724	16,161,106	-0.01(-0.13%)
Feb 04, 2014	9.705	9.776	9.648	9.737	22,899,326	+0.05(+0.53%)
Feb 03, 2014	9.865	9.916	9.680	9.686	14,636,500	-0.16(-1.62%)
Jan 31, 2014	9.891	9.987	9.833	9.846	9,554,320	-0.17(-1.72%)
Jan 30, 2014	10.04	10.08	9.961	10.02	8,128,335	+0.09(+0.90%)
Jan 29, 2014	10.04	10.12	9.900	9.929	11,732,084	-0.24(-2.33%)
Jan 28, 2014	9.967	10.22	9.942	10.17	12,108,156	+0.26(+2.58%)
Jan 27, 2014	10.09	10.12	9.776	9.910	11,171,110	-0.15(-1.52%)
Jan 24, 2014	10.27	10.29	10.06	10.06	12,120,292	-0.24(-2.36%)
Jan 23, 2014	10.36	10.36	10.26	10.31	9,267,781	-0.12(-1.17%)
Jan 22, 2014	10.35	10.45	10.28	10.43	8,501,505	+0.09(+0.87%)
Jan 21, 2014	10.56	10.56	10.31	10.34	10,488,593	-0.18(-1.70%)
Jan 17, 2014	10.68	10.52	10.52	10.52	9,054,784	-0.17(-1.61%)
Jan 16, 2014	10.69	10.72	10.62	10.69	7,412,056	+0.02(+0.18%)
Jan 15, 2014	10.56	10.72	10.44	10.67	12,549,252	+0.11(+1.03%)
Jan 14, 2014	10.38	10.58	10.35	10.56	18,405,090	+0.09(+0.85%)
Jan 13, 2014	10.73	10.76	10.47	10.47	9,942,274	-0.25(-2.33%)
Jan 10, 2014	10.95	10.96	10.68	10.72	11,272,212	-0.19(-1.70%)
Jan 09, 2014	11.19	11.22	10.89	10.91	10,963,025	-0.23(-2.07%)
Jan 08, 2014	11.23	11.40	11.09	11.14	16,325,947	-0.01(-0.11%)
Jan 07, 2014	10.91	11.22	10.89	11.15	15,318,185	+0.24(+2.23%)
Jan 06, 2014	10.86	10.96	10.82	10.91	8,376,599	+0.09(+0.83%)
Jan 03, 2014	10.91	10.96	10.77	10.82	6,604,380	-0.07(-0.65%)
Jan 02, 2014	11.01	11.03	10.84	10.89	8,659,366	-0.14(-1.27%)
Dec 31, 2013	11.03	11.03	11.03	11.03	4,509,170	+0.01(+0.06%)
Dec 30, 2013	11.03	11.06	10.92	11.02	4,778,925	+0.03(+0.23%)
Dec 27, 2013	11.04	11.09	10.95	11.00	3,093,762	-0.03(-0.23%)
Dec 26, 2013	11.02	11.07	10.89	11.02	6,481,937	+0.04(+0.35%)
Dec 24, 2013	10.91	10.99	10.84	10.98	2,162,631	+0.06(+0.59%)
Dec 23, 2013	10.95	10.96	10.84	10.92	4,497,996	+0.04(+0.41%)
Dec 20, 2013	10.80	10.94	10.58	10.88	11,709,693	+0.08(+0.77%)
Dec 19, 2013	10.82	10.91	10.66	10.79	10,867,687	-0.08(-0.71%)
Dec 18, 2013	10.72	10.87	10.62	10.87	11,225,875	+0.34(+3.22%)
Dec 17, 2013	10.52	10.59	10.47	10.53	5,299,952	+0.01(+0.06%)
Dec 16, 2013	10.53	10.61	10.50	10.52	5,039,792	+0.06(+0.55%)
Dec 13, 2013	10.63	10.64	10.41	10.47	13,382,089	-0.17(-1.59%)
Dec 12, 2013	10.49	10.69	10.45	10.64	9,626,799	+0.11(+1.09%)
Dec 11, 2013	10.67	10.70	10.48	10.52	11,997,706	-0.15(-1.37%)
Dec 10, 2013	10.59	10.74	10.59	10.67	6,905,532	+0.06(+0.60%)
Dec 09, 2013	10.65	10.70	10.57	10.60	5,582,653	-0.04(-0.36%)
Dec 06, 2013	10.50	10.65	10.46	10.64	7,369,338	+0.21(+2.01%)
Dec 05, 2013	10.56	10.58	10.42	10.43	15,215,874	-0.15(-1.44%)
Dec 04, 2013	10.64	10.74	10.54	10.58	16,915,346	-0.12(-1.13%)
Dec 03, 2013	10.56	10.74	10.53	10.71	15,585,754	+0.11(+1.08%)
Dec 02, 2013	10.62	10.72	10.54	10.59	10,135,152	+0.01(+0.12%)
Nov 29, 2013	10.65	10.75	10.56	10.58	4,493,298	-0.10(-0.89%)
Nov 27, 2013	10.62	10.75	10.57	10.67	7,492,273	+0.02(+0.18%)
Nov 26, 2013	10.58	10.71	10.58	10.65	8,520,161	+0.08(+0.72%)
Nov 25, 2013	10.69	10.69	10.57	10.58	9,366,790	-0.11(-1.01%)
Nov 22, 2013	10.62	10.72	10.56	10.69	11,768,935	+0.11(+1.08%)
Nov 21, 2013	10.45	10.64	10.38	10.57	18,012,190	+0.16(+1.59%)
Nov 20, 2013	10.57	10.65	10.39	10.41	11,748,767	-0.12(-1.15%)
Nov 19, 2013	10.65	10.67	10.51	10.53	18,027,736	-0.08(-0.78%)
Nov 18, 2013	10.68	10.75	10.52	10.61	17,740,032	+0.01(+0.12%)
Nov 15, 2013	11.06	11.07	10.29	10.60	46,060,588	-0.48(-4.30%)
Nov 14, 2013	11.14	11.17	11.01	11.07	7,117,992	-0.02(-0.17%)
Nov 12, 2013	11.12	11.13	10.98	11.09	8,634,379	+0.15(+1.33%)
Nov 11, 2013	10.92	10.98	10.85	10.95	6,158,121	+0.03(+0.23%)
Nov 08, 2013	11.02	11.11	10.86	10.92	15,613,941	-0.11(-1.03%)
Nov 07, 2013	10.98	11.07	10.90	11.04	15,523,971	+0.10(+0.87%)
Nov 06, 2013	10.97	11.04	10.90	10.94	12,769,693	-0.02(-0.17%)
Nov 05, 2013	10.90	11.02	10.76	10.96	10,628,860	+0.02(+0.17%)
Nov 04, 2013	11.13	11.27	10.91	10.94	12,170,271	-0.15(-1.37%)
Nov 01, 2013	10.84	11.24	10.84	11.09	18,847,804	+0.29(+2.70%)
Oct 31, 2013	10.78	10.83	10.61	10.80	27,161,360	+0.11(+1.01%)
Oct 30, 2013	12.21	10.97	9.842	10.69	86,951,464	-1.52(-12.42%)
Oct 29, 2013	12.27	12.29	12.16	12.21	10,546,540	-0.04(-0.31%)
Oct 28, 2013	12.26	12.37	12.18	12.25	11,014,749	+0.01(+0.05%)
Oct 25, 2013	12.32	12.32	12.11	12.24	6,359,130	-0.05(-0.41%)
Oct 24, 2013	12.16	12.34	12.16	12.29	7,887,235	+0.08(+0.62%)
Oct 23, 2013	12.10	12.24	11.99	12.22	10,904,754	+0.07(+0.57%)
Oct 22, 2013	12.04	12.20	12.02	12.15	8,135,761	+0.13(+1.11%)
Oct 21, 2013	11.87	12.02	11.87	12.01	12,257,766	+0.17(+1.45%)
Oct 18, 2013	11.61	11.87	11.61	11.84	12,922,506	+0.22(+1.91%)
Oct 17, 2013	11.76	11.78	11.56	11.62	10,507,544	-0.18(-1.51%)
Oct 16, 2013	11.84	11.85	11.64	11.80	8,152,618	+0.04(+0.38%)
Oct 15, 2013	11.85	11.89	11.66	11.75	8,617,808	-0.10(-0.86%)
Oct 14, 2013	11.66	11.88	11.64	11.85	6,110,710	+0.17(+1.47%)
Oct 11, 2013	11.64	11.77	11.64	11.68	6,497,437	+0.02(+0.16%)
Oct 10, 2013	11.50	11.66	11.49	11.66	6,168,899	+0.27(+2.40%)
Oct 09, 2013	11.56	11.61	11.30	11.39	13,285,636	-0.18(-1.54%)
Oct 08, 2013	11.76	11.79	11.54	11.57	9,861,678	-0.17(-1.46%)
Oct 07, 2013	11.82	11.85	11.72	11.74	8,174,588	-0.18(-1.49%)
Oct 04, 2013	11.81	11.96	11.69	11.92	9,609,789	+0.08(+0.70%)
Oct 03, 2013	11.81	11.90	11.68	11.83	11,629,714	-0.03(-0.21%)
Oct 02, 2013	11.83	11.96	11.82	11.86	12,029,650	-0.01(-0.05%)
Oct 01, 2013	11.84	11.92	11.81	11.87	8,919,031	+0.04(+0.32%)
Sep 27, 2013	11.75	11.85	11.70	11.83	7,263,513	+0.03(+0.21%)
Sep 26, 2013	11.75	11.85	11.73	11.80	7,292,213	+0.06(+0.49%)
Sep 25, 2013	11.85	11.94	11.72	11.75	9,825,445	-0.13(-1.12%)
Sep 24, 2013	11.85	11.94	11.75	11.88	5,866,141	+0.05(+0.43%)
Sep 23, 2013	11.85	11.89	11.75	11.83	5,337,734	+0.00(+0.00%)
Sep 20, 2013	11.97	11.99	11.82	11.83	5,267,628	-0.13(-1.06%)
Sep 19, 2013	11.96	12.13	11.91	11.96	5,694,731	-0.01(-0.11%)
Sep 18, 2013	11.95	12.00	11.80	11.97	4,966,177	+0.02(+0.16%)
Sep 17, 2013	11.88	11.97	11.87	11.95	5,515,029	+0.06(+0.48%)
Sep 16, 2013	11.93	12.04	11.83	11.89	9,696,125	+0.21(+1.79%)
Sep 13, 2013	11.76	11.83	11.66	11.68	5,265,477	-0.06(-0.49%)
Sep 12, 2013	11.90	11.95	11.73	11.74	8,180,222	-0.17(-1.46%)
Sep 11, 2013	11.69	11.93	11.69	11.91	9,782,747	+0.21(+1.83%)
Sep 10, 2013	11.62	11.74	11.61	11.70	7,464,907	+0.13(+1.14%)
Sep 09, 2013	11.43	11.61	11.42	11.57	6,460,288	+0.18(+1.61%)
Sep 06, 2013	11.40	11.49	11.21	11.38	8,832,646	+0.02(+0.17%)
Sep 05, 2013	11.20	11.40	11.20	11.37	7,252,131	+0.14(+1.29%)
Sep 04, 2013	11.05	11.23	11.03	11.22	5,072,390	+0.17(+1.54%)
Sep 03, 2013	11.20	11.26	10.99	11.05	6,319,491	+0.00(+0.00%)
Aug 30, 2013	11.26	11.26	11.00	11.05	5,838,008	-0.21(-1.90%)
Aug 29, 2013	11.18	11.35	11.18	11.26	4,393,532	+0.05(+0.45%)
Aug 28, 2013	11.13	11.30	11.13	11.21	5,176,980	+0.09(+0.79%)
Aug 27, 2013	11.35	11.37	11.13	11.13	6,461,270	-0.36(-3.13%)
Aug 26, 2013	11.52	11.59	11.48	11.49	3,422,350	-0.05(-0.44%)
Aug 23, 2013	11.52	11.56	11.44	11.54	5,864,182	+0.08(+0.66%)
Aug 22, 2013	11.26	11.49	11.25	11.46	4,589,568	+0.21(+1.85%)
Aug 21, 2013	11.34	11.41	11.23	11.25	5,172,459	-0.13(-1.11%)
Aug 20, 2013	11.24	11.44	11.22	11.38	12,104,401	+0.16(+1.40%)
Aug 19, 2013	11.47	11.52	11.21	11.22	8,157,690	-0.28(-2.47%)
Aug 16, 2013	11.44	11.60	11.40	11.50	7,117,450	+0.03(+0.28%)
Aug 15, 2013	11.52	11.58	11.46	11.47	6,902,467	-0.16(-1.36%)
Aug 14, 2013	11.45	11.64	11.44	11.63	6,950,587	-0.13(-1.07%)
Aug 13, 2013	11.63	11.79	11.60	11.76	4,865,295	+0.13(+1.08%)
Aug 12, 2013	11.61	11.70	11.57	11.63	4,492,591	-0.01(-0.05%)
Aug 09, 2013	11.56	11.71	11.53	11.64	4,772,401	+0.06(+0.54%)
Aug 08, 2013	11.60	11.66	11.47	11.57	5,393,794	+0.03(+0.27%)
Aug 07, 2013	11.55	11.55	11.42	11.54	3,844,290	-0.05(-0.43%)
Aug 06, 2013	11.54	11.61	11.49	11.59	5,525,252	+0.06(+0.49%)
Aug 05, 2013	11.49	11.59	11.45	11.54	6,303,312	-0.01(-0.05%)
Aug 02, 2013	11.45	11.55	11.39	11.54	6,550,024	+0.10(+0.88%)
Aug 01, 2013	11.41	11.62	11.40	11.44	18,758,716	+0.12(+1.06%)
Jul 31, 2013	11.26	11.52	11.26	11.32	27,698,082	+0.13(+1.18%)
Jul 30, 2013	11.05	11.72	10.91	11.19	31,371,602	+0.49(+4.53%)
Jul 29, 2013	10.69	10.76	10.65	10.70	11,621,620	+0.01(+0.12%)
Jul 26, 2013	10.78	10.82	10.62	10.69	11,721,869	-0.13(-1.17%)
Jul 25, 2013	10.91	10.97	10.80	10.82	9,402,954	-0.18(-1.61%)
Jul 24, 2013	11.01	11.07	10.94	10.99	9,503,753	+0.04(+0.35%)
Jul 23, 2013	11.00	11.01	10.95	10.96	6,033,983	-0.04(-0.40%)
Jul 22, 2013	10.95	11.09	10.92	11.00	11,604,450	+0.08(+0.75%)
Jul 19, 2013	10.94	10.97	10.72	10.92	10,403,665	-0.06(-0.52%)
Jul 18, 2013	10.99	11.10	10.95	10.97	6,733,285	-0.01(-0.06%)
Jul 17, 2013	11.00	11.00	10.89	10.98	7,204,488	+0.01(+0.12%)
Jul 16, 2013	11.04	11.06	10.96	10.97	9,802,942	-0.04(-0.40%)
Jul 15, 2013	11.01	11.17	10.99	11.01	11,355,994	+0.00(+0.00%)
Jul 12, 2013	10.98	11.02	10.92	11.01	9,419,786	+0.04(+0.34%)
Jul 11, 2013	11.00	11.01	10.87	10.97	10,803,913	+0.05(+0.46%)
Jul 10, 2013	10.84	10.93	10.68	10.92	11,955,780	+0.08(+0.70%)
Jul 09, 2013	10.88	10.94	10.77	10.85	6,281,971	+0.01(+0.12%)
Jul 08, 2013	10.79	10.84	10.76	10.84	5,188,405	+0.09(+0.88%)
Jul 05, 2013	10.72	10.75	10.65	10.74	6,467,452	+0.08(+0.71%)
Jul 03, 2013	10.53	10.68	10.52	10.67	3,481,517	+0.08(+0.71%)
Jul 02, 2013	10.80	10.83	10.48	10.59	9,350,426	-0.20(-1.87%)
Jul 01, 2013	10.82	10.90	10.79	10.79	6,839,793	+0.01(+0.06%)
Jun 28, 2013	10.63	10.84	10.55	10.79	11,621,535	+0.10(+0.94%)
Jun 27, 2013	10.72	10.79	10.67	10.68	7,807,991	+0.05(+0.47%)
Jun 26, 2013	10.50	10.65	10.45	10.63	11,492,984	+0.21(+2.06%)
Jun 25, 2013	10.36	10.49	10.33	10.42	8,170,968	+0.09(+0.92%)
Jun 24, 2013	10.38	10.40	10.28	10.33	9,946,247	-0.13(-1.21%)
Jun 21, 2013	10.46	10.53	10.37	10.45	18,065,788	+0.06(+0.61%)
Jun 20, 2013	10.51	10.56	10.35	10.39	11,435,058	-0.22(-2.08%)
Jun 19, 2013	10.81	10.86	10.60	10.61	8,599,652	-0.19(-1.75%)
Jun 18, 2013	10.70	10.80	10.70	10.80	8,835,474	+0.12(+1.12%)
Jun 17, 2013	10.77	10.80	10.61	10.68	9,902,575	-0.05(-0.47%)
Jun 14, 2013	10.67	10.77	10.58	10.73	9,337,257	+0.08(+0.77%)
Jun 13, 2013	10.42	10.82	10.38	10.65	10,469,160	+0.22(+2.12%)
Jun 12, 2013	10.51	10.51	10.40	10.43	11,393,637	+0.01(+0.06%)
Jun 11, 2013	10.41	10.51	10.36	10.42	9,286,581	-0.08(-0.77%)
Jun 10, 2013	10.52	10.58	10.48	10.50	7,137,961	+0.09(+0.84%)
Jun 07, 2013	10.33	10.44	10.28	10.41	4,807,408	+0.13(+1.22%)
Jun 06, 2013	10.06	10.29	10.04	10.29	7,160,122	+0.21(+2.05%)
Jun 05, 2013	10.20	10.30	10.08	10.08	7,016,170	-0.15(-1.47%)
Jun 04, 2013	10.28	10.37	10.20	10.23	6,823,044	-0.04(-0.43%)
Jun 03, 2013	10.26	10.28	10.11	10.28	8,087,456	+0.03(+0.31%)
May 31, 2013	10.27	10.38	10.24	10.24	9,364,640	-0.05(-0.49%)
May 30, 2013	10.24	10.37	10.23	10.29	4,980,050	+0.06(+0.55%)
May 29, 2013	10.20	10.28	10.14	10.24	8,259,091	-0.03(-0.24%)
May 28, 2013	10.38	10.44	10.25	10.26	9,375,472	-0.03(-0.24%)
May 24, 2013	10.26	10.29	10.21	10.29	5,911,690	-0.01(-0.12%)
May 23, 2013	10.37	10.45	10.27	10.30	9,755,920	-0.15(-1.44%)
May 22, 2013	10.39	10.54	10.38	10.45	14,420,454	+0.06(+0.60%)
May 21, 2013	10.39	10.46	10.35	10.39	6,207,891	-0.01(-0.06%)
May 20, 2013	10.43	10.44	10.32	10.40	9,783,959	-0.02(-0.18%)
May 17, 2013	10.27	10.48	10.25	10.41	12,207,734	+0.14(+1.40%)
May 16, 2013	10.32	10.39	10.23	10.27	9,174,590	-0.07(-0.67%)
May 15, 2013	10.27	10.35	10.24	10.34	7,905,517	+0.20(+1.97%)
May 13, 2013	10.30	10.30	10.04	10.14	11,985,418	+0.14(+1.38%)
May 10, 2013	10.09	10.15	9.876	10.00	8,937,396	-0.07(-0.68%)
May 09, 2013	9.845	10.08	9.832	10.07	13,725,550	+0.19(+1.96%)
May 08, 2013	9.795	9.876	9.676	9.876	11,473,718	+0.03(+0.32%)
May 07, 2013	9.851	9.898	9.757	9.845	6,304,505	+0.01(+0.06%)
May 06, 2013	9.763	9.882	9.707	9.838	8,847,751	+0.06(+0.58%)
May 03, 2013	9.757	9.848	9.713	9.782	7,314,722	+0.07(+0.71%)
May 02, 2013	9.785	9.817	9.463	9.713	13,847,087	-0.07(-0.70%)

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.