Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	38.45	38.53	37.59	38.08	6,158,310	-0.44(-1.15%)
Apr 29, 2014	38.47	38.58	37.72	38.53	5,390,375	+0.05(+0.14%)
Apr 28, 2014	38.42	38.78	38.09	38.47	3,989,982	+0.30(+0.78%)
Apr 25, 2014	38.35	38.37	38.08	38.18	3,068,611	-0.32(-0.83%)
Apr 24, 2014	38.67	38.79	38.46	38.49	3,124,149	-0.05(-0.12%)
Apr 23, 2014	38.18	38.62	38.18	38.54	4,085,738	+0.40(+1.04%)
Apr 22, 2014	38.11	38.55	37.87	38.14	5,022,113	+0.13(+0.33%)
Apr 21, 2014	37.76	38.16	37.61	38.02	3,972,472	+0.33(+0.88%)
Apr 17, 2014	38.75	37.68	37.68	37.68	9,717,065	-1.21(-3.12%)
Apr 16, 2014	38.51	38.95	38.31	38.90	3,913,605	+0.72(+1.88%)
Apr 15, 2014	37.88	38.38	37.64	38.18	4,045,675	+0.40(+1.05%)
Apr 14, 2014	38.10	38.31	37.44	37.78	4,429,921	+0.05(+0.14%)
Apr 11, 2014	37.74	38.27	37.65	37.73	6,128,403	-0.78(-2.01%)
Apr 10, 2014	39.00	39.29	38.37	38.51	4,520,779	-0.51(-1.31%)
Apr 09, 2014	38.87	39.07	38.50	39.02	3,696,099	+0.30(+0.79%)
Apr 08, 2014	38.47	39.00	38.08	38.71	5,739,152	+0.08(+0.21%)
Apr 07, 2014	39.59	39.62	38.47	38.63	4,596,655	-0.98(-2.48%)
Apr 04, 2014	40.39	40.62	39.57	39.61	5,690,066	-0.57(-1.42%)
Apr 03, 2014	40.14	40.32	39.88	40.18	4,484,743	-0.03(-0.07%)
Apr 02, 2014	39.46	40.37	39.46	40.21	7,451,919	+0.75(+1.90%)
Apr 01, 2014	39.25	39.91	39.21	39.46	4,226,375	+0.15(+0.37%)
Mar 31, 2014	39.21	39.62	39.02	39.32	5,343,950	+0.25(+0.63%)
Mar 28, 2014	38.73	39.12	38.69	39.07	2,788,842	+0.34(+0.89%)
Mar 27, 2014	38.55	39.13	38.39	38.73	4,180,812	+0.21(+0.53%)
Mar 26, 2014	38.63	39.00	38.51	38.52	4,453,317	+0.05(+0.14%)
Mar 25, 2014	38.83	38.88	38.34	38.47	5,138,671	-0.27(-0.68%)
Mar 24, 2014	39.16	39.29	38.36	38.73	6,491,183	-0.37(-0.95%)
Mar 21, 2014	39.18	39.49	38.94	39.10	12,146,449	+0.18(+0.46%)
Mar 20, 2014	38.75	39.01	38.59	38.92	2,845,844	+0.10(+0.26%)
Mar 19, 2014	39.04	39.24	38.59	38.83	5,377,398	-0.22(-0.56%)
Mar 18, 2014	39.02	39.38	39.00	39.04	4,403,339	-0.01(-0.03%)
Mar 17, 2014	39.07	39.25	38.79	39.06	4,108,927	+0.21(+0.55%)
Mar 14, 2014	38.59	39.12	38.38	38.85	5,341,489	+0.25(+0.64%)
Mar 13, 2014	39.11	39.51	38.50	38.60	5,795,536	-0.36(-0.94%)
Mar 12, 2014	38.85	38.98	38.28	38.96	5,575,172	+0.05(+0.12%)
Mar 11, 2014	39.05	39.58	38.86	38.92	8,658,792	+0.54(+1.41%)
Mar 10, 2014	38.10	38.52	38.00	38.38	6,252,578	+0.05(+0.12%)
Mar 07, 2014	37.98	38.61	37.82	38.33	5,929,074	+0.50(+1.31%)
Mar 06, 2014	38.02	38.10	37.69	37.84	6,080,095	-0.01(-0.04%)
Mar 05, 2014	38.00	38.19	37.71	37.85	5,387,751	-0.22(-0.57%)
Mar 04, 2014	38.43	38.57	38.03	38.07	5,246,819	+0.02(+0.05%)
Mar 03, 2014	37.76	38.05	37.44	38.05	5,842,527	-0.16(-0.41%)
Feb 28, 2014	38.10	38.38	37.97	38.20	4,899,324	+0.00(+0.00%)
Feb 27, 2014	37.97	38.41	37.85	38.20	6,155,662	-0.07(-0.17%)
Feb 26, 2014	36.90	38.73	36.79	38.27	13,590,070	+1.13(+3.04%)
Feb 25, 2014	35.41	37.34	35.21	37.14	16,519,910	+2.11(+6.01%)
Feb 24, 2014	35.62	35.62	35.02	35.04	8,440,353	-0.43(-1.21%)
Feb 21, 2014	35.37	35.65	35.33	35.46	4,699,657	+0.17(+0.47%)
Feb 20, 2014	35.17	35.52	35.13	35.30	4,855,604	+0.08(+0.22%)
Feb 19, 2014	35.12	35.44	35.06	35.22	4,371,537	+0.13(+0.36%)
Feb 18, 2014	35.44	35.49	34.93	35.09	4,203,220	-0.17(-0.47%)
Feb 14, 2014	35.05	35.26	35.26	35.26	3,271,244	+0.17(+0.49%)
Feb 13, 2014	34.71	35.29	34.69	35.09	3,426,551	+0.21(+0.61%)
Feb 12, 2014	35.41	35.56	34.74	34.88	3,821,618	-0.50(-1.40%)
Feb 11, 2014	35.00	35.44	34.80	35.37	3,484,271	+0.44(+1.25%)
Feb 10, 2014	34.94	35.08	34.56	34.94	3,436,163	-0.12(-0.34%)
Feb 07, 2014	34.91	35.46	34.73	35.06	4,442,028	+0.36(+1.05%)
Feb 06, 2014	33.96	34.90	33.96	34.69	5,914,403	+0.79(+2.32%)
Feb 05, 2014	33.47	34.10	33.05	33.91	8,743,639	+0.25(+0.75%)
Feb 04, 2014	33.80	34.16	33.51	33.66	6,707,501	+0.04(+0.12%)
Feb 03, 2014	35.08	35.11	33.48	33.62	10,971,076	-1.51(-4.30%)
Jan 31, 2014	35.14	35.52	35.07	35.13	5,448,820	-0.47(-1.32%)
Jan 30, 2014	35.66	35.88	35.41	35.60	3,911,482	+0.34(+0.97%)
Jan 29, 2014	35.74	36.09	35.20	35.25	6,719,853	-0.71(-1.98%)
Jan 28, 2014	36.00	36.41	35.93	35.97	4,449,399	+0.19(+0.54%)
Jan 27, 2014	35.89	36.18	35.51	35.77	6,135,660	-0.16(-0.44%)
Jan 24, 2014	36.12	36.26	35.71	35.93	5,241,292	-0.42(-1.14%)
Jan 23, 2014	36.37	36.46	36.14	36.35	5,852,169	-0.22(-0.60%)
Jan 22, 2014	36.69	36.86	36.39	36.57	4,542,563	-0.12(-0.32%)
Jan 21, 2014	37.12	37.29	36.46	36.69	5,299,812	-0.44(-1.19%)
Jan 17, 2014	37.02	37.13	37.13	37.13	6,214,303	+0.13(+0.36%)
Jan 16, 2014	36.77	37.04	36.49	37.00	5,370,221	+0.15(+0.41%)
Jan 15, 2014	36.81	36.92	36.59	36.84	3,807,554	+0.03(+0.09%)
Jan 14, 2014	36.49	37.07	36.49	36.81	5,797,392	+0.32(+0.89%)
Jan 13, 2014	37.05	37.41	36.48	36.49	10,991,595	-0.38(-1.04%)
Jan 10, 2014	36.96	37.04	36.49	36.87	9,164,175	+0.03(+0.07%)
Jan 09, 2014	36.42	37.14	36.18	36.84	22,315,230	+2.61(+7.64%)
Jan 08, 2014	34.20	34.34	33.91	34.23	9,136,632	-0.22(-0.65%)
Jan 07, 2014	35.35	35.35	34.12	34.45	9,584,571	-0.64(-1.83%)
Jan 06, 2014	35.50	35.56	35.02	35.09	4,363,520	-0.26(-0.73%)
Jan 03, 2014	35.23	35.66	35.21	35.35	3,774,340	+0.10(+0.28%)
Jan 02, 2014	35.11	35.60	34.96	35.25	4,495,708	-0.01(-0.02%)
Dec 31, 2013	35.41	35.26	35.26	35.26	3,856,887	-0.18(-0.50%)
Dec 30, 2013	34.85	35.56	34.85	35.44	4,564,642	+0.64(+1.84%)
Dec 27, 2013	35.00	35.09	34.76	34.80	2,153,360	-0.09(-0.25%)
Dec 26, 2013	34.89	35.14	34.83	34.88	3,441,212	+0.08(+0.23%)
Dec 24, 2013	34.76	35.00	34.54	34.80	2,709,314	-0.09(-0.26%)
Dec 23, 2013	34.62	35.15	34.61	34.90	4,274,397	+0.38(+1.11%)
Dec 20, 2013	34.59	34.81	34.43	34.51	8,694,549	+0.03(+0.08%)
Dec 19, 2013	34.38	34.66	34.24	34.49	4,474,067	+0.06(+0.17%)
Dec 18, 2013	34.12	34.45	33.68	34.43	5,228,051	+0.31(+0.91%)
Dec 17, 2013	34.21	34.25	33.87	34.12	5,117,848	+0.04(+0.12%)
Dec 16, 2013	34.04	34.32	33.98	34.08	4,155,603	+0.13(+0.39%)
Dec 13, 2013	34.26	34.61	33.87	33.95	6,089,433	-0.16(-0.46%)
Dec 12, 2013	34.43	34.49	34.02	34.10	4,950,087	-0.28(-0.83%)
Dec 11, 2013	34.20	35.02	34.14	34.39	8,333,267	+0.36(+1.07%)
Dec 10, 2013	34.27	34.32	33.81	34.03	4,766,088	-0.27(-0.79%)
Dec 09, 2013	34.10	34.55	34.08	34.29	5,862,824	+0.24(+0.69%)
Dec 06, 2013	34.12	34.30	33.60	34.06	7,012,016	+0.19(+0.56%)
Dec 05, 2013	34.26	34.27	33.68	33.87	6,221,661	-0.33(-0.96%)
Dec 04, 2013	34.56	34.68	33.76	34.20	8,584,599	-0.51(-1.46%)
Dec 03, 2013	34.36	34.75	34.31	34.70	6,822,320	+0.24(+0.71%)
Dec 02, 2013	34.82	35.13	34.31	34.46	9,656,712	-0.54(-1.54%)
Nov 29, 2013	35.53	35.53	34.88	35.00	5,375,171	-0.18(-0.52%)
Nov 27, 2013	34.87	35.25	34.77	35.18	7,754,271	+0.39(+1.13%)
Nov 26, 2013	34.37	34.92	34.37	34.79	9,740,334	+0.43(+1.26%)
Nov 25, 2013	33.87	34.45	33.78	34.35	8,414,039	+0.67(+1.99%)
Nov 22, 2013	33.49	33.76	33.27	33.68	6,272,476	+0.30(+0.89%)
Nov 21, 2013	33.44	33.55	33.21	33.39	6,347,311	-0.10(-0.29%)
Nov 20, 2013	33.41	33.51	33.16	33.49	8,008,555	+0.36(+1.09%)
Nov 19, 2013	33.14	33.31	32.95	33.12	6,294,044	-0.04(-0.12%)
Nov 18, 2013	33.51	33.67	33.02	33.16	6,812,660	-0.41(-1.21%)
Nov 15, 2013	33.12	33.57	33.03	33.57	10,776,330	+0.27(+0.81%)
Nov 14, 2013	33.31	33.60	32.90	33.30	11,024,742	+2.86(+9.39%)
Nov 12, 2013	30.91	30.94	30.42	30.44	12,007,548	-0.49(-1.57%)
Nov 11, 2013	30.35	31.09	30.30	30.93	9,510,155	+0.58(+1.93%)
Nov 08, 2013	30.16	30.43	29.96	30.35	8,508,895	+0.14(+0.48%)
Nov 07, 2013	30.51	30.71	30.13	30.20	7,261,310	-0.29(-0.95%)
Nov 06, 2013	30.35	30.84	30.23	30.49	5,806,037	+0.17(+0.56%)
Nov 05, 2013	30.63	30.83	30.13	30.32	6,661,092	-0.23(-0.75%)
Nov 04, 2013	30.40	30.79	30.40	30.55	5,017,381	+0.35(+1.15%)
Nov 01, 2013	30.35	30.42	29.94	30.20	4,816,641	-0.10(-0.33%)
Oct 31, 2013	30.56	30.61	30.15	30.30	5,656,729	-0.19(-0.63%)
Oct 30, 2013	30.36	30.71	30.18	30.49	5,605,911	+0.18(+0.59%)
Oct 29, 2013	30.00	30.40	30.00	30.31	7,690,723	+0.45(+1.52%)
Oct 28, 2013	29.18	30.00	29.02	29.86	7,774,783	+0.36(+1.23%)
Oct 25, 2013	29.73	29.73	29.36	29.50	5,461,726	-0.14(-0.47%)
Oct 24, 2013	29.29	29.70	29.00	29.64	5,899,724	+0.37(+1.26%)
Oct 23, 2013	29.27	29.42	28.97	29.27	4,308,074	-0.04(-0.13%)
Oct 22, 2013	29.06	29.38	28.93	29.31	6,654,028	+0.24(+0.81%)
Oct 21, 2013	29.22	29.27	28.84	29.07	4,350,198	-0.10(-0.34%)
Oct 18, 2013	29.25	29.34	28.72	29.17	8,064,501	-0.05(-0.16%)
Oct 17, 2013	28.66	29.28	28.59	29.22	8,673,998	+0.44(+1.53%)
Oct 16, 2013	28.03	28.82	27.99	28.77	12,655,410	+0.86(+3.08%)
Oct 15, 2013	28.05	28.30	27.78	27.91	8,235,924	-0.07(-0.23%)
Oct 14, 2013	27.89	28.07	27.75	27.98	7,018,407	-0.04(-0.14%)
Oct 11, 2013	28.27	28.28	27.74	28.02	7,887,311	-0.37(-1.32%)
Oct 10, 2013	28.27	28.47	28.16	28.39	5,238,791	+0.56(+2.01%)
Oct 09, 2013	27.97	28.09	27.72	27.84	7,721,008	-0.06(-0.21%)
Oct 08, 2013	28.33	28.39	27.85	27.89	7,865,626	-0.35(-1.26%)
Oct 07, 2013	28.66	28.68	28.25	28.25	6,904,801	-0.71(-2.45%)
Oct 04, 2013	29.10	29.10	28.74	28.96	6,746,236	-0.09(-0.32%)
Oct 03, 2013	28.89	29.21	28.64	29.05	8,851,863	+0.16(+0.55%)
Oct 02, 2013	28.37	28.90	28.27	28.89	8,441,235	+0.35(+1.22%)
Oct 01, 2013	28.41	28.78	28.39	28.54	7,054,786	-0.05(-0.18%)
Sep 27, 2013	28.45	28.78	28.40	28.60	8,266,589	+0.13(+0.46%)
Sep 26, 2013	28.18	28.49	28.05	28.47	7,695,739	+0.34(+1.21%)
Sep 25, 2013	28.66	28.74	28.06	28.12	10,508,258	-0.51(-1.79%)
Sep 24, 2013	29.23	29.32	28.52	28.64	11,713,099	-0.73(-2.48%)
Sep 23, 2013	29.32	29.42	29.03	29.37	6,689,878	+0.05(+0.16%)
Sep 20, 2013	29.83	29.94	29.29	29.32	8,234,331	-0.55(-1.83%)
Sep 19, 2013	30.00	30.21	29.79	29.87	5,210,614	-0.09(-0.29%)
Sep 18, 2013	29.68	30.08	29.24	29.95	6,474,505	+0.35(+1.18%)
Sep 17, 2013	29.56	29.77	29.55	29.60	4,584,227	+0.05(+0.18%)
Sep 16, 2013	29.68	29.69	29.46	29.55	5,187,661	+0.18(+0.60%)
Sep 13, 2013	28.79	29.38	28.58	29.37	9,101,401	+0.77(+2.69%)
Sep 12, 2013	28.97	29.16	28.57	28.60	9,707,615	-0.40(-1.38%)
Sep 11, 2013	29.18	29.22	28.83	29.00	10,305,486	-0.12(-0.43%)
Sep 10, 2013	29.83	29.86	29.05	29.13	9,389,762	-0.54(-1.81%)
Sep 09, 2013	29.52	29.83	29.52	29.67	4,748,458	+0.21(+0.71%)
Sep 06, 2013	30.12	30.18	29.37	29.46	10,318,606	-0.61(-2.04%)
Sep 05, 2013	29.29	30.08	29.27	30.07	10,681,989	+0.80(+2.72%)
Sep 04, 2013	28.85	29.40	28.83	29.27	7,501,543	+0.34(+1.17%)
Sep 03, 2013	29.25	29.40	28.81	28.93	8,068,024	-0.10(-0.34%)
Aug 30, 2013	29.20	29.31	28.91	29.03	5,113,503	-0.12(-0.40%)
Aug 29, 2013	28.89	29.53	28.82	29.15	8,688,570	+0.19(+0.65%)
Aug 28, 2013	28.44	29.13	28.33	28.96	10,859,832	+0.56(+1.96%)
Aug 27, 2013	28.62	28.71	28.35	28.40	8,154,488	-0.45(-1.56%)
Aug 26, 2013	29.25	29.34	28.84	28.86	8,052,931	-0.41(-1.41%)
Aug 23, 2013	29.35	29.46	29.04	29.27	5,683,537	-0.10(-0.36%)
Aug 22, 2013	29.40	29.64	29.27	29.37	4,455,971	+0.01(+0.04%)
Aug 21, 2013	29.67	29.82	29.12	29.36	10,544,583	-0.44(-1.49%)
Aug 20, 2013	29.47	29.89	29.40	29.80	12,584,994	+0.43(+1.47%)
Aug 19, 2013	29.45	29.65	29.27	29.37	6,963,117	-0.03(-0.09%)
Aug 16, 2013	30.14	30.14	29.39	29.40	11,860,066	-0.86(-2.83%)
Aug 15, 2013	29.96	30.33	29.57	30.25	15,190,772	-0.02(-0.06%)
Aug 14, 2013	30.51	30.68	30.10	30.27	26,062,720	-1.42(-4.47%)
Aug 13, 2013	31.36	31.79	31.30	31.69	9,742,457	+0.25(+0.81%)
Aug 12, 2013	31.53	31.68	31.32	31.44	7,605,221	-0.27(-0.84%)
Aug 09, 2013	31.48	31.76	31.14	31.70	7,244,255	+0.19(+0.60%)
Aug 08, 2013	31.39	31.61	30.92	31.51	9,532,566	+0.26(+0.84%)
Aug 07, 2013	31.45	31.49	31.01	31.25	7,423,360	-0.40(-1.26%)
Aug 06, 2013	32.24	32.36	31.31	31.65	7,306,906	-0.80(-2.48%)
Aug 05, 2013	32.20	32.49	32.16	32.46	3,213,789	+0.14(+0.42%)
Aug 02, 2013	32.12	32.34	31.99	32.32	3,291,260	+0.12(+0.39%)
Aug 01, 2013	31.97	32.37	31.78	32.19	6,319,983	+0.61(+1.92%)
Jul 31, 2013	31.55	31.99	31.44	31.59	7,193,793	+0.12(+0.37%)
Jul 30, 2013	31.71	31.82	31.30	31.47	6,335,838	-0.07(-0.23%)
Jul 29, 2013	31.42	31.70	31.34	31.54	3,051,549	+0.07(+0.21%)
Jul 26, 2013	31.23	31.51	31.02	31.48	3,931,686	+0.11(+0.35%)
Jul 25, 2013	31.50	31.58	31.14	31.36	6,153,792	-0.20(-0.62%)
Jul 24, 2013	31.93	32.10	31.46	31.56	6,148,321	-0.32(-1.00%)
Jul 23, 2013	32.00	32.25	31.76	31.88	4,322,493	-0.08(-0.25%)
Jul 22, 2013	32.10	32.37	31.96	31.96	4,519,772	-0.08(-0.24%)
Jul 19, 2013	32.18	32.18	31.51	32.04	9,080,125	-0.12(-0.37%)
Jul 18, 2013	32.40	32.42	31.90	32.16	4,877,653	-0.21(-0.65%)
Jul 17, 2013	32.57	32.62	32.33	32.36	2,188,221	-0.14(-0.44%)
Jul 16, 2013	32.84	33.00	32.36	32.51	8,407,658	-0.31(-0.94%)
Jul 15, 2013	32.48	33.00	32.40	32.82	5,904,939	+0.52(+1.60%)
Jul 12, 2013	32.47	32.70	32.17	32.30	5,427,433	-0.17(-0.52%)
Jul 11, 2013	32.67	32.70	32.14	32.47	5,624,766	+0.14(+0.44%)
Jul 10, 2013	32.83	32.99	31.99	32.33	7,245,879	-0.59(-1.79%)
Jul 09, 2013	33.00	33.17	32.85	32.91	4,468,026	+0.07(+0.20%)
Jul 08, 2013	32.25	32.98	32.24	32.85	5,717,038	+0.71(+2.22%)
Jul 05, 2013	32.02	32.17	31.67	32.14	3,095,244	+0.46(+1.44%)
Jul 03, 2013	31.39	31.72	31.23	31.68	3,065,874	+0.05(+0.17%)
Jul 02, 2013	31.53	31.81	31.37	31.63	5,517,683	+0.09(+0.29%)
Jul 01, 2013	31.53	31.95	31.50	31.53	5,583,029	+0.17(+0.54%)
Jun 28, 2013	31.52	31.69	31.32	31.36	8,540,832	+0.18(+0.57%)
Jun 26, 2013	30.71	31.23	30.68	31.19	4,459,551	+0.75(+2.47%)
Jun 25, 2013	30.35	30.60	30.24	30.44	3,440,299	+0.29(+0.95%)
Jun 24, 2013	30.30	30.40	29.87	30.15	4,618,172	-0.47(-1.54%)
Jun 21, 2013	30.84	30.97	30.14	30.62	8,044,232	+0.03(+0.09%)
Jun 20, 2013	31.35	31.53	30.50	30.59	6,421,949	-0.99(-3.12%)
Jun 19, 2013	32.26	32.32	31.54	31.58	5,142,276	-0.65(-2.01%)
Jun 18, 2013	31.82	32.33	31.78	32.23	3,872,701	+0.33(+1.05%)
Jun 17, 2013	31.96	32.29	31.70	31.89	4,367,005	+0.22(+0.68%)
Jun 14, 2013	31.70	32.19	31.59	31.68	3,358,485	-0.18(-0.57%)
Jun 13, 2013	31.48	31.97	31.31	31.86	5,170,351	+0.46(+1.46%)
Jun 12, 2013	31.81	31.97	31.34	31.40	4,739,543	-0.16(-0.52%)
Jun 11, 2013	31.50	31.95	31.38	31.57	4,522,135	-0.24(-0.76%)
Jun 10, 2013	31.72	31.97	31.63	31.81	5,357,869	+0.21(+0.66%)
Jun 07, 2013	31.61	31.86	31.52	31.60	4,555,646	+0.14(+0.45%)
Jun 06, 2013	30.88	31.46	30.81	31.46	5,677,803	+0.67(+2.17%)
Jun 05, 2013	31.30	31.45	30.73	30.79	5,737,791	-0.67(-2.13%)
Jun 04, 2013	31.61	31.70	31.11	31.46	6,163,798	-0.23(-0.74%)
Jun 03, 2013	31.59	31.73	31.17	31.69	6,232,976	+0.27(+0.85%)
May 31, 2013	31.68	32.06	31.42	31.42	5,126,985	-0.55(-1.73%)
May 30, 2013	31.79	32.31	31.76	31.98	5,770,294	+0.22(+0.70%)
May 29, 2013	31.89	31.95	31.45	31.76	4,033,711	-0.37(-1.15%)
May 28, 2013	32.32	32.50	31.90	32.13	3,988,671	+0.14(+0.43%)
May 24, 2013	31.59	32.08	31.44	31.99	4,203,577	+0.15(+0.47%)
May 23, 2013	31.59	32.04	31.50	31.84	4,641,086	-0.01(-0.04%)
May 22, 2013	32.13	32.46	31.67	31.85	6,743,058	-0.28(-0.87%)
May 21, 2013	31.73	32.25	31.73	32.13	6,940,553	+0.38(+1.19%)
May 20, 2013	31.45	31.91	31.37	31.76	6,201,288	+0.12(+0.37%)
May 17, 2013	31.22	31.64	30.91	31.64	8,984,869	+0.51(+1.65%)
May 16, 2013	31.47	31.64	30.94	31.12	7,011,815	-0.45(-1.42%)
May 15, 2013	31.37	31.81	30.75	31.57	14,552,726	+1.10(+3.60%)
May 13, 2013	30.57	30.63	30.25	30.47	4,134,519	-0.23(-0.74%)
May 10, 2013	30.31	30.70	30.28	30.70	4,614,231	+0.51(+1.68%)
May 09, 2013	30.29	30.43	30.07	30.20	4,117,711	-0.12(-0.41%)
May 08, 2013	30.25	30.63	30.07	30.32	5,285,311	+0.09(+0.30%)
May 07, 2013	29.95	30.38	29.76	30.23	4,909,700	+0.33(+1.09%)
May 06, 2013	29.91	30.09	29.77	29.90	3,959,266	-0.15(-0.50%)
May 03, 2013	29.42	30.20	29.11	30.05	6,271,328	+0.94(+3.24%)
May 02, 2013	29.03	29.22	28.92	29.11	3,872,956	+0.05(+0.18%)

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.