Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	29.67	30.04	29.49	29.86	2,478,142	+0.17(+0.58%)
Apr 29, 2014	28.84	29.95	28.84	29.69	4,757,795	+0.43(+1.46%)
Apr 28, 2014	29.29	29.32	28.94	29.26	1,982,174	+0.04(+0.12%)
Apr 25, 2014	29.66	29.66	29.11	29.23	1,614,411	-0.47(-1.59%)
Apr 24, 2014	29.85	29.87	29.36	29.70	1,045,248	+0.07(+0.25%)
Apr 23, 2014	29.36	29.71	29.24	29.63	1,717,898	-0.04(-0.12%)
Apr 22, 2014	30.14	30.24	29.58	29.66	1,458,471	-0.44(-1.45%)
Apr 21, 2014	30.11	30.32	29.74	30.10	721,708	+0.01(+0.03%)
Apr 17, 2014	30.04	30.09	30.09	30.09	1,199,503	+0.03(+0.09%)
Apr 16, 2014	29.85	30.40	29.77	30.06	1,577,673	+0.42(+1.41%)
Apr 15, 2014	29.66	29.75	29.04	29.65	3,154,795	+0.08(+0.28%)
Apr 14, 2014	29.85	29.93	29.45	29.56	2,019,634	-0.04(-0.12%)
Apr 11, 2014	29.64	29.83	29.30	29.60	2,939,123	-0.17(-0.58%)
Apr 10, 2014	30.66	30.87	29.58	29.77	1,756,680	-0.87(-2.85%)
Apr 09, 2014	30.17	30.67	30.07	30.65	2,570,988	+0.43(+1.42%)
Apr 08, 2014	30.16	30.27	29.45	30.22	5,451,280	+0.14(+0.45%)
Apr 07, 2014	30.80	31.11	30.07	30.08	3,156,210	-0.75(-2.42%)
Apr 04, 2014	31.27	31.48	30.69	30.83	2,121,679	-0.18(-0.59%)
Apr 03, 2014	31.31	31.50	30.64	31.01	2,219,513	-0.32(-1.02%)
Apr 02, 2014	30.68	31.37	30.65	31.33	3,370,788	+0.68(+2.23%)
Apr 01, 2014	30.77	30.89	30.31	30.65	2,737,924	+0.35(+1.14%)
Mar 31, 2014	30.03	30.53	30.03	30.30	2,132,530	+0.42(+1.40%)
Mar 28, 2014	29.70	30.17	29.56	29.88	2,400,444	+0.20(+0.67%)
Mar 27, 2014	29.56	29.84	29.39	29.68	2,984,296	+0.06(+0.22%)
Mar 26, 2014	28.94	29.89	28.56	29.62	3,690,093	+0.84(+2.91%)
Mar 25, 2014	28.43	29.04	28.27	28.78	2,197,964	+0.43(+1.51%)
Mar 24, 2014	29.02	29.07	28.28	28.35	1,951,777	-0.47(-1.64%)
Mar 21, 2014	28.92	30.04	28.60	28.83	2,911,886	-0.13(-0.44%)
Mar 20, 2014	28.42	29.18	28.41	28.95	2,368,881	+0.32(+1.11%)
Mar 19, 2014	28.84	29.23	28.59	28.64	2,429,067	-0.15(-0.54%)
Mar 18, 2014	28.02	28.95	27.74	28.79	2,924,028	+0.91(+3.26%)
Mar 17, 2014	28.02	28.23	27.77	27.88	1,499,510	-0.26(-0.94%)
Mar 14, 2014	28.33	28.46	27.86	28.14	1,765,396	-0.10(-0.35%)
Mar 13, 2014	28.46	28.71	28.09	28.24	2,156,963	-0.21(-0.74%)
Mar 12, 2014	28.28	28.57	27.94	28.45	2,311,711	+0.09(+0.32%)
Mar 11, 2014	28.64	29.04	28.19	28.36	2,302,398	-0.28(-0.99%)
Mar 10, 2014	28.49	28.91	28.15	28.64	2,747,020	+0.32(+1.12%)
Mar 07, 2014	29.13	29.13	27.71	28.33	8,034,748	-0.66(-2.29%)
Mar 06, 2014	28.80	29.39	28.78	28.99	2,544,418	+0.37(+1.30%)
Mar 05, 2014	28.73	28.75	28.35	28.62	2,832,312	+0.07(+0.26%)
Mar 04, 2014	27.08	28.55	27.08	28.54	6,411,964	+1.66(+6.16%)
Mar 03, 2014	26.55	26.91	26.51	26.89	2,625,391	+0.12(+0.44%)
Feb 28, 2014	26.78	27.30	26.20	26.77	3,208,063	+0.57(+2.19%)
Feb 27, 2014	25.78	26.32	25.66	26.20	1,878,194	+0.30(+1.16%)
Feb 26, 2014	26.08	26.93	25.80	25.90	3,642,587	-0.25(-0.97%)
Feb 25, 2014	26.70	26.78	26.08	26.15	2,629,012	-0.53(-1.98%)
Feb 24, 2014	26.90	27.06	26.26	26.68	3,295,167	+0.42(+1.59%)
Feb 21, 2014	25.53	27.31	25.53	26.26	6,344,887	+0.64(+2.49%)
Feb 20, 2014	25.26	25.86	24.96	25.62	5,228,957	+0.28(+1.11%)
Feb 19, 2014	25.96	26.20	25.28	25.34	2,492,781	-0.75(-2.86%)
Feb 18, 2014	26.61	27.05	26.00	26.09	1,916,228	-0.47(-1.78%)
Feb 14, 2014	26.26	26.56	26.56	26.56	1,609,409	+0.30(+1.14%)
Feb 13, 2014	26.63	26.73	26.15	26.26	2,180,557	-0.57(-2.14%)
Feb 12, 2014	26.74	26.95	26.57	26.83	1,533,114	+0.09(+0.34%)
Feb 11, 2014	26.79	27.52	26.57	26.74	5,380,659	+0.01(+0.03%)
Feb 10, 2014	26.89	27.22	26.66	26.73	4,088,604	-0.12(-0.44%)
Feb 07, 2014	26.48	26.91	26.46	26.85	5,551,666	+0.53(+2.01%)
Feb 06, 2014	26.01	26.57	25.99	26.32	3,162,766	+0.52(+2.01%)
Feb 05, 2014	25.68	26.45	25.23	25.80	3,390,655	+0.00(+0.00%)
Feb 04, 2014	25.71	26.18	25.33	25.80	3,564,193	+0.45(+1.76%)
Feb 03, 2014	26.45	26.75	25.07	25.36	1,906,561	-1.09(-4.13%)
Jan 31, 2014	25.92	26.81	25.69	26.45	2,609,067	+0.34(+1.29%)
Jan 30, 2014	25.96	26.17	25.62	26.11	1,189,500	+0.39(+1.52%)
Jan 29, 2014	25.63	26.11	25.41	25.72	1,797,494	-0.26(-1.02%)
Jan 28, 2014	26.16	26.61	25.80	25.99	1,214,472	-0.16(-0.63%)
Jan 27, 2014	26.23	26.46	25.81	26.15	2,077,233	+0.04(+0.14%)
Jan 24, 2014	25.60	26.40	25.09	26.11	3,784,254	+0.25(+0.99%)
Jan 23, 2014	26.88	26.88	25.75	25.86	2,682,064	-1.00(-3.73%)
Jan 22, 2014	26.94	27.16	26.71	26.86	2,098,608	-0.10(-0.37%)
Jan 21, 2014	27.57	27.66	26.81	26.96	2,924,435	-0.61(-2.21%)
Jan 17, 2014	28.03	27.57	27.57	27.57	3,414,597	-0.55(-1.94%)
Jan 16, 2014	28.55	28.65	28.07	28.12	1,361,113	-0.54(-1.87%)
Jan 15, 2014	28.65	28.84	28.61	28.65	2,408,653	-0.04(-0.13%)
Jan 14, 2014	28.58	28.86	28.48	28.69	1,746,303	+0.10(+0.35%)
Jan 13, 2014	28.85	29.05	28.56	28.59	2,281,598	-0.32(-1.10%)
Jan 10, 2014	27.99	29.12	27.94	28.91	2,914,830	+1.20(+4.34%)
Jan 09, 2014	27.75	27.75	27.29	27.71	2,134,578	+0.16(+0.60%)
Jan 08, 2014	27.61	27.90	27.43	27.54	2,171,279	-0.10(-0.36%)
Jan 07, 2014	27.04	27.66	27.03	27.64	1,856,699	+0.57(+2.12%)
Jan 06, 2014	27.25	27.36	26.98	27.07	1,449,415	-0.14(-0.50%)
Jan 03, 2014	27.26	27.39	27.07	27.21	1,278,319	+0.13(+0.47%)
Jan 02, 2014	27.22	27.39	26.92	27.08	1,015,299	-0.46(-1.69%)
Dec 31, 2013	27.38	27.54	27.54	27.54	851,781	+0.21(+0.77%)
Dec 30, 2013	27.28	27.46	27.14	27.33	1,098,677	+0.05(+0.17%)
Dec 27, 2013	27.24	27.39	27.13	27.29	870,349	+0.07(+0.27%)
Dec 26, 2013	27.23	27.81	27.15	27.22	2,515,715	-0.11(-0.40%)
Dec 24, 2013	27.11	27.48	27.05	27.32	938,861	+0.11(+0.40%)
Dec 23, 2013	26.99	27.33	26.76	27.22	3,250,225	+0.37(+1.39%)
Dec 20, 2013	26.84	27.28	26.80	26.84	2,393,419	+0.01(+0.03%)
Dec 19, 2013	26.40	26.93	26.11	26.83	1,930,093	+0.23(+0.86%)
Dec 18, 2013	26.44	26.86	25.87	26.61	2,198,907	+0.38(+1.44%)
Dec 17, 2013	27.32	27.82	26.08	26.23	1,444,146	-0.14(-0.52%)
Dec 16, 2013	26.87	27.07	26.34	26.36	1,686,090	-0.50(-1.85%)
Dec 13, 2013	26.75	27.03	26.66	26.86	1,294,904	+0.16(+0.61%)
Dec 12, 2013	26.80	26.94	26.31	26.70	1,123,008	-0.22(-0.81%)
Dec 11, 2013	26.96	27.22	26.83	26.92	2,647,847	-0.05(-0.20%)
Dec 10, 2013	26.50	27.10	26.45	26.97	1,618,425	+0.47(+1.78%)
Dec 09, 2013	26.06	26.62	25.87	26.50	2,114,583	+0.63(+2.42%)
Dec 06, 2013	25.95	26.31	25.82	25.87	2,143,980	+0.21(+0.81%)
Dec 05, 2013	26.06	26.93	25.28	25.67	3,384,958	-0.63(-2.38%)
Dec 04, 2013	26.48	26.64	26.18	26.29	1,912,761	-0.34(-1.26%)
Dec 03, 2013	27.12	27.19	26.35	26.63	1,007,395	-0.53(-1.97%)
Dec 02, 2013	27.61	27.70	27.09	27.16	1,791,697	-0.48(-1.74%)
Nov 29, 2013	27.36	27.75	27.26	27.64	784,258	+0.29(+1.06%)
Nov 27, 2013	26.94	27.39	26.94	27.35	1,460,286	+0.28(+1.04%)
Nov 26, 2013	26.54	27.18	26.54	27.07	1,779,660	+0.33(+1.22%)
Nov 25, 2013	26.74	26.85	26.47	26.74	2,045,716	+0.11(+0.41%)
Nov 22, 2013	26.72	26.93	26.59	26.64	2,255,560	-0.10(-0.37%)
Nov 21, 2013	26.37	26.80	26.34	26.74	1,180,875	+0.35(+1.34%)
Nov 20, 2013	26.68	26.99	26.24	26.38	2,039,742	-0.33(-1.22%)
Nov 19, 2013	27.19	27.19	26.38	26.71	1,505,220	-0.34(-1.27%)
Nov 18, 2013	27.52	27.53	26.95	27.05	881,156	-0.28(-1.03%)
Nov 15, 2013	26.94	27.45	26.87	27.33	1,743,847	+0.52(+1.93%)
Nov 14, 2013	26.64	26.92	26.39	26.82	1,219,386	+0.17(+0.65%)
Nov 13, 2013	26.31	26.75	26.06	26.64	1,705,952	+0.10(+0.38%)
Nov 12, 2013	26.57	26.92	26.19	26.54	1,840,359	-0.15(-0.54%)
Nov 11, 2013	25.95	26.79	25.88	26.69	1,860,883	+0.61(+2.33%)
Nov 08, 2013	26.73	26.73	25.86	26.08	2,501,628	-0.68(-2.54%)
Nov 07, 2013	27.18	27.43	26.63	26.76	1,266,491	-0.25(-0.94%)
Nov 06, 2013	27.62	27.69	26.95	27.02	1,372,855	-0.41(-1.49%)
Nov 05, 2013	27.60	27.65	27.16	27.42	3,131,279	-0.37(-1.34%)
Nov 04, 2013	27.68	28.10	27.67	27.80	1,285,241	+0.14(+0.49%)
Nov 01, 2013	27.53	27.74	27.52	27.66	988,113	+0.08(+0.30%)
Oct 31, 2013	27.72	28.01	27.42	27.58	3,613,705	-0.17(-0.62%)
Oct 30, 2013	27.70	27.85	27.59	27.75	2,738,452	+0.11(+0.39%)
Oct 29, 2013	27.46	27.77	27.24	27.64	1,668,407	+0.22(+0.79%)
Oct 28, 2013	27.42	27.48	26.85	27.42	1,624,924	+0.03(+0.10%)
Oct 25, 2013	27.55	27.92	27.34	27.40	2,341,097	-0.23(-0.82%)
Oct 24, 2013	27.32	27.65	27.15	27.62	1,945,124	+0.29(+1.06%)
Oct 23, 2013	27.39	27.57	27.22	27.33	1,430,850	-0.33(-1.18%)
Oct 22, 2013	27.27	27.97	27.24	27.66	1,645,461	+0.42(+1.53%)
Oct 21, 2013	27.22	27.42	27.05	27.24	3,065,952	-0.09(-0.33%)
Oct 18, 2013	26.72	27.39	26.71	27.33	2,264,822	+0.61(+2.27%)
Oct 17, 2013	26.31	26.76	26.16	26.73	953,284	+0.50(+1.90%)
Oct 16, 2013	26.54	26.60	26.21	26.23	1,259,853	-0.14(-0.52%)
Oct 15, 2013	26.64	26.81	26.10	26.36	1,187,988	-0.33(-1.22%)
Oct 14, 2013	26.89	27.15	26.52	26.69	1,964,387	-0.22(-0.81%)
Oct 11, 2013	25.33	26.95	25.33	26.91	3,865,726	+1.58(+6.22%)
Oct 10, 2013	25.13	25.57	25.10	25.33	1,690,471	+0.52(+2.08%)
Oct 09, 2013	25.17	25.20	24.79	24.81	1,577,023	-0.29(-1.16%)
Oct 08, 2013	25.42	25.58	25.02	25.10	1,130,576	-0.34(-1.35%)
Oct 07, 2013	25.52	25.68	25.37	25.45	951,213	-0.35(-1.37%)
Oct 04, 2013	25.45	25.97	25.39	25.80	803,616	+0.39(+1.53%)
Oct 03, 2013	25.84	26.14	25.35	25.41	611,562	-0.45(-1.75%)
Oct 02, 2013	25.55	25.90	25.44	25.87	1,441,991	+0.05(+0.21%)
Oct 01, 2013	25.30	25.92	25.22	25.81	1,338,765	+0.49(+1.93%)
Sep 30, 2013	25.18	25.56	25.18	25.32	1,424,030	-0.03(-0.11%)
Sep 27, 2013	25.36	25.51	25.22	25.35	808,439	-0.11(-0.43%)
Sep 26, 2013	25.64	25.73	25.35	25.46	1,432,059	-0.18(-0.71%)
Sep 25, 2013	25.54	25.75	25.33	25.64	994,372	+0.03(+0.11%)
Sep 24, 2013	26.07	26.08	25.55	25.61	1,548,636	-0.45(-1.74%)
Sep 23, 2013	25.53	26.10	25.39	26.06	1,582,916	+0.09(+0.35%)
Sep 20, 2013	26.06	27.46	25.95	25.97	4,253,067	-0.11(-0.42%)
Sep 19, 2013	26.45	26.51	26.00	26.08	3,782,134	-0.34(-1.27%)
Sep 18, 2013	25.58	26.74	25.48	26.42	2,554,224	+0.68(+2.64%)
Sep 17, 2013	25.43	25.75	25.39	25.74	1,621,528	+0.22(+0.85%)
Sep 16, 2013	25.59	25.60	25.47	25.52	1,118,379	+0.34(+1.33%)
Sep 13, 2013	24.82	25.24	24.81	25.19	1,414,925	+0.59(+2.39%)
Sep 12, 2013	25.21	25.21	24.50	24.60	981,545	-0.57(-2.27%)
Sep 11, 2013	25.12	25.46	24.91	25.17	1,254,222	+0.05(+0.18%)
Sep 10, 2013	24.87	25.21	24.65	25.12	1,675,788	+0.17(+0.69%)
Sep 09, 2013	24.66	25.09	24.61	24.95	2,312,023	+0.39(+1.59%)
Sep 06, 2013	23.60	24.74	23.34	24.56	2,685,545	+1.26(+5.40%)
Sep 05, 2013	23.17	23.52	23.08	23.30	1,723,936	+0.15(+0.67%)
Sep 04, 2013	23.06	23.46	22.88	23.15	1,242,780	+0.13(+0.55%)
Sep 03, 2013	23.17	23.28	22.78	23.02	1,686,463	+0.24(+1.03%)
Aug 30, 2013	23.48	23.64	22.70	22.79	2,766,809	-0.54(-2.33%)
Aug 29, 2013	23.03	23.53	22.93	23.33	3,025,103	+0.32(+1.38%)
Aug 28, 2013	23.43	23.47	22.98	23.01	1,390,908	-0.35(-1.51%)
Aug 27, 2013	24.16	24.16	23.22	23.36	1,687,240	-1.03(-4.23%)
Aug 26, 2013	24.40	24.51	24.18	24.40	4,052,739	+0.06(+0.26%)
Aug 23, 2013	24.22	24.36	23.94	24.33	2,568,401	+0.14(+0.60%)
Aug 22, 2013	24.42	24.64	23.95	24.19	2,006,037	-0.14(-0.56%)
Aug 21, 2013	24.92	25.00	24.13	24.33	1,563,484	-0.64(-2.58%)
Aug 20, 2013	24.49	25.05	24.40	24.97	4,440,068	+0.52(+2.11%)
Aug 19, 2013	24.83	25.15	24.43	24.45	1,129,652	-0.45(-1.82%)
Aug 16, 2013	24.88	25.08	24.74	24.91	1,094,265	+0.03(+0.11%)
Aug 15, 2013	24.94	25.06	24.63	24.88	1,198,162	-0.35(-1.40%)
Aug 14, 2013	25.44	25.67	25.20	25.23	1,711,171	-0.26(-1.03%)
Aug 13, 2013	25.78	26.18	25.42	25.49	2,028,002	-0.52(-1.99%)
Aug 12, 2013	26.09	26.23	25.91	26.01	2,256,974	-0.09(-0.35%)
Aug 09, 2013	25.21	26.23	25.15	26.10	3,515,397	+0.74(+2.93%)
Aug 08, 2013	24.82	25.40	24.82	25.36	1,393,889	+0.43(+1.74%)
Aug 07, 2013	25.03	25.06	24.73	24.92	1,113,822	-0.10(-0.40%)
Aug 06, 2013	24.77	25.16	24.59	25.02	1,402,269	+0.15(+0.62%)
Aug 05, 2013	25.24	25.24	24.71	24.87	1,544,797	-0.34(-1.37%)
Aug 02, 2013	24.46	25.24	24.31	25.21	1,827,595	+0.65(+2.66%)
Aug 01, 2013	24.76	25.50	24.52	24.56	3,432,100	+0.01(+0.04%)
Jul 31, 2013	23.81	24.79	23.62	24.55	3,902,118	+0.58(+2.42%)
Jul 30, 2013	23.78	24.01	23.76	23.97	2,246,587	+0.17(+0.72%)
Jul 29, 2013	23.84	23.93	23.72	23.80	1,494,449	-0.06(-0.27%)
Jul 26, 2013	23.75	23.91	23.65	23.86	917,020	-0.06(-0.26%)
Jul 25, 2013	23.64	24.03	23.58	23.93	1,563,562	+0.28(+1.19%)
Jul 24, 2013	23.29	23.77	23.29	23.65	1,998,388	+0.11(+0.46%)
Jul 23, 2013	23.30	23.56	23.17	23.54	1,134,704	+0.29(+1.25%)
Jul 22, 2013	23.14	23.32	23.15	23.25	1,782,052	+0.09(+0.39%)
Jul 19, 2013	23.13	23.62	22.90	23.16	1,465,393	-0.22(-0.93%)
Jul 18, 2013	23.29	23.46	23.29	23.37	2,004,441	+0.10(+0.43%)
Jul 17, 2013	22.84	23.32	22.53	23.27	1,877,575	+0.50(+2.19%)
Jul 16, 2013	23.04	23.11	22.49	22.78	1,222,208	-0.28(-1.22%)
Jul 15, 2013	22.92	23.23	22.74	23.06	1,125,388	+0.05(+0.20%)
Jul 12, 2013	23.02	23.08	22.60	23.01	1,092,407	+0.02(+0.08%)
Jul 11, 2013	22.86	23.08	22.57	22.99	1,269,782	+0.68(+3.04%)
Jul 10, 2013	22.98	23.21	22.27	22.31	1,816,436	-0.82(-3.52%)
Jul 09, 2013	22.49	23.16	21.73	23.13	3,035,881	+1.40(+6.46%)
Jul 08, 2013	22.30	22.40	21.71	21.73	1,506,305	-0.45(-2.04%)
Jul 05, 2013	22.17	22.25	21.77	22.18	1,156,272	+0.38(+1.75%)
Jul 03, 2013	21.92	22.15	21.80	21.80	1,397,101	-0.30(-1.35%)
Jul 02, 2013	20.37	22.50	20.37	22.10	1,173,629	-0.26(-1.18%)
Jul 01, 2013	22.55	22.72	22.14	22.36	1,521,564	-0.14(-0.64%)
Jun 28, 2013	21.69	22.71	21.67	22.50	2,808,479	+0.57(+2.60%)
Jun 27, 2013	21.76	22.41	21.69	21.93	2,161,187	+0.37(+1.72%)
Jun 26, 2013	20.70	21.64	20.70	21.56	2,272,478	+1.04(+5.08%)
Jun 25, 2013	20.47	20.60	20.20	20.52	1,559,170	+0.31(+1.52%)
Jun 24, 2013	20.18	20.30	19.86	20.21	1,792,098	-0.16(-0.80%)
Jun 21, 2013	20.57	20.70	20.18	20.38	3,161,324	-0.11(-0.53%)
Jun 20, 2013	20.97	21.05	20.32	20.48	5,672,831	-0.78(-3.66%)
Jun 19, 2013	21.49	21.73	21.20	21.26	1,996,598	-0.22(-1.01%)
Jun 18, 2013	21.37	21.82	21.37	21.48	969,323	-0.10(-0.46%)
Jun 17, 2013	21.55	21.73	21.40	21.58	1,563,436	+0.13(+0.59%)
Jun 14, 2013	21.47	21.63	21.41	21.45	2,823,737	-0.03(-0.13%)
Jun 13, 2013	21.22	21.50	20.84	21.48	3,136,253	+0.37(+1.76%)
Jun 12, 2013	21.69	21.73	20.85	21.11	2,882,398	-0.50(-2.31%)
Jun 11, 2013	21.21	21.72	20.97	21.61	5,056,890	+0.16(+0.76%)
Jun 10, 2013	21.85	21.93	21.43	21.44	3,283,159	-0.35(-1.62%)
Jun 07, 2013	22.00	22.24	21.69	21.80	2,173,691	-0.06(-0.29%)
Jun 06, 2013	21.85	21.92	21.53	21.86	2,611,713	-0.06(-0.29%)
Jun 05, 2013	22.99	23.10	21.91	21.92	1,809,057	-1.24(-5.36%)
Jun 04, 2013	23.62	23.78	23.11	23.17	887,660	-0.38(-1.62%)
Jun 03, 2013	23.66	23.66	23.21	23.55	1,203,809	-0.08(-0.34%)
May 31, 2013	23.47	23.75	23.18	23.63	3,274,017	+0.08(+0.35%)
May 30, 2013	23.63	23.74	23.46	23.55	1,234,199	-0.05(-0.19%)
May 29, 2013	23.14	23.71	23.12	23.59	1,206,283	+0.26(+1.13%)
May 28, 2013	23.56	23.58	23.09	23.33	1,228,248	-0.00(-0.02%)
May 24, 2013	23.53	23.58	22.98	23.33	1,218,858	-0.37(-1.56%)
May 23, 2013	22.89	23.71	22.85	23.70	1,333,943	+0.49(+2.10%)
May 22, 2013	23.68	24.04	22.49	23.22	1,581,561	-0.43(-1.83%)
May 21, 2013	24.26	24.30	23.62	23.65	1,954,259	-0.68(-2.81%)
May 20, 2013	24.19	24.41	24.10	24.33	1,704,711	+0.10(+0.41%)
May 17, 2013	24.07	24.28	23.90	24.23	1,160,072	+0.21(+0.86%)
May 16, 2013	24.02	24.28	23.78	24.03	2,036,036	-0.15(-0.63%)
May 15, 2013	23.90	24.30	23.80	24.18	2,182,786	+0.30(+1.25%)
May 13, 2013	23.96	24.02	23.80	23.88	1,148,736	-0.09(-0.38%)
May 10, 2013	23.88	24.16	23.86	23.97	1,391,150	+0.08(+0.34%)
May 09, 2013	24.08	24.15	23.77	23.89	1,795,024	-0.05(-0.23%)
May 08, 2013	23.46	24.13	23.46	23.95	2,946,277	+0.68(+2.94%)
May 07, 2013	22.90	23.35	22.90	23.26	1,425,864	+0.40(+1.73%)
May 06, 2013	22.90	23.07	22.75	22.86	817,217	-0.03(-0.12%)
May 03, 2013	22.85	23.04	22.64	22.89	1,284,402	+0.25(+1.11%)
May 02, 2013	22.67	23.07	22.50	22.64	1,905,440	-0.11(-0.48%)

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.