Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	44.76	45.15	44.55	45.08	0	+0.02(+0.04%)
Apr 29, 2013	44.89	45.59	44.82	45.06	3,553,107	+0.15(+0.33%)
Apr 26, 2013	44.84	45.09	44.88	44.91	2,300,068	-0.14(-0.31%)
Apr 25, 2013	44.75	45.20	44.56	45.05	2,131,886	+0.38(+0.85%)
Apr 24, 2013	44.91	45.05	44.52	44.67	0	-0.20(-0.45%)
Apr 23, 2013	44.84	45.36	44.44	44.87	2,163,722	+0.34(+0.76%)
Apr 22, 2013	45.00	45.20	44.33	44.53	2,026,324	-0.21(-0.47%)
Apr 19, 2013	44.60	44.81	44.31	44.74	2,746,888	+0.28(+0.63%)
Apr 18, 2013	45.18	45.20	44.34	44.46	2,995,895	-0.44(-0.98%)
Apr 17, 2013	44.86	45.17	44.51	44.90	3,421,158	-0.38(-0.84%)
Apr 16, 2013	44.77	45.35	44.77	45.28	2,226,459	+0.68(+1.52%)
Apr 15, 2013	44.81	45.46	44.59	44.60	3,553,052	-0.43(-0.95%)
Apr 12, 2013	45.15	45.16	44.74	45.03	2,817,672	-0.18(-0.40%)
Apr 11, 2013	45.04	45.53	44.80	45.21	5,896,264	+0.51(+1.14%)
Apr 10, 2013	44.42	45.40	44.33	44.70	5,795,402	+0.53(+1.20%)
Apr 09, 2013	43.71	44.26	43.34	44.17	2,529,305	+0.38(+0.87%)
Apr 08, 2013	43.27	43.80	43.13	43.79	2,814,037	+0.41(+0.95%)
Apr 05, 2013	43.42	43.86	43.21	43.38	4,307,819	-0.83(-1.88%)
Apr 04, 2013	43.74	44.25	43.44	44.21	5,109,824	+0.51(+1.17%)
Apr 03, 2013	43.78	43.84	43.49	43.70	5,043,009	-0.14(-0.33%)
Apr 02, 2013	43.50	43.89	43.36	43.84	3,371,517	+0.46(+1.07%)
Apr 01, 2013	43.36	43.78	43.23	43.38	3,397,904	-0.13(-0.31%)
Mar 28, 2013	42.54	43.59	42.42	43.52	4,075,185	+0.86(+2.00%)
Mar 27, 2013	42.60	42.88	42.38	42.66	1,706,931	-0.09(-0.21%)
Mar 26, 2013	42.66	42.95	42.46	42.75	2,125,366	+0.26(+0.61%)
Mar 25, 2013	42.90	43.42	42.41	42.49	5,296,560	-0.48(-1.12%)
Mar 22, 2013	42.17	43.23	42.11	42.97	5,619,489	+0.79(+1.87%)
Mar 21, 2013	41.99	42.63	41.90	42.18	5,659,354	-0.28(-0.66%)
Mar 20, 2013	42.70	43.23	41.99	42.46	10,733,342	+1.71(+4.20%)
Mar 19, 2013	41.10	41.37	40.49	40.75	4,719,965	-0.31(-0.75%)
Mar 18, 2013	41.08	41.48	40.21	41.06	3,311,229	-0.32(-0.77%)
Mar 15, 2013	41.45	41.79	41.32	41.38	5,424,159	-0.24(-0.58%)
Mar 14, 2013	41.82	41.93	41.44	41.62	2,762,856	+0.03(+0.07%)
Mar 13, 2013	41.50	41.81	41.30	41.59	2,892,454	+0.19(+0.46%)
Mar 12, 2013	41.53	41.53	41.15	41.40	3,454,744	-0.08(-0.19%)
Mar 11, 2013	41.12	41.54	40.96	41.48	4,632,354	-0.02(-0.05%)
Mar 08, 2013	41.75	41.91	41.32	41.50	3,330,208	+0.00(+0.00%)
Mar 07, 2013	41.40	41.59	41.20	41.50	2,678,444	+0.21(+0.51%)
Mar 06, 2013	41.47	41.77	41.13	41.29	2,835,525	-0.17(-0.41%)
Mar 05, 2013	40.76	41.48	40.68	41.46	4,236,512	+1.00(+2.47%)
Mar 04, 2013	39.74	40.47	39.45	40.46	2,423,523	+0.63(+1.58%)
Mar 01, 2013	39.30	39.88	38.96	39.83	2,328,199	+0.52(+1.32%)
Feb 28, 2013	39.72	39.94	39.29	39.31	3,637,596	-0.29(-0.73%)
Feb 27, 2013	38.32	39.75	38.10	39.60	5,285,247	+1.01(+2.62%)
Feb 26, 2013	38.14	38.66	38.09	38.59	2,924,950	+0.48(+1.26%)
Feb 25, 2013	38.66	39.06	38.10	38.11	2,738,642	-0.44(-1.14%)
Feb 22, 2013	38.54	38.87	38.37	38.55	2,835,481	+0.21(+0.55%)
Feb 21, 2013	38.82	38.82	38.30	38.34	2,872,613	-0.43(-1.11%)
Feb 20, 2013	39.05	39.28	38.75	38.77	3,129,578	-0.22(-0.58%)
Feb 19, 2013	38.58	39.00	38.52	38.99	2,056,485	+0.36(+0.93%)
Feb 15, 2013	38.51	38.76	38.38	38.63	2,367,880	+0.02(+0.06%)
Feb 14, 2013	38.70	38.92	38.30	38.61	4,929,645	-0.20(-0.52%)
Feb 13, 2013	38.90	39.15	38.67	38.81	2,490,936	-0.08(-0.21%)
Feb 12, 2013	38.55	39.13	38.12	38.89	3,279,424	+0.25(+0.65%)
Feb 11, 2013	38.99	39.05	38.53	38.64	2,333,712	-0.48(-1.23%)
Feb 08, 2013	38.31	39.45	38.15	39.12	5,104,545	+1.05(+2.76%)
Feb 07, 2013	38.26	38.39	37.66	38.07	3,110,222	-0.33(-0.86%)
Feb 06, 2013	38.36	38.65	38.26	38.40	2,523,186	+0.30(+0.79%)
Feb 04, 2013	38.19	38.44	37.82	38.10	2,927,955	-0.24(-0.63%)
Feb 01, 2013	38.20	38.48	37.91	38.34	2,416,033	+0.51(+1.35%)
Jan 31, 2013	38.00	38.23	37.68	37.83	3,291,810	-0.11(-0.29%)
Jan 30, 2013	38.50	38.51	37.88	37.94	2,693,425	-0.58(-1.51%)
Jan 29, 2013	38.11	38.56	37.81	38.52	2,935,850	+0.28(+0.73%)
Jan 28, 2013	37.91	38.41	37.91	38.24	3,536,051	-0.08(-0.21%)
Jan 25, 2013	38.05	38.53	38.02	38.32	3,272,934	+0.22(+0.58%)
Jan 24, 2013	38.15	38.70	37.99	38.10	2,605,340	-0.15(-0.39%)
Jan 23, 2013	37.94	38.28	37.89	38.25	3,308,981	+0.30(+0.79%)
Jan 22, 2013	37.87	38.02	37.57	37.95	2,475,387	-0.03(-0.08%)
Jan 18, 2013	37.81	37.99	37.36	37.98	5,561,330	+0.25(+0.66%)
Jan 17, 2013	37.76	38.09	37.71	37.73	4,089,414	-0.15(-0.40%)
Jan 16, 2013	38.12	38.27	37.81	37.88	2,640,633	-0.27(-0.71%)
Jan 15, 2013	37.86	38.46	37.84	38.15	2,968,005	-0.01(-0.03%)
Jan 14, 2013	37.99	38.20	37.81	38.16	3,048,550	+0.07(+0.18%)
Jan 11, 2013	38.65	38.73	37.89	38.09	3,511,299	-0.53(-1.37%)
Jan 10, 2013	38.75	38.78	38.09	38.62	3,645,200	-0.04(-0.10%)
Jan 09, 2013	38.16	38.70	38.10	38.66	4,083,098	+0.52(+1.36%)
Jan 08, 2013	37.78	38.20	37.75	38.14	3,080,868	+0.20(+0.53%)
Jan 07, 2013	37.81	38.21	37.70	37.94	3,632,022	-0.19(-0.50%)
Jan 04, 2013	37.88	38.19	37.62	38.13	3,809,296	+0.38(+1.01%)
Jan 03, 2013	38.14	38.30	37.66	37.75	3,905,904	-0.59(-1.54%)
Jan 02, 2013	38.55	38.59	37.92	38.34	6,483,720	+0.66(+1.75%)
Dec 31, 2012	36.80	37.70	36.66	37.68	4,617,472	+0.78(+2.11%)
Dec 28, 2012	36.91	37.40	36.89	36.90	3,171,577	-0.40(-1.07%)
Dec 27, 2012	37.49	37.62	36.83	37.30	3,422,693	-0.25(-0.67%)
Dec 26, 2012	37.48	37.99	37.26	37.55	2,437,597	+0.02(+0.05%)
Dec 24, 2012	37.76	37.82	37.31	37.53	2,447,913	-0.18(-0.48%)
Dec 21, 2012	37.36	38.00	37.35	37.71	7,980,680	-0.16(-0.42%)
Dec 20, 2012	38.08	38.16	37.79	37.87	4,330,271	-0.22(-0.58%)
Dec 19, 2012	37.39	38.25	37.35	38.09	5,853,283	+0.60(+1.60%)
Dec 18, 2012	37.42	37.51	37.18	37.49	7,652,329	+0.07(+0.19%)
Dec 17, 2012	37.07	37.43	36.90	37.42	8,928,026	-0.14(-0.37%)
Dec 14, 2012	37.20	38.10	37.00	37.56	17,448,856	+2.03(+5.71%)
Dec 13, 2012	36.01	36.50	35.19	35.53	7,701,653	-0.43(-1.19%)
Dec 12, 2012	35.73	36.28	35.69	35.96	4,597,986	+0.42(+1.18%)
Dec 11, 2012	35.80	36.11	35.47	35.54	5,912,895	-0.21(-0.59%)
Dec 10, 2012	35.45	35.78	35.40	35.75	3,542,041	+0.27(+0.76%)
Dec 07, 2012	35.40	35.50	34.94	35.48	2,725,345	+0.34(+0.97%)
Dec 06, 2012	35.25	35.68	35.00	35.14	5,571,849	-0.26(-0.73%)
Dec 05, 2012	35.30	35.63	34.86	35.40	4,276,023	+0.10(+0.28%)
Dec 04, 2012	34.79	35.64	34.67	35.30	6,744,091	+0.69(+1.99%)
Nov 30, 2012	34.19	34.81	33.85	34.61	4,935,373	+0.52(+1.53%)
Nov 29, 2012	34.08	34.17	33.78	34.09	3,353,690	+0.21(+0.62%)
Nov 28, 2012	33.16	33.94	32.94	33.88	2,612,550	+0.70(+2.11%)
Nov 27, 2012	33.19	33.59	33.16	33.18	2,180,304	-0.12(-0.35%)
Nov 26, 2012	33.22	33.33	33.05	33.30	2,348,435	-0.10(-0.31%)
Nov 23, 2012	33.06	33.43	32.99	33.40	1,449,763	+0.56(+1.71%)
Nov 21, 2012	32.75	32.98	32.53	32.84	1,703,603	+0.20(+0.61%)
Nov 20, 2012	32.80	32.95	32.52	32.64	2,345,315	-0.28(-0.85%)
Nov 19, 2012	32.93	33.00	32.71	32.92	2,645,470	+0.27(+0.83%)
Nov 16, 2012	32.58	32.75	32.27	32.65	3,447,258	+0.01(+0.03%)
Nov 15, 2012	32.38	32.73	32.14	32.64	3,817,664	+0.41(+1.26%)
Nov 14, 2012	32.60	32.77	32.16	32.23	5,566,456	-0.30(-0.94%)
Nov 13, 2012	32.55	32.92	32.35	32.54	2,597,199	-0.16(-0.49%)
Nov 12, 2012	32.95	33.03	32.66	32.70	1,911,824	-0.20(-0.61%)
Nov 09, 2012	33.01	33.28	32.89	32.90	2,581,530	-0.08(-0.24%)
Nov 08, 2012	33.50	33.57	32.92	32.98	4,247,844	-0.49(-1.46%)
Nov 07, 2012	34.11	34.15	33.46	33.47	4,681,476	-0.92(-2.68%)
Nov 06, 2012	34.35	34.66	34.24	34.39	2,678,811	+0.15(+0.44%)
Nov 05, 2012	34.18	34.33	33.84	34.24	2,808,498	-0.15(-0.44%)
Nov 02, 2012	34.59	34.60	34.23	34.39	4,006,239	+0.03(+0.09%)
Nov 01, 2012	34.08	34.64	33.89	34.36	3,681,653	+0.34(+0.98%)
Oct 31, 2012	34.00	34.05	33.76	34.02	4,253,067	+0.02(+0.04%)
Oct 26, 2012	33.13	34.01	34.01	34.01	6,310,600	+0.61(+1.83%)
Oct 25, 2012	33.53	33.69	33.27	33.40	2,868,678	+0.04(+0.12%)
Oct 24, 2012	33.56	33.60	33.28	33.36	3,381,403	+0.05(+0.15%)
Oct 23, 2012	33.19	33.44	32.97	33.31	3,151,794	+0.07(+0.21%)
Oct 19, 2012	33.45	33.65	33.14	33.24	5,562,513	-0.23(-0.70%)
Oct 18, 2012	33.45	33.68	33.24	33.48	3,913,758	+0.04(+0.10%)
Oct 17, 2012	33.12	33.54	32.92	33.44	5,146,307	+0.20(+0.60%)
Oct 16, 2012	32.44	33.34	32.30	33.24	4,782,157	+0.91(+2.81%)
Oct 15, 2012	32.01	32.35	31.88	32.33	3,143,130	+0.39(+1.22%)
Oct 12, 2012	31.78	32.05	31.69	31.94	3,040,235	+0.16(+0.50%)
Oct 11, 2012	31.85	31.91	31.58	31.78	2,854,551	+0.27(+0.86%)
Oct 10, 2012	31.64	31.80	31.33	31.51	2,481,698	-0.17(-0.55%)
Oct 09, 2012	32.22	32.25	31.56	31.68	3,504,334	-0.54(-1.69%)
Oct 08, 2012	32.26	32.47	32.02	32.23	2,154,790	-0.24(-0.74%)
Oct 05, 2012	32.83	33.03	32.39	32.47	2,505,026	-0.21(-0.64%)
Oct 04, 2012	32.54	32.80	32.20	32.68	3,886,900	+0.08(+0.25%)
Oct 03, 2012	32.73	32.85	32.52	32.60	2,455,618	+0.03(+0.09%)
Oct 02, 2012	32.82	32.91	32.32	32.57	3,344,114	-0.05(-0.15%)
Oct 01, 2012	32.58	32.83	32.35	32.62	5,201,824	+0.18(+0.57%)
Sep 28, 2012	32.65	32.93	32.39	32.44	4,017,901	-0.36(-1.11%)
Sep 27, 2012	32.67	32.94	32.43	32.80	3,487,590	+0.27(+0.83%)
Sep 26, 2012	32.91	32.98	32.42	32.53	3,406,074	-0.37(-1.11%)
Sep 25, 2012	33.70	33.75	32.87	32.90	6,121,925	-0.52(-1.56%)
Sep 24, 2012	33.39	33.76	33.26	33.41	5,348,225	-0.41(-1.23%)
Sep 21, 2012	34.36	34.49	33.47	33.83	8,794,348	-0.70(-2.03%)
Sep 20, 2012	33.25	34.55	33.00	34.53	12,398,357	+1.41(+4.26%)
Sep 19, 2012	32.80	33.17	32.46	33.12	7,776,021	+0.55(+1.69%)
Sep 18, 2012	33.23	33.26	32.49	32.57	5,954,631	-0.84(-2.51%)
Sep 17, 2012	33.29	33.42	32.99	33.41	3,407,646	+0.07(+0.21%)
Sep 14, 2012	32.93	33.38	32.74	33.34	3,862,262	+0.53(+1.62%)
Sep 13, 2012	32.49	33.07	32.32	32.81	4,195,144	+0.39(+1.20%)
Sep 12, 2012	32.59	32.88	32.33	32.42	3,564,727	-0.01(-0.03%)
Sep 11, 2012	32.06	32.59	31.94	32.43	3,929,157	+0.30(+0.93%)
Sep 10, 2012	32.36	32.57	32.11	32.13	3,865,277	-0.33(-1.02%)
Sep 07, 2012	32.83	32.89	32.39	32.46	3,581,208	-0.33(-1.01%)
Sep 06, 2012	32.26	32.98	32.26	32.79	4,577,199	+0.53(+1.64%)
Sep 05, 2012	31.39	32.26	31.26	32.26	6,289,531	+0.82(+2.62%)
Sep 04, 2012	31.24	31.51	31.01	31.43	4,419,740	+0.16(+0.53%)
Aug 31, 2012	31.65	31.90	31.00	31.27	5,966,218	-0.19(-0.60%)
Aug 30, 2012	31.77	31.85	31.35	31.46	3,174,779	-0.50(-1.56%)
Aug 29, 2012	32.14	32.24	31.61	31.96	4,560,815	-0.36(-1.11%)
Aug 27, 2012	32.47	32.75	32.30	32.32	4,457,363	+0.06(+0.19%)
Aug 24, 2012	32.58	32.58	31.83	32.26	8,759,571	-1.24(-3.70%)
Aug 23, 2012	33.66	33.80	33.34	33.50	2,566,667	-0.34(-1.00%)
Aug 22, 2012	33.74	33.98	33.62	33.84	2,870,912	+0.09(+0.27%)
Aug 21, 2012	33.78	34.09	33.59	33.75	3,493,177	-0.17(-0.50%)
Aug 20, 2012	33.66	33.94	33.36	33.92	3,464,944	+0.12(+0.36%)
Aug 17, 2012	33.73	33.91	33.42	33.80	3,822,902	+0.15(+0.45%)
Aug 16, 2012	32.89	33.72	32.87	33.65	4,019,964	+0.74(+2.25%)
Aug 15, 2012	32.24	32.95	32.12	32.91	3,632,230	+0.80(+2.51%)
Aug 14, 2012	32.51	32.55	32.00	32.10	2,712,416	-0.17(-0.51%)
Aug 13, 2012	32.48	32.55	32.09	32.27	2,433,874	-0.37(-1.13%)
Aug 10, 2012	32.57	32.69	32.43	32.64	2,975,772	-0.01(-0.03%)
Aug 09, 2012	32.60	32.94	32.42	32.65	4,344,315	+0.14(+0.43%)
Aug 08, 2012	32.19	32.64	32.19	32.51	2,156,617	+0.14(+0.43%)
Aug 07, 2012	32.24	32.58	32.22	32.37	2,568,970	+0.23(+0.72%)
Aug 06, 2012	32.02	32.32	32.01	32.14	2,910,546	+0.12(+0.37%)
Aug 03, 2012	31.15	32.06	31.05	32.02	3,617,047	+1.44(+4.71%)
Aug 02, 2012	30.46	30.83	30.25	30.58	2,639,980	-0.11(-0.36%)
Aug 01, 2012	31.05	31.17	30.64	30.69	2,738,740	-0.19(-0.62%)
Jul 31, 2012	30.99	31.27	30.84	30.88	2,662,853	-0.13(-0.42%)
Jul 30, 2012	31.89	31.95	30.92	31.01	4,261,193	-0.88(-2.77%)
Jul 27, 2012	31.26	32.00	31.17	31.89	3,312,890	+0.95(+3.07%)
Jul 26, 2012	30.85	31.41	30.49	30.95	3,644,222	+0.62(+2.03%)
Jul 25, 2012	30.06	30.52	29.98	30.33	3,003,612	+0.31(+1.05%)
Jul 24, 2012	30.67	30.75	29.81	30.02	2,866,346	-0.62(-2.04%)
Jul 23, 2012	30.81	30.82	30.23	30.64	2,689,717	-0.74(-2.36%)
Jul 20, 2012	31.93	32.05	31.35	31.38	4,063,476	-0.51(-1.58%)
Jul 19, 2012	31.51	32.11	31.41	31.89	3,645,657	+0.46(+1.45%)
Jul 18, 2012	30.65	31.57	30.55	31.43	3,124,336	+0.78(+2.54%)
Jul 17, 2012	30.71	30.71	29.98	30.65	3,313,913	+0.25(+0.82%)
Jul 16, 2012	30.65	30.65	30.24	30.40	1,879,587	-0.25(-0.82%)
Jul 13, 2012	30.18	30.77	30.06	30.65	2,718,954	+0.51(+1.69%)
Jul 12, 2012	30.11	30.31	29.52	30.14	4,716,788	-0.06(-0.20%)
Jul 11, 2012	30.51	30.51	29.97	30.20	2,611,675	-0.24(-0.79%)
Jul 10, 2012	30.70	30.88	30.21	30.44	4,084,634	+0.01(+0.03%)
Jul 09, 2012	31.29	31.53	30.40	30.43	5,342,899	-0.94(-3.00%)
Jul 06, 2012	32.20	32.48	31.22	31.37	5,272,691	-1.16(-3.57%)
Jul 05, 2012	32.22	32.68	32.19	32.53	2,972,908	+0.02(+0.06%)
Jul 03, 2012	32.01	32.51	32.01	32.51	2,107,779	+0.32(+0.99%)
Jul 02, 2012	31.86	32.25	31.86	32.19	3,895,762	-0.18(-0.56%)
Jun 29, 2012	31.74	32.37	31.68	32.37	4,450,989	+1.20(+3.85%)
Jun 28, 2012	31.26	31.37	30.75	31.17	2,887,784	-0.24(-0.76%)
Jun 27, 2012	31.28	31.55	31.10	31.41	1,960,213	+0.34(+1.09%)
Jun 26, 2012	30.90	31.20	30.71	31.07	2,208,517	+0.23(+0.73%)
Jun 25, 2012	31.26	31.36	30.80	30.84	2,595,363	-0.72(-2.28%)
Jun 22, 2012	31.40	31.73	31.19	31.57	7,841,669	+0.34(+1.07%)
Jun 21, 2012	31.82	31.94	31.13	31.23	7,167,084	-0.76(-2.38%)
Jun 20, 2012	30.68	32.49	30.38	31.99	18,924,832	-0.90(-2.74%)
Jun 19, 2012	32.84	33.19	32.67	32.89	6,712,845	+0.26(+0.80%)
Jun 18, 2012	32.27	32.68	32.08	32.63	4,579,476	+0.24(+0.74%)
Jun 15, 2012	31.75	32.42	31.44	32.39	5,442,520	+0.72(+2.27%)
Jun 14, 2012	31.35	31.84	31.13	31.67	6,732,612	-0.12(-0.38%)
Jun 13, 2012	31.65	32.09	31.54	31.79	4,140,986	+0.02(+0.06%)
Jun 12, 2012	31.34	31.78	31.20	31.77	3,305,687	+0.64(+2.06%)
Jun 11, 2012	31.90	31.95	31.09	31.13	3,811,369	-0.52(-1.64%)
Jun 08, 2012	31.25	31.69	31.20	31.65	3,095,812	+0.33(+1.05%)
Jun 07, 2012	32.06	32.12	31.24	31.32	4,293,092	-0.37(-1.17%)
Jun 06, 2012	30.91	31.72	30.67	31.69	3,092,778	+0.99(+3.21%)
Jun 05, 2012	30.19	30.74	30.19	30.70	2,263,736	+0.39(+1.30%)
Jun 04, 2012	29.88	30.62	29.88	30.31	3,668,012	+0.49(+1.64%)
Jun 01, 2012	30.37	30.62	29.81	29.82	4,361,935	-1.23(-3.96%)
May 31, 2012	31.34	31.38	30.76	31.05	4,735,904	-0.24(-0.77%)
May 30, 2012	31.83	31.83	31.13	31.29	3,426,302	-0.76(-2.37%)
May 29, 2012	31.88	32.26	31.61	32.05	3,171,103	+0.45(+1.42%)
May 25, 2012	31.64	31.90	31.50	31.60	2,000,287	+0.06(+0.19%)
May 24, 2012	32.17	32.17	31.36	31.54	4,116,420	-0.64(-1.99%)
May 23, 2012	31.70	32.21	31.46	32.18	4,305,720	+0.17(+0.53%)
May 22, 2012	31.97	32.25	31.63	32.01	3,476,674	+0.00(+0.00%)
May 21, 2012	31.45	32.07	30.94	32.01	3,419,928	+0.70(+2.24%)
May 18, 2012	32.10	32.10	31.29	31.31	4,238,146	-0.70(-2.19%)
May 17, 2012	32.38	32.62	32.01	32.01	4,762,610	-0.35(-1.08%)
May 16, 2012	32.44	32.73	32.19	32.36	4,373,505	+0.03(+0.09%)
May 15, 2012	32.23	32.85	32.13	32.33	2,540,230	+0.10(+0.31%)
May 14, 2012	31.81	32.52	31.67	32.23	3,133,372	+0.03(+0.09%)
May 11, 2012	31.90	32.46	31.70	32.20	3,183,432	+0.28(+0.88%)
May 10, 2012	32.73	32.82	31.64	31.92	4,811,450	-0.60(-1.85%)
May 09, 2012	32.29	32.72	31.82	32.52	4,057,257	-0.15(-0.46%)
May 08, 2012	32.29	32.75	31.88	32.67	3,592,038	+0.15(+0.46%)
May 07, 2012	32.48	32.90	32.33	32.52	3,323,002	-0.09(-0.28%)
May 04, 2012	32.99	33.21	32.50	32.61	2,991,745	-0.71(-2.13%)
May 03, 2012	33.77	33.94	33.24	33.32	2,670,230	-0.44(-1.30%)
May 02, 2012	33.63	33.88	33.27	33.76	1,612,232	-0.01(-0.03%)

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.