Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	45.49	45.50	45.07	45.19	3,496,435	-0.31(-0.67%)
Apr 29, 2013	45.70	45.78	45.27	45.50	2,470,244	-0.15(-0.33%)
Apr 26, 2013	45.72	45.72	45.56	45.65	1,505,114	-0.07(-0.15%)
Apr 25, 2013	45.54	45.83	45.51	45.72	2,445,193	+0.26(+0.57%)
Apr 24, 2013	46.16	46.33	45.44	45.46	2,538,589	-0.75(-1.62%)
Apr 23, 2013	46.03	46.44	45.94	46.22	2,840,032	+0.22(+0.48%)
Apr 22, 2013	45.83	46.12	45.59	45.99	1,483,949	+0.06(+0.14%)
Apr 19, 2013	45.26	46.03	45.18	45.93	2,818,927	+0.83(+1.85%)
Apr 18, 2013	44.94	45.17	44.90	45.10	1,701,013	+0.21(+0.46%)
Apr 17, 2013	45.00	45.35	44.70	44.89	2,482,307	-0.24(-0.52%)
Apr 16, 2013	44.49	45.15	44.20	45.12	1,789,862	+0.86(+1.95%)
Apr 15, 2013	44.82	44.96	44.26	44.26	2,208,530	-0.69(-1.55%)
Apr 12, 2013	44.45	45.03	44.28	44.96	2,288,542	+0.29(+0.65%)
Apr 11, 2013	44.96	45.10	44.57	44.67	1,973,282	-0.24(-0.53%)
Apr 10, 2013	44.50	45.00	44.38	44.90	2,133,592	+0.52(+1.17%)
Apr 09, 2013	44.45	44.62	44.16	44.38	1,595,704	-0.07(-0.16%)
Apr 08, 2013	44.14	44.45	43.91	44.45	1,206,374	+0.23(+0.52%)
Apr 05, 2013	44.23	44.32	44.06	44.22	1,821,153	-0.26(-0.58%)
Apr 04, 2013	44.21	44.55	44.13	44.48	1,694,870	+0.40(+0.91%)
Apr 03, 2013	44.75	44.78	43.94	44.07	2,961,169	-0.60(-1.34%)
Apr 02, 2013	44.55	44.94	44.53	44.67	2,477,712	+0.25(+0.56%)
Apr 01, 2013	44.53	44.64	44.27	44.42	2,164,089	-0.35(-0.78%)
Mar 28, 2013	44.94	44.95	44.65	44.77	2,442,620	-0.12(-0.26%)
Mar 27, 2013	44.34	44.99	44.33	44.89	2,349,939	+0.42(+0.94%)
Mar 26, 2013	44.12	44.48	44.02	44.47	1,913,022	+0.44(+1.01%)
Mar 25, 2013	44.12	44.40	43.96	44.03	1,800,940	-0.02(-0.05%)
Mar 22, 2013	43.66	44.12	43.63	44.05	1,853,604	+0.49(+1.12%)
Mar 21, 2013	43.77	43.99	43.51	43.56	1,938,729	-0.39(-0.89%)
Mar 20, 2013	43.57	43.98	43.42	43.95	3,133,464	+0.54(+1.25%)
Mar 19, 2013	43.36	43.45	43.11	43.41	1,712,853	+0.13(+0.31%)
Mar 18, 2013	43.07	43.46	42.87	43.28	1,734,147	+0.06(+0.13%)
Mar 15, 2013	43.10	43.39	43.00	43.22	3,152,885	-0.02(-0.05%)
Mar 14, 2013	43.05	43.37	42.96	43.24	1,912,822	+0.16(+0.37%)
Mar 13, 2013	42.84	43.08	42.70	43.08	2,275,739	+0.19(+0.44%)
Mar 12, 2013	42.75	42.92	42.67	42.89	1,792,869	+0.07(+0.16%)
Mar 11, 2013	42.73	42.85	42.66	42.82	1,638,539	+0.08(+0.18%)
Mar 08, 2013	42.87	43.03	42.62	42.75	1,669,046	+0.03(+0.08%)
Mar 07, 2013	42.62	42.91	42.57	42.71	1,973,545	+0.03(+0.08%)
Mar 06, 2013	42.67	42.73	42.46	42.68	2,881,895	+0.00(+0.00%)
Mar 05, 2013	42.46	42.90	42.39	42.68	2,517,199	+0.26(+0.61%)
Mar 04, 2013	42.02	42.42	42.00	42.42	1,609,462	+0.33(+0.78%)
Mar 01, 2013	41.91	42.12	41.73	42.09	2,104,850	+0.06(+0.13%)
Feb 28, 2013	41.95	42.24	41.87	42.04	3,549,752	+0.31(+0.75%)
Feb 27, 2013	41.39	41.76	41.26	41.73	3,238,666	+0.37(+0.90%)
Feb 26, 2013	40.90	41.37	40.85	41.35	2,605,625	+0.63(+1.56%)
Feb 25, 2013	41.43	41.56	40.72	40.72	1,941,279	-0.68(-1.63%)
Feb 22, 2013	41.18	41.40	41.04	41.40	2,430,054	+0.23(+0.57%)
Feb 21, 2013	41.13	41.21	40.85	41.16	3,316,652	-0.07(-0.17%)
Feb 20, 2013	41.38	41.53	40.80	41.23	2,585,845	-0.26(-0.62%)
Feb 19, 2013	41.13	41.60	41.03	41.48	3,150,620	+0.26(+0.62%)
Feb 15, 2013	41.22	41.30	40.99	41.23	2,319,443	+0.13(+0.32%)
Feb 14, 2013	40.95	41.36	40.90	41.10	4,147,712	+0.20(+0.49%)
Feb 13, 2013	40.93	40.95	40.75	40.90	1,754,833	+0.03(+0.07%)
Feb 12, 2013	40.80	40.93	40.70	40.87	1,715,867	+0.09(+0.22%)
Feb 11, 2013	40.68	40.88	40.66	40.78	1,660,012	+0.14(+0.36%)
Feb 08, 2013	40.65	40.94	40.53	40.64	2,419,882	-0.06(-0.15%)
Feb 07, 2013	40.55	40.73	40.36	40.70	2,721,240	+0.01(+0.02%)
Feb 06, 2013	40.43	40.70	40.42	40.69	3,602,749	+0.61(+1.53%)
Feb 04, 2013	40.29	40.35	40.01	40.08	3,747,696	-0.38(-0.94%)
Feb 01, 2013	40.59	40.70	40.39	40.46	3,120,871	+0.10(+0.26%)
Jan 31, 2013	40.46	40.59	40.21	40.35	1,512,144	-0.14(-0.36%)
Jan 30, 2013	40.55	40.63	40.41	40.50	1,127,648	-0.08(-0.19%)
Jan 29, 2013	40.33	40.62	40.22	40.57	1,242,998	+0.28(+0.70%)
Jan 28, 2013	40.51	40.58	40.23	40.29	1,199,312	-0.30(-0.73%)
Jan 25, 2013	40.42	40.59	40.17	40.59	1,757,414	+0.17(+0.43%)
Jan 24, 2013	40.18	40.53	40.09	40.42	2,301,364	+0.29(+0.72%)
Jan 23, 2013	40.04	40.23	39.87	40.13	2,606,539	-0.01(-0.03%)
Jan 22, 2013	40.04	40.25	39.94	40.14	2,888,015	-0.01(-0.03%)
Jan 18, 2013	39.80	40.17	39.65	40.15	2,024,539	+0.31(+0.78%)
Jan 17, 2013	39.51	40.01	39.44	39.84	1,846,484	+0.50(+1.28%)
Jan 16, 2013	38.85	39.40	38.66	39.34	2,812,050	-0.06(-0.16%)
Jan 15, 2013	39.46	39.49	39.33	39.40	1,545,249	-0.18(-0.45%)
Jan 14, 2013	39.43	39.69	39.41	39.58	1,753,682	+0.25(+0.63%)
Jan 11, 2013	39.59	39.59	39.26	39.33	1,345,257	-0.20(-0.51%)
Jan 10, 2013	39.38	39.53	39.26	39.53	1,623,012	+0.22(+0.56%)
Jan 09, 2013	39.28	39.42	39.16	39.31	1,641,869	+0.10(+0.25%)
Jan 08, 2013	39.03	39.22	38.78	39.22	2,218,526	+0.13(+0.34%)
Jan 07, 2013	39.08	39.19	38.88	39.08	1,565,123	+0.01(+0.04%)
Jan 04, 2013	38.97	39.10	38.80	39.07	2,558,300	+0.08(+0.21%)
Jan 03, 2013	39.28	39.28	38.83	38.99	2,256,933	-0.27(-0.69%)
Jan 02, 2013	39.06	39.26	38.53	39.26	2,266,192	+0.73(+1.90%)
Dec 31, 2012	38.06	38.55	37.95	38.53	1,881,005	+0.36(+0.94%)
Dec 28, 2012	38.35	38.50	38.13	38.17	1,203,052	-0.28(-0.74%)
Dec 27, 2012	38.47	38.57	38.22	38.45	1,360,410	-0.02(-0.05%)
Dec 26, 2012	38.68	38.77	38.40	38.47	1,596,571	-0.26(-0.66%)
Dec 24, 2012	38.81	38.81	38.54	38.73	707,673	-0.03(-0.07%)
Dec 21, 2012	38.99	39.03	38.54	38.75	3,215,040	-0.28(-0.72%)
Dec 20, 2012	38.77	39.10	38.72	39.04	1,902,271	+0.30(+0.78%)
Dec 19, 2012	39.18	39.19	38.70	38.73	1,931,176	-0.31(-0.80%)
Dec 18, 2012	39.30	39.30	38.83	39.04	4,268,377	-0.18(-0.46%)
Dec 17, 2012	39.15	39.32	39.13	39.22	2,152,844	+0.10(+0.25%)
Dec 14, 2012	38.99	39.39	38.93	39.13	2,827,186	-0.02(-0.05%)
Dec 13, 2012	39.09	39.21	38.94	39.15	1,562,535	+0.10(+0.27%)
Dec 12, 2012	39.15	39.46	39.01	39.04	2,690,481	-0.04(-0.11%)
Dec 11, 2012	38.73	39.11	38.66	39.08	2,511,557	+0.37(+0.94%)
Dec 10, 2012	38.59	38.97	38.53	38.72	2,380,430	+0.11(+0.29%)
Dec 07, 2012	38.45	38.62	38.28	38.61	1,965,254	+0.16(+0.41%)
Dec 06, 2012	38.36	38.46	38.28	38.45	1,942,046	+0.06(+0.16%)
Dec 05, 2012	38.08	38.53	38.07	38.39	2,727,765	+0.29(+0.76%)
Dec 04, 2012	37.97	38.11	37.62	38.10	2,580,878	-0.16(-0.41%)
Nov 30, 2012	38.32	38.42	38.13	38.26	3,451,596	-0.10(-0.25%)
Nov 29, 2012	38.16	38.42	38.04	38.35	2,364,142	+0.18(+0.47%)
Nov 28, 2012	37.91	38.21	37.87	38.17	6,155,480	+0.23(+0.60%)
Nov 27, 2012	37.91	38.24	37.80	37.95	3,193,661	+0.04(+0.11%)
Nov 26, 2012	37.83	37.95	37.74	37.91	3,550,523	+0.09(+0.24%)
Nov 23, 2012	37.80	37.87	37.71	37.82	1,304,811	+0.14(+0.38%)
Nov 21, 2012	37.51	37.74	37.43	37.67	2,576,510	+0.16(+0.42%)
Nov 20, 2012	37.41	37.57	37.29	37.52	2,533,798	+0.05(+0.15%)
Nov 19, 2012	37.20	37.47	37.02	37.46	2,896,216	+0.39(+1.05%)
Nov 16, 2012	37.01	37.07	36.76	37.07	3,310,036	+0.19(+0.52%)
Nov 15, 2012	36.68	36.94	36.51	36.88	2,821,757	+0.14(+0.39%)
Nov 14, 2012	36.83	37.09	36.63	36.74	2,720,530	-0.10(-0.26%)
Nov 13, 2012	36.65	37.06	36.65	36.83	2,832,156	+0.10(+0.28%)
Nov 12, 2012	36.61	36.78	36.44	36.73	1,931,338	+0.13(+0.36%)
Nov 09, 2012	36.65	36.94	36.54	36.60	3,970,085	-0.13(-0.35%)
Nov 08, 2012	35.76	37.06	35.74	36.73	5,586,403	-0.34(-0.90%)
Nov 07, 2012	37.20	37.28	36.70	37.07	4,613,668	-0.41(-1.10%)
Nov 06, 2012	36.87	37.50	36.78	37.48	4,794,390	+0.53(+1.43%)
Nov 05, 2012	36.66	36.95	36.35	36.95	5,109,758	+0.21(+0.56%)
Nov 02, 2012	36.65	37.02	36.59	36.74	5,421,886	+0.13(+0.36%)
Nov 01, 2012	36.08	36.69	35.70	36.61	3,901,927	+0.81(+2.26%)
Oct 31, 2012	36.21	36.27	35.74	35.81	5,640,154	-0.40(-1.10%)
Oct 26, 2012	36.02	36.20	36.20	36.20	3,297,959	+0.23(+0.65%)
Oct 25, 2012	35.62	36.07	35.62	35.97	2,523,541	+0.51(+1.43%)
Oct 24, 2012	35.60	35.71	35.40	35.46	2,049,063	+0.12(+0.33%)
Oct 23, 2012	35.42	35.45	35.15	35.35	1,053,237	-0.30(-0.84%)
Oct 19, 2012	35.93	35.99	35.49	35.65	2,197,835	-0.28(-0.78%)
Oct 18, 2012	36.14	36.15	35.83	35.93	2,538,409	-0.24(-0.66%)
Oct 17, 2012	35.69	36.18	35.69	36.17	2,415,732	+0.53(+1.50%)
Oct 16, 2012	35.46	35.70	35.45	35.63	1,978,178	+0.25(+0.72%)
Oct 15, 2012	35.44	35.45	35.26	35.38	1,575,138	-0.02(-0.06%)
Oct 12, 2012	35.42	35.59	35.30	35.40	1,431,704	+0.09(+0.25%)
Oct 11, 2012	35.42	35.52	35.31	35.31	1,297,705	+0.12(+0.33%)
Oct 10, 2012	35.40	35.50	35.09	35.20	1,497,446	-0.10(-0.29%)
Oct 09, 2012	35.53	35.58	35.24	35.30	1,334,557	-0.21(-0.58%)
Oct 08, 2012	35.50	35.55	35.34	35.50	1,033,225	-0.05(-0.13%)
Oct 05, 2012	35.69	35.76	35.46	35.55	1,672,647	+0.05(+0.13%)
Oct 04, 2012	35.46	35.59	35.40	35.50	1,075,180	+0.05(+0.14%)
Oct 03, 2012	35.61	35.61	35.33	35.46	1,485,608	-0.06(-0.17%)
Oct 02, 2012	35.64	35.79	35.35	35.52	1,950,866	-0.02(-0.06%)
Oct 01, 2012	35.24	35.76	35.21	35.54	3,126,987	+0.18(+0.52%)
Sep 28, 2012	35.24	35.37	35.07	35.35	2,389,765	+0.01(+0.02%)
Sep 27, 2012	35.38	35.46	35.21	35.35	2,003,758	-0.03(-0.10%)
Sep 26, 2012	35.53	35.69	35.33	35.38	2,187,786	-0.11(-0.31%)
Sep 25, 2012	35.59	35.69	35.45	35.49	4,378,412	+0.09(+0.25%)
Sep 24, 2012	35.23	35.46	35.09	35.40	3,077,979	+0.19(+0.54%)
Sep 21, 2012	35.13	35.26	35.01	35.21	4,103,364	+0.12(+0.35%)
Sep 20, 2012	34.84	35.21	34.84	35.09	3,341,302	+0.23(+0.65%)
Sep 19, 2012	34.51	35.01	34.49	34.86	3,027,134	+0.44(+1.27%)
Sep 18, 2012	34.58	34.58	34.39	34.42	1,884,548	-0.12(-0.34%)
Sep 17, 2012	34.36	34.57	34.36	34.54	1,992,553	+0.19(+0.56%)
Sep 14, 2012	34.73	34.75	34.17	34.35	4,199,952	-0.43(-1.24%)
Sep 13, 2012	34.37	34.86	34.24	34.78	2,794,011	+0.31(+0.89%)
Sep 12, 2012	34.55	34.62	34.35	34.47	1,428,995	-0.04(-0.12%)
Sep 11, 2012	34.48	34.51	34.33	34.51	1,827,721	+0.11(+0.32%)
Sep 10, 2012	34.27	34.46	34.16	34.40	2,651,799	-0.08(-0.24%)
Sep 07, 2012	34.45	34.57	34.38	34.48	2,807,687	-0.01(-0.02%)
Sep 06, 2012	34.39	34.54	34.31	34.49	3,279,026	+0.14(+0.42%)
Sep 05, 2012	34.63	34.77	34.35	34.35	1,914,093	-0.31(-0.91%)
Sep 04, 2012	34.77	34.90	34.64	34.66	2,153,906	+0.00(+0.00%)
Aug 31, 2012	34.75	34.90	34.55	34.66	2,421,563	+0.06(+0.18%)
Aug 30, 2012	34.86	34.87	34.59	34.60	3,090,143	-0.29(-0.82%)
Aug 29, 2012	35.11	35.21	34.83	34.89	2,230,149	-0.16(-0.45%)
Aug 27, 2012	35.03	35.13	34.94	35.04	1,670,018	+0.12(+0.33%)
Aug 24, 2012	34.71	34.95	34.62	34.93	1,995,543	+0.22(+0.63%)
Aug 23, 2012	34.69	34.78	34.57	34.71	3,004,989	+0.06(+0.18%)
Aug 22, 2012	34.77	34.88	34.57	34.65	2,360,934	-0.22(-0.62%)
Aug 21, 2012	34.94	35.08	34.84	34.87	2,608,564	+0.01(+0.02%)
Aug 20, 2012	34.69	34.92	34.69	34.86	2,272,533	+0.19(+0.55%)
Aug 17, 2012	34.75	34.83	34.63	34.67	3,225,450	-0.01(-0.02%)
Aug 16, 2012	34.50	34.71	34.42	34.68	3,149,347	+0.09(+0.27%)
Aug 15, 2012	34.45	34.60	34.38	34.58	1,317,183	+0.11(+0.32%)
Aug 14, 2012	34.50	34.57	34.28	34.47	2,570,554	+0.07(+0.22%)
Aug 13, 2012	34.58	34.62	34.37	34.40	3,605,586	-0.19(-0.55%)
Aug 10, 2012	34.33	34.60	34.26	34.59	2,306,474	+0.16(+0.45%)
Aug 09, 2012	34.35	34.47	34.25	34.43	2,936,372	+0.06(+0.18%)
Aug 08, 2012	34.11	34.43	34.05	34.37	2,742,052	+0.28(+0.82%)
Aug 07, 2012	34.06	34.22	33.95	34.09	2,380,771	+0.12(+0.36%)
Aug 06, 2012	34.11	34.41	33.95	33.97	3,163,522	-0.19(-0.56%)
Aug 03, 2012	33.83	34.30	33.82	34.16	6,061,878	+0.62(+1.84%)
Aug 02, 2012	32.60	33.91	32.60	33.55	6,959,134	+1.11(+3.41%)
Aug 01, 2012	32.41	32.60	32.24	32.44	3,670,694	+0.07(+0.23%)
Jul 31, 2012	32.15	32.46	32.07	32.36	2,948,266	+0.20(+0.63%)
Jul 30, 2012	32.20	32.37	31.85	32.16	3,830,757	+0.14(+0.45%)
Jul 27, 2012	31.74	32.15	31.72	32.02	4,962,228	+0.39(+1.24%)
Jul 26, 2012	31.88	32.15	31.63	31.63	4,292,531	+0.07(+0.22%)
Jul 25, 2012	31.58	31.78	31.50	31.56	3,747,097	-0.01(-0.04%)
Jul 24, 2012	31.98	32.03	31.44	31.57	5,694,345	-0.42(-1.32%)
Jul 23, 2012	32.20	32.28	31.90	31.99	2,925,710	-0.33(-1.03%)
Jul 20, 2012	32.51	32.61	32.25	32.32	3,714,926	-0.29(-0.89%)
Jul 19, 2012	32.64	32.76	32.51	32.62	3,113,200	+0.01(+0.02%)
Jul 18, 2012	32.84	32.87	32.57	32.61	2,929,526	-0.22(-0.66%)
Jul 17, 2012	32.88	32.91	32.54	32.83	3,171,499	+0.02(+0.06%)
Jul 16, 2012	33.52	33.58	32.76	32.81	4,176,595	-0.78(-2.32%)
Jul 13, 2012	33.39	33.74	33.38	33.59	1,740,208	+0.25(+0.75%)
Jul 12, 2012	33.48	33.57	33.23	33.34	1,363,876	-0.24(-0.71%)
Jul 11, 2012	33.25	33.85	33.23	33.57	3,161,788	+0.34(+1.02%)
Jul 10, 2012	33.04	33.40	33.04	33.23	3,093,153	+0.22(+0.68%)
Jul 09, 2012	33.33	33.38	32.97	33.01	1,869,713	-0.32(-0.96%)
Jul 06, 2012	33.46	33.59	33.25	33.33	1,785,174	-0.25(-0.75%)
Jul 05, 2012	33.62	33.76	33.43	33.58	2,387,683	-0.03(-0.10%)
Jul 03, 2012	33.59	33.63	33.45	33.61	1,270,816	+0.06(+0.18%)
Jul 02, 2012	33.36	33.60	33.23	33.55	2,373,067	+0.08(+0.24%)
Jun 29, 2012	33.44	33.55	33.35	33.47	3,009,916	+0.30(+0.90%)
Jun 28, 2012	32.96	33.17	32.87	33.17	2,634,115	+0.13(+0.39%)
Jun 27, 2012	32.85	33.07	32.83	33.04	1,717,704	+0.18(+0.54%)
Jun 26, 2012	33.03	33.06	32.68	32.87	1,987,115	-0.20(-0.60%)
Jun 25, 2012	33.08	33.21	32.97	33.06	1,632,064	-0.16(-0.49%)
Jun 22, 2012	33.17	33.29	33.01	33.23	2,125,175	+0.11(+0.33%)
Jun 21, 2012	33.72	33.72	33.10	33.12	2,017,281	-0.43(-1.27%)
Jun 20, 2012	33.59	33.69	33.33	33.55	1,842,883	-0.11(-0.32%)
Jun 19, 2012	33.68	33.76	33.48	33.65	1,652,300	+0.14(+0.40%)
Jun 18, 2012	33.40	33.69	33.40	33.52	1,546,939	+0.10(+0.30%)
Jun 15, 2012	33.34	33.48	33.29	33.42	2,265,853	+0.08(+0.24%)
Jun 14, 2012	32.87	33.34	32.86	33.34	3,001,612	+0.51(+1.55%)
Jun 13, 2012	32.79	32.95	32.74	32.83	1,643,099	-0.01(-0.02%)
Jun 12, 2012	32.94	32.97	32.74	32.83	2,360,212	-0.09(-0.27%)
Jun 11, 2012	33.19	33.19	32.89	32.92	1,967,132	-0.07(-0.23%)
Jun 08, 2012	32.82	33.00	32.79	33.00	2,447,183	+0.16(+0.48%)
Jun 07, 2012	32.98	33.01	32.83	32.84	2,055,154	+0.02(+0.06%)
Jun 06, 2012	32.80	32.91	32.62	32.82	2,459,830	+0.10(+0.31%)
Jun 05, 2012	32.58	32.88	32.49	32.72	2,929,914	-0.03(-0.08%)
Jun 04, 2012	32.72	32.81	32.57	32.74	2,163,399	+0.03(+0.08%)
Jun 01, 2012	32.91	33.08	32.70	32.72	3,931,557	-0.38(-1.15%)
May 31, 2012	33.55	33.59	33.10	33.10	4,432,591	-0.39(-1.18%)
May 30, 2012	33.95	34.14	33.49	33.49	3,240,094	-0.47(-1.38%)
May 29, 2012	34.00	34.11	33.92	33.96	2,103,606	+0.14(+0.42%)
May 25, 2012	33.77	33.87	33.64	33.82	1,982,836	+0.05(+0.14%)
May 24, 2012	33.71	33.88	33.54	33.77	2,481,623	+0.07(+0.20%)
May 23, 2012	33.81	33.96	33.57	33.70	2,071,183	-0.20(-0.60%)
May 22, 2012	34.00	34.12	33.84	33.91	1,930,666	+0.02(+0.06%)
May 21, 2012	33.95	33.95	33.66	33.89	2,035,116	+0.00(+0.00%)
May 18, 2012	34.20	34.21	33.74	33.89	3,047,664	-0.23(-0.67%)
May 17, 2012	34.30	34.35	34.11	34.11	2,670,402	-0.15(-0.43%)
May 16, 2012	34.28	34.33	34.11	34.26	3,029,328	-0.03(-0.10%)
May 15, 2012	34.31	34.36	34.10	34.30	2,656,585	+0.01(+0.04%)
May 14, 2012	34.13	34.35	34.04	34.28	1,854,035	-0.02(-0.06%)
May 11, 2012	34.14	34.42	34.10	34.30	2,314,231	+0.04(+0.12%)
May 10, 2012	34.17	34.35	34.13	34.26	1,741,851	+0.11(+0.34%)
May 09, 2012	33.98	34.30	33.91	34.15	2,656,801	+0.01(+0.02%)
May 08, 2012	33.93	34.15	33.77	34.14	3,184,923	+0.15(+0.46%)
May 07, 2012	33.90	34.04	33.85	33.99	3,092,138	+0.09(+0.26%)
May 04, 2012	34.11	34.25	33.90	33.90	2,625,677	-0.24(-0.71%)
May 03, 2012	34.03	34.25	33.86	34.14	3,953,140	+0.13(+0.40%)
May 02, 2012	33.66	34.02	33.60	34.01	4,732,588	+0.37(+1.10%)

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.