Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.78	33.27	32.64	33.06	11,327,316	+0.10(+0.30%)
Apr 29, 2014	32.72	33.09	32.62	32.96	12,253,612	+0.77(+2.39%)
Apr 28, 2014	31.65	32.33	31.50	32.19	10,614,887	+0.61(+1.93%)
Apr 25, 2014	31.83	31.93	31.43	31.58	9,104,916	-0.42(-1.31%)
Apr 24, 2014	31.94	32.08	31.75	32.00	11,635,541	+0.26(+0.82%)
Apr 23, 2014	31.84	31.96	31.59	31.74	8,775,111	-0.03(-0.09%)
Apr 22, 2014	31.89	32.07	31.63	31.77	13,499,855	-0.17(-0.53%)
Apr 21, 2014	32.04	32.44	31.88	31.94	15,287,431	+0.01(+0.03%)
Apr 17, 2014		31.93	31.93	31.93	0	-0.56(-1.72%)
Apr 16, 2014	32.60	33.10	32.29	32.49	11,551,104	+0.10(+0.31%)
Apr 15, 2014	32.99	33.00	31.88	32.39	13,144,008	-0.51(-1.55%)
Apr 14, 2014	32.60	33.29	32.56	32.90	13,850,134	+0.45(+1.39%)
Apr 11, 2014	32.57	32.94	32.44	32.45	18,736,068	-0.35(-1.07%)
Apr 10, 2014	33.30	33.90	32.79	32.80	25,551,998	+0.08(+0.24%)
Apr 09, 2014	32.64	32.88	32.28	32.72	12,570,693	+0.27(+0.83%)
Apr 08, 2014	32.69	32.78	31.94	32.45	13,589,381	-0.25(-0.76%)
Apr 07, 2014	32.90	33.10	32.51	32.70	12,187,814	+0.06(+0.18%)
Apr 04, 2014	33.23	33.48	32.41	32.64	13,666,254	-0.36(-1.09%)
Apr 03, 2014	33.62	33.64	32.84	33.00	15,439,179	-0.61(-1.81%)
Apr 02, 2014	33.34	33.66	33.01	33.61	14,186,948	+0.38(+1.14%)
Apr 01, 2014	32.30	33.45	32.29	33.23	16,455,618	+0.87(+2.69%)
Mar 31, 2014	32.29	32.59	32.25	32.36	8,801,024	+0.32(+1.00%)
Mar 28, 2014	32.19	32.55	31.94	32.04	11,122,689	+0.11(+0.34%)
Mar 27, 2014	32.16	32.29	31.65	31.93	12,277,446	-0.42(-1.30%)
Mar 26, 2014	32.77	33.12	32.33	32.35	17,206,904	-0.21(-0.64%)
Mar 25, 2014	31.82	32.56	31.75	32.56	17,206,766	+0.93(+2.94%)
Mar 24, 2014	32.02	32.21	31.60	31.63	13,327,913	-0.32(-1.00%)
Mar 21, 2014	31.83	32.21	31.66	31.95	23,673,772	+0.47(+1.49%)
Mar 20, 2014	31.50	32.41	31.46	31.48	23,912,648	-0.14(-0.44%)
Mar 19, 2014	30.60	31.74	30.57	31.62	23,149,112	+1.06(+3.47%)
Mar 18, 2014	30.03	30.63	29.90	30.56	19,121,148	+1.08(+3.66%)
Mar 17, 2014	29.25	29.69	29.23	29.48	7,053,066	+0.41(+1.41%)
Mar 14, 2014	28.87	29.38	28.83	29.07	8,116,991	+0.16(+0.55%)
Mar 13, 2014	29.64	29.85	28.75	28.91	13,196,769	-0.68(-2.30%)
Mar 12, 2014	29.81	29.84	29.41	29.59	7,404,322	-0.32(-1.07%)
Mar 11, 2014	30.00	30.26	29.78	29.91	7,073,135	+0.01(+0.03%)
Mar 10, 2014	30.05	30.25	29.85	29.90	7,424,463	-0.44(-1.45%)
Mar 07, 2014	30.25	30.48	30.04	30.34	9,294,251	+0.25(+0.83%)
Mar 06, 2014	29.99	30.20	29.85	30.09	7,134,260	+0.15(+0.50%)
Mar 05, 2014	30.12	30.15	29.85	29.94	6,460,020	-0.18(-0.60%)
Mar 04, 2014	29.93	30.24	29.86	30.12	13,326,621	+0.39(+1.31%)
Mar 03, 2014	29.26	29.85	28.82	29.73	12,456,024	-0.15(-0.50%)
Feb 28, 2014	29.84	30.36	29.65	29.88	13,152,710	+0.13(+0.44%)
Feb 27, 2014	29.72	29.89	29.63	29.75	11,121,396	-0.15(-0.50%)
Feb 26, 2014	29.91	30.20	29.81	29.90	9,006,532	+0.02(+0.07%)
Feb 25, 2014	29.82	30.00	29.57	29.88	9,200,867	-0.04(-0.13%)
Feb 24, 2014	29.59	30.17	29.53	29.92	14,416,604	+0.13(+0.44%)
Feb 21, 2014	30.62	30.71	29.50	29.79	29,819,742	-0.40(-1.32%)
Feb 20, 2014	29.32	30.28	29.10	30.19	26,359,794	+0.74(+2.51%)
Feb 19, 2014	29.43	29.77	29.26	29.45	14,884,268	-0.13(-0.44%)
Feb 18, 2014	30.00	30.05	29.57	29.58	11,250,832	-0.44(-1.47%)
Feb 14, 2014		30.02	30.02	30.02	0	+0.19(+0.64%)
Feb 13, 2014	29.31	29.92	29.18	29.83	9,492,529	+0.41(+1.39%)
Feb 12, 2014	29.36	29.79	29.36	29.42	9,725,012	+0.06(+0.20%)
Feb 11, 2014	28.88	29.49	28.80	29.36	8,611,053	+0.55(+1.91%)
Feb 10, 2014	29.01	29.23	28.64	28.81	7,813,556	-0.26(-0.89%)
Feb 07, 2014	28.70	29.16	28.69	29.07	7,577,524	+0.58(+2.04%)
Feb 06, 2014	28.23	28.66	28.20	28.49	6,681,758	+0.48(+1.71%)
Feb 05, 2014	28.17	28.44	27.90	28.01	10,271,755	-0.32(-1.13%)
Feb 04, 2014	28.14	28.41	27.89	28.33	9,577,973	+0.29(+1.03%)
Feb 03, 2014	29.06	29.29	27.96	28.04	14,654,187	-0.96(-3.31%)
Jan 31, 2014	28.94	29.19	28.74	29.00	12,944,020	-0.25(-0.85%)
Jan 30, 2014	29.15	29.42	29.08	29.25	9,095,321	+0.23(+0.79%)
Jan 29, 2014	28.92	29.15	28.75	29.02	13,915,636	+0.02(+0.07%)
Jan 28, 2014	28.57	29.08	28.49	29.00	12,406,502	+0.40(+1.40%)
Jan 27, 2014	28.53	29.09	28.38	28.60	15,924,381	+0.11(+0.39%)
Jan 24, 2014	29.04	29.20	28.39	28.49	17,063,180	-0.88(-3.00%)
Jan 23, 2014	29.42	29.73	29.06	29.37	9,905,119	-0.47(-1.58%)
Jan 22, 2014	29.63	30.13	29.46	29.84	10,237,362	-0.06(-0.20%)
Jan 21, 2014	29.80	29.96	29.45	29.90	12,074,359	+0.10(+0.34%)
Jan 17, 2014		29.80	29.80	29.80	0	+0.24(+0.81%)
Jan 16, 2014	29.50	29.82	29.12	29.56	22,064,024	+0.72(+2.50%)
Jan 15, 2014	28.85	29.07	28.54	28.84	16,377,743	-0.01(-0.03%)
Jan 14, 2014	28.12	28.85	28.09	28.85	14,845,755	+0.73(+2.60%)
Jan 13, 2014	27.71	28.79	27.70	28.12	19,713,148	+0.42(+1.52%)
Jan 10, 2014	27.73	27.77	27.27	27.70	14,336,684	+0.09(+0.33%)
Jan 09, 2014	27.57	27.88	27.35	27.61	18,029,838	+0.16(+0.58%)
Jan 08, 2014	28.18	28.20	27.36	27.45	15,203,068	-0.73(-2.59%)
Jan 07, 2014	28.43	28.55	27.87	28.18	14,321,294	-0.11(-0.39%)
Jan 06, 2014	28.30	28.50	27.90	28.29	10,235,074	-0.05(-0.18%)
Jan 03, 2014	27.71	28.50	27.70	28.34	12,677,233	+0.68(+2.46%)
Jan 02, 2014	27.88	28.22	27.45	27.66	13,021,787	-0.32(-1.14%)
Dec 31, 2013		27.98	27.98	27.98	0	-0.09(-0.32%)
Dec 30, 2013	28.24	28.26	27.95	28.07	7,292,864	-0.12(-0.43%)
Dec 27, 2013	28.43	28.44	28.16	28.19	6,851,233	-0.12(-0.42%)
Dec 26, 2013	28.20	28.70	28.19	28.31	7,791,627	+0.15(+0.53%)
Dec 24, 2013	28.00	28.20	27.87	28.16	4,983,429	+0.11(+0.39%)
Dec 23, 2013	27.99	28.10	27.75	28.05	9,427,678	+0.26(+0.94%)
Dec 20, 2013	28.01	28.19	27.79	27.79	20,481,528	-0.25(-0.89%)
Dec 19, 2013	27.55	28.23	27.51	28.04	15,908,136	+0.53(+1.93%)
Dec 18, 2013	27.37	27.52	26.65	27.51	15,151,758	+0.06(+0.22%)
Dec 17, 2013	27.52	27.86	27.33	27.45	18,635,488	+0.55(+2.04%)
Dec 16, 2013	26.75	27.04	26.68	26.90	12,409,671	+0.13(+0.49%)
Dec 13, 2013	26.67	26.88	26.29	26.77	11,758,356	+0.17(+0.64%)
Dec 12, 2013	27.05	27.11	26.42	26.60	13,404,527	-0.39(-1.44%)
Dec 11, 2013	26.85	27.18	26.85	26.99	15,750,247	-0.05(-0.18%)
Dec 10, 2013	27.00	27.27	26.80	27.04	14,740,961	-0.21(-0.77%)
Dec 09, 2013	27.61	27.68	27.20	27.25	15,481,732	-0.45(-1.62%)
Dec 06, 2013	27.61	28.11	27.59	27.70	17,176,766	+0.45(+1.65%)
Dec 05, 2013	28.15	28.18	27.03	27.25	22,032,256	-0.88(-3.13%)
Dec 04, 2013	28.05	28.70	27.99	28.13	34,057,984	+0.63(+2.29%)
Dec 03, 2013	27.23	27.77	27.18	27.50	17,741,136	+0.18(+0.66%)
Dec 02, 2013	27.24	27.50	27.15	27.32	14,407,414	-0.03(-0.11%)
Nov 29, 2013	27.04	27.54	27.01	27.35	11,987,972	-0.01(-0.04%)
Nov 27, 2013	26.82	27.68	25.09	27.36	52,192,384	+2.27(+9.05%)
Nov 26, 2013	25.21	25.45	25.09	25.09	24,475,260	-0.23(-0.91%)
Nov 25, 2013	25.33	25.49	25.16	25.32	13,954,715	+0.06(+0.24%)
Nov 22, 2013	25.00	25.34	24.86	25.26	10,746,868	+0.23(+0.92%)
Nov 21, 2013	25.20	25.24	24.97	25.03	11,265,782	+0.09(+0.36%)
Nov 20, 2013	24.97	25.26	24.77	24.94	17,707,868	-0.05(-0.20%)
Nov 19, 2013	25.23	25.38	24.89	24.99	13,022,725	-0.01(-0.04%)
Nov 18, 2013	25.32	25.38	24.96	25.00	11,573,879	-0.21(-0.83%)
Nov 15, 2013	25.15	25.31	24.88	25.21	19,314,780	+0.14(+0.56%)
Nov 14, 2013	25.75	25.94	24.84	25.07	26,338,242	-1.42(-5.36%)
Nov 13, 2013	26.14	26.50	26.05	26.49	9,266,237	+0.27(+1.03%)
Nov 12, 2013	26.19	26.59	26.16	26.22	9,933,843	-0.13(-0.49%)
Nov 11, 2013	25.90	26.59	25.76	26.35	12,220,554	+0.41(+1.58%)
Nov 08, 2013	25.58	25.95	25.50	25.94	15,117,947	+0.25(+0.97%)
Nov 07, 2013	25.66	26.28	25.63	25.69	14,824,467	+0.08(+0.31%)
Nov 06, 2013	25.57	25.74	25.43	25.61	12,642,333	+0.14(+0.55%)
Nov 05, 2013	25.71	25.71	25.15	25.47	13,081,031	-0.30(-1.16%)
Nov 04, 2013	25.94	25.94	25.49	25.77	15,111,837	-0.15(-0.58%)
Nov 01, 2013	24.50	26.15	24.50	25.92	34,178,360	+1.55(+6.36%)
Oct 31, 2013	24.13	24.57	24.09	24.37	13,802,683	+0.17(+0.70%)
Oct 30, 2013	23.86	24.30	23.86	24.20	11,591,636	+0.36(+1.51%)
Oct 29, 2013	23.96	24.10	23.64	23.84	11,286,812	-0.02(-0.08%)
Oct 28, 2013	23.99	24.09	23.72	23.86	12,241,598	-0.14(-0.58%)
Oct 25, 2013	24.08	24.10	23.80	24.00	8,360,464	+0.12(+0.50%)
Oct 24, 2013	23.78	24.04	23.75	23.88	9,048,151	+0.12(+0.51%)
Oct 23, 2013	23.84	23.97	23.63	23.76	9,131,102	-0.29(-1.21%)
Oct 22, 2013	23.58	24.39	23.48	24.05	16,320,570	+0.50(+2.12%)
Oct 21, 2013	23.52	23.78	23.45	23.55	9,412,661	+0.07(+0.30%)
Oct 18, 2013	23.53	23.63	23.23	23.48	14,361,963	+0.09(+0.41%)
Oct 17, 2013	23.13	23.43	22.97	23.39	9,804,773	+0.11(+0.45%)
Oct 16, 2013	22.93	23.34	22.81	23.28	17,395,512	+0.49(+2.15%)
Oct 15, 2013	22.86	22.96	22.61	22.79	13,452,477	-0.11(-0.48%)
Oct 14, 2013	22.62	22.99	22.39	22.90	10,992,403	+0.10(+0.44%)
Oct 11, 2013	22.39	23.00	22.25	22.80	18,149,888	+0.48(+2.15%)
Oct 10, 2013	23.02	23.51	22.06	22.32	33,991,128	-0.28(-1.24%)
Oct 09, 2013	20.77	22.76	20.34	22.60	55,892,788	+1.85(+8.92%)
Oct 08, 2013	20.89	20.94	20.25	20.75	17,748,752	-0.18(-0.86%)
Oct 07, 2013	21.00	21.19	20.83	20.93	13,950,175	-0.33(-1.55%)
Oct 04, 2013	20.94	21.31	20.88	21.26	10,113,737	+0.34(+1.63%)
Oct 03, 2013	21.39	21.42	20.80	20.92	12,713,330	-0.48(-2.24%)
Oct 02, 2013	21.30	21.62	21.20	21.40	16,196,140	+0.09(+0.42%)
Oct 01, 2013	20.95	21.32	20.95	21.31	10,222,400	+0.32(+1.52%)
Sep 30, 2013	20.94	21.08	20.82	20.99	13,630,314	-0.18(-0.85%)
Sep 27, 2013	21.22	21.45	21.08	21.17	10,044,142	-0.13(-0.61%)
Sep 26, 2013	21.27	21.59	21.24	21.30	10,443,320	-0.10(-0.47%)
Sep 25, 2013	21.27	21.42	21.02	21.40	17,279,684	+0.16(+0.75%)
Sep 24, 2013	21.24	21.47	21.02	21.24	12,920,123	+0.04(+0.19%)
Sep 23, 2013	21.21	21.38	20.96	21.20	13,993,615	-0.02(-0.09%)
Sep 20, 2013	21.42	21.59	21.22	21.22	28,184,004	-0.09(-0.42%)
Sep 19, 2013	21.91	21.97	21.27	21.31	17,022,664	-0.49(-2.23%)
Sep 18, 2013	21.52	21.94	21.52	21.80	13,115,667	+0.12(+0.58%)
Sep 17, 2013	21.83	22.00	21.44	21.67	15,380,100	-0.07(-0.32%)
Sep 16, 2013	22.23	22.24	21.69	21.74	14,873,156	-0.33(-1.50%)
Sep 13, 2013	21.96	22.13	21.70	22.07	12,874,164	+0.11(+0.50%)
Sep 12, 2013	22.21	22.30	21.81	21.96	19,888,094	-0.31(-1.39%)
Sep 11, 2013	22.31	22.37	22.18	22.27	11,297,832	+0.00(+0.00%)
Sep 10, 2013	22.07	22.42	21.91	22.27	17,345,544	-0.09(-0.40%)
Sep 09, 2013	22.33	22.45	22.24	22.36	10,442,775	-0.06(-0.27%)
Sep 06, 2013	22.29	22.59	22.05	22.42	14,232,567	+0.30(+1.36%)
Sep 05, 2013	22.27	22.27	22.01	22.12	15,080,088	-0.15(-0.67%)
Sep 04, 2013	22.36	22.62	22.27	22.27	13,813,979	-0.10(-0.45%)
Sep 03, 2013	22.49	22.70	22.30	22.37	13,724,017	+0.03(+0.13%)
Aug 30, 2013	22.43	22.47	22.20	22.34	12,126,176	-0.18(-0.80%)
Aug 29, 2013	22.53	22.69	22.37	22.52	11,053,688	-0.09(-0.40%)
Aug 28, 2013	22.03	22.65	22.02	22.61	18,356,756	+0.62(+2.82%)
Aug 27, 2013	22.06	22.38	21.92	21.99	16,715,221	-0.28(-1.26%)
Aug 26, 2013	22.36	22.64	22.25	22.27	17,453,192	-0.13(-0.58%)
Aug 23, 2013	22.22	22.45	22.07	22.40	22,069,136	+0.18(+0.81%)
Aug 22, 2013	23.20	23.24	21.81	22.22	67,664,280	-3.16(-12.45%)
Aug 21, 2013	25.93	26.04	25.23	25.38	23,541,572	-0.46(-1.78%)
Aug 20, 2013	25.87	26.02	25.57	25.84	10,682,275	-0.04(-0.15%)
Aug 19, 2013	26.30	26.53	25.80	25.88	11,789,019	-0.54(-2.04%)
Aug 16, 2013	25.95	26.57	25.92	26.42	15,088,553	+0.47(+1.81%)
Aug 15, 2013	26.76	26.84	25.83	25.95	15,045,166	-1.23(-4.53%)
Aug 14, 2013	27.27	27.32	26.95	27.18	10,368,163	-0.12(-0.44%)
Aug 13, 2013	27.02	27.58	26.97	27.30	17,994,092	+0.56(+2.09%)
Aug 12, 2013	26.67	26.84	26.51	26.74	8,746,302	-0.03(-0.11%)
Aug 09, 2013	26.73	27.10	26.50	26.77	11,150,113	-0.10(-0.37%)
Aug 08, 2013	26.89	26.93	26.46	26.87	9,959,970	+0.18(+0.67%)
Aug 07, 2013	26.36	26.71	26.23	26.69	8,028,356	+0.25(+0.95%)
Aug 06, 2013	27.09	27.12	26.41	26.44	10,740,376	-0.59(-2.18%)
Aug 05, 2013	26.75	27.15	26.75	27.03	8,630,916	+0.03(+0.11%)
Aug 02, 2013	26.27	27.78	26.24	27.00	30,179,132	+0.77(+2.94%)
Aug 01, 2013	25.79	26.36	25.70	26.23	9,523,918	+0.55(+2.14%)
Jul 31, 2013	25.80	26.18	25.57	25.68	18,053,092	-0.10(-0.39%)
Jul 30, 2013	25.77	26.05	25.67	25.78	13,111,960	+0.11(+0.43%)
Jul 29, 2013	25.96	26.19	25.61	25.67	9,059,341	-0.32(-1.23%)
Jul 26, 2013	26.01	26.05	25.77	25.99	7,458,156	-0.25(-0.95%)
Jul 25, 2013	26.04	26.28	25.79	26.24	10,951,347	+0.13(+0.50%)
Jul 24, 2013	25.83	26.14	25.78	26.11	11,252,468	+0.38(+1.48%)
Jul 23, 2013	25.62	26.04	25.62	25.73	11,203,283	+0.22(+0.86%)
Jul 22, 2013	25.16	25.69	25.14	25.51	14,231,468	+0.37(+1.47%)
Jul 19, 2013	26.03	26.11	25.06	25.14	24,892,180	-1.19(-4.52%)
Jul 18, 2013	26.24	26.43	25.93	26.33	10,677,288	+0.08(+0.32%)
Jul 17, 2013	26.28	26.49	26.04	26.25	16,602,403	-0.20(-0.78%)
Jul 16, 2013	26.41	26.52	26.19	26.45	10,877,981	+0.07(+0.27%)
Jul 15, 2013	26.33	26.44	26.11	26.38	8,270,293	+0.19(+0.73%)
Jul 12, 2013	26.39	26.50	26.10	26.19	11,343,003	-0.19(-0.72%)
Jul 11, 2013	26.23	26.54	25.99	26.38	20,141,192	+0.45(+1.74%)
Jul 10, 2013	26.08	26.71	25.70	25.93	33,217,336	+0.46(+1.81%)
Jul 09, 2013	25.55	25.62	25.28	25.47	9,840,571	+0.30(+1.19%)
Jul 08, 2013	25.71	25.87	25.11	25.17	11,145,687	-0.41(-1.60%)
Jul 05, 2013	25.29	25.75	25.20	25.58	12,811,624	+0.40(+1.59%)
Jul 03, 2013	24.88	25.27	24.76	25.18	7,486,437	+0.16(+0.64%)
Jul 02, 2013	24.89	25.21	24.79	25.02	10,293,698	+0.09(+0.36%)
Jul 01, 2013	24.95	25.10	24.80	24.93	9,981,210	+0.13(+0.52%)
Jun 28, 2013	24.55	24.92	24.48	24.80	15,884,034	+0.03(+0.12%)
Jun 27, 2013	24.11	24.77	24.09	24.77	15,525,986	+0.76(+3.17%)
Jun 26, 2013	24.19	24.51	23.92	24.01	14,491,733	+0.16(+0.67%)
Jun 25, 2013	23.72	24.28	23.71	23.85	14,436,802	+0.42(+1.79%)
Jun 24, 2013	23.94	24.00	23.19	23.43	15,995,189	-0.72(-2.98%)
Jun 21, 2013	24.94	25.05	24.11	24.15	23,647,716	-0.57(-2.31%)
Jun 20, 2013	25.62	25.62	24.57	24.72	17,812,496	-0.71(-2.79%)
Jun 19, 2013	25.41	25.87	25.30	25.43	17,328,458	-0.01(-0.04%)
Jun 18, 2013	25.17	25.55	25.13	25.44	11,493,589	+0.28(+1.11%)
Jun 17, 2013	24.88	25.33	24.85	25.16	13,241,501	+0.42(+1.70%)
Jun 14, 2013	24.93	25.09	24.55	24.74	9,749,228	-0.19(-0.76%)
Jun 13, 2013	24.78	25.28	24.60	24.93	13,718,652	+0.02(+0.08%)
Jun 12, 2013	24.69	25.49	24.69	24.91	22,190,988	+0.67(+2.76%)
Jun 11, 2013	24.27	24.62	24.09	24.24	12,508,561	-0.25(-1.02%)
Jun 10, 2013	24.66	24.82	24.34	24.49	14,164,362	-0.32(-1.29%)
Jun 07, 2013	24.33	24.81	24.26	24.81	12,844,899	+0.56(+2.31%)
Jun 06, 2013	24.20	24.57	23.71	24.25	15,147,970	+0.06(+0.25%)
Jun 05, 2013	24.55	24.66	24.12	24.19	15,867,822	-0.43(-1.75%)
Jun 04, 2013	24.84	25.20	24.42	24.62	16,973,604	-0.28(-1.12%)
Jun 03, 2013	24.46	25.06	24.37	24.90	20,683,648	+0.48(+1.97%)
May 31, 2013	25.15	25.34	24.40	24.42	22,368,884	-0.84(-3.33%)
May 30, 2013	25.18	25.47	25.05	25.26	23,705,812	+0.02(+0.08%)
May 29, 2013	24.44	25.34	24.41	25.24	22,507,988	+0.59(+2.39%)
May 28, 2013	24.40	24.70	24.21	24.65	19,650,028	+0.44(+1.82%)
May 24, 2013	24.58	24.78	24.16	24.21	29,317,436	-0.65(-2.61%)
May 23, 2013	23.21	24.95	22.90	24.86	87,632,792	+3.63(+17.10%)
May 22, 2013	21.17	21.55	21.11	21.23	34,704,684	+0.12(+0.57%)
May 21, 2013	21.23	21.37	21.04	21.11	10,921,516	-0.07(-0.33%)
May 20, 2013	21.24	21.36	21.03	21.18	11,265,014	-0.09(-0.42%)
May 17, 2013	21.39	21.49	21.06	21.27	14,628,999	-0.09(-0.42%)
May 16, 2013	20.91	21.54	20.91	21.36	17,401,618	+0.39(+1.86%)
May 15, 2013	21.43	21.44	20.77	20.97	21,051,198	-0.38(-1.78%)
May 13, 2013	21.45	21.53	21.20	21.35	8,388,612	-0.19(-0.88%)
May 10, 2013	21.28	21.64	21.19	21.54	12,738,176	+0.36(+1.70%)
May 09, 2013	21.04	21.68	21.00	21.18	15,487,047	+0.11(+0.52%)
May 08, 2013	20.47	21.07	20.44	21.07	12,845,169	+0.57(+2.78%)
May 07, 2013	20.73	20.86	20.46	20.50	13,178,719	-0.14(-0.68%)
May 06, 2013	20.66	20.80	20.55	20.64	7,597,638	+0.01(+0.05%)
May 03, 2013	20.63	20.95	20.45	20.63	10,932,570	+0.18(+0.88%)
May 02, 2013	20.43	20.62	20.30	20.45	9,406,903	+0.10(+0.49%)

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.