Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.36	20.47	20.01	20.05	55,306,992	-0.31(-1.51%)
Apr 29, 2014	20.55	20.57	20.12	20.36	61,871,132	-0.18(-0.87%)
Apr 28, 2014	20.25	20.73	20.11	20.54	109,594,544	+0.83(+4.20%)
Apr 25, 2014	19.70	19.74	19.58	19.71	29,129,052	+0.03(+0.13%)
Apr 24, 2014	19.80	19.80	19.36	19.68	38,800,420	-0.13(-0.68%)
Apr 23, 2014	19.98	19.98	19.71	19.82	31,809,872	-0.05(-0.26%)
Apr 22, 2014	19.77	20.03	19.77	19.87	40,315,280	+0.09(+0.45%)
Apr 21, 2014	19.57	19.83	19.48	19.78	47,231,696	+0.39(+2.02%)
Apr 17, 2014	19.32	19.39	19.39	19.39	41,403,924	+0.10(+0.53%)
Apr 16, 2014	19.32	19.37	19.18	19.29	45,913,616	+0.13(+0.67%)
Apr 15, 2014	19.21	19.32	18.97	19.16	46,838,716	+0.01(+0.07%)
Apr 14, 2014	19.26	19.31	18.96	19.14	44,972,172	+0.01(+0.03%)
Apr 11, 2014	19.55	19.55	19.12	19.14	63,690,908	-0.48(-2.45%)
Apr 10, 2014	20.11	20.14	19.55	19.62	47,338,816	-0.40(-1.99%)
Apr 09, 2014	19.86	20.03	19.63	20.02	60,047,304	+0.23(+1.17%)
Apr 08, 2014	20.04	20.12	19.77	19.79	52,399,548	-0.21(-1.06%)
Apr 07, 2014	20.18	20.32	19.90	20.00	84,887,216	-0.62(-2.98%)
Apr 04, 2014	20.84	20.95	20.55	20.61	40,998,136	-0.15(-0.74%)
Apr 03, 2014	20.79	20.82	20.62	20.77	31,261,070	+0.07(+0.34%)
Apr 02, 2014	20.46	20.76	20.39	20.70	33,695,420	+0.22(+1.06%)
Apr 01, 2014	20.46	20.67	20.35	20.48	33,913,592	-0.11(-0.53%)
Mar 31, 2014	20.48	20.62	20.40	20.59	28,767,726	+0.15(+0.75%)
Mar 28, 2014	20.64	20.82	20.34	20.43	34,278,440	-0.14(-0.69%)
Mar 27, 2014	20.69	20.75	20.45	20.57	43,081,144	-0.05(-0.25%)
Mar 26, 2014	20.52	20.77	20.30	20.62	48,951,756	+0.23(+1.13%)
Mar 25, 2014	20.36	20.50	20.25	20.39	32,913,348	+0.21(+1.05%)
Mar 24, 2014	20.36	20.45	20.08	20.18	65,226,304	-0.44(-2.14%)
Mar 21, 2014	20.72	20.82	20.16	20.62	97,857,440	+0.17(+0.85%)
Mar 20, 2014	20.59	20.59	20.32	20.45	35,411,012	+0.13(+0.63%)
Mar 19, 2014	20.46	20.56	20.12	20.32	35,039,188	-0.14(-0.69%)
Mar 18, 2014	20.17	20.54	20.14	20.46	35,854,808	+0.33(+1.62%)
Mar 17, 2014	20.13	20.21	20.04	20.14	33,177,390	+0.12(+0.61%)
Mar 14, 2014	19.96	20.15	19.76	20.02	42,302,780	+0.07(+0.35%)
Mar 13, 2014	20.50	20.52	19.81	19.95	71,552,608	-0.55(-2.69%)
Mar 12, 2014	20.61	20.87	20.46	20.50	50,733,748	-0.28(-1.36%)
Mar 11, 2014	20.73	20.91	20.66	20.78	37,640,240	+0.02(+0.09%)
Mar 10, 2014	20.78	20.86	20.70	20.76	24,897,462	-0.03(-0.12%)
Mar 07, 2014	20.84	20.93	20.62	20.79	27,477,198	-0.02(-0.09%)
Mar 06, 2014	21.02	21.12	20.77	20.80	32,013,848	-0.19(-0.89%)
Mar 05, 2014	20.93	21.12	20.89	20.99	34,781,760	+0.04(+0.18%)
Mar 04, 2014	20.73	20.98	20.73	20.95	41,073,608	+0.45(+2.22%)
Mar 03, 2014	20.20	20.60	20.20	20.50	37,011,908	-0.08(-0.40%)
Feb 28, 2014	20.59	20.77	20.41	20.58	42,934,168	-0.08(-0.37%)
Feb 27, 2014	20.43	20.66	20.40	20.66	35,500,692	+0.15(+0.75%)
Feb 26, 2014	20.34	20.51	20.33	20.50	39,041,788	+0.06(+0.31%)
Feb 25, 2014	20.22	20.50	20.21	20.44	42,424,436	-0.06(-0.31%)
Feb 24, 2014	20.26	20.56	20.16	20.50	60,498,596	+0.34(+1.68%)
Feb 21, 2014	20.30	20.36	20.15	20.16	28,820,738	-0.06(-0.29%)
Feb 20, 2014	20.09	20.32	20.04	20.22	35,010,748	+0.04(+0.22%)
Feb 19, 2014	20.46	20.48	20.15	20.18	42,548,200	-0.26(-1.25%)
Feb 18, 2014	20.39	20.57	20.38	20.43	30,717,504	-0.04(-0.19%)
Feb 14, 2014	20.43	20.47	20.47	20.47	29,481,776	+0.15(+0.76%)
Feb 13, 2014	20.19	20.41	20.12	20.32	29,437,930	+0.06(+0.28%)
Feb 12, 2014	20.43	20.51	20.22	20.26	33,168,542	-0.17(-0.85%)
Feb 11, 2014	20.38	20.50	20.14	20.43	38,581,404	+0.26(+1.30%)
Feb 10, 2014	20.04	20.17	19.95	20.17	35,244,032	+0.16(+0.80%)
Feb 07, 2014	19.77	20.05	19.62	20.01	43,570,212	+0.24(+1.23%)
Feb 06, 2014	19.68	19.81	19.61	19.77	36,764,216	+0.12(+0.62%)
Feb 05, 2014	19.86	19.98	19.60	19.64	57,967,192	-0.35(-1.74%)
Feb 04, 2014	20.12	20.35	19.87	19.99	74,240,240	+0.53(+2.75%)
Feb 03, 2014	19.73	20.14	19.44	19.46	96,414,616	+0.13(+0.66%)
Jan 31, 2014	19.43	19.50	19.21	19.33	65,129,704	-0.27(-1.36%)
Jan 30, 2014	19.33	19.62	19.21	19.60	49,761,340	+0.45(+2.36%)
Jan 29, 2014	19.23	19.37	19.08	19.15	45,911,648	-0.20(-1.02%)
Jan 28, 2014	19.36	19.55	19.16	19.34	53,588,280	+0.48(+2.56%)
Jan 27, 2014	19.10	19.24	18.86	18.86	52,032,012	-0.27(-1.43%)
Jan 24, 2014	19.62	19.69	19.11	19.13	56,999,724	-0.59(-2.97%)
Jan 23, 2014	19.73	19.86	19.66	19.72	39,340,412	-0.17(-0.83%)
Jan 22, 2014	19.91	19.93	19.77	19.88	35,143,180	+0.03(+0.13%)
Jan 21, 2014	19.92	19.97	19.68	19.86	37,201,400	+0.09(+0.45%)
Jan 17, 2014	19.87	19.77	19.77	19.77	34,004,296	-0.05(-0.26%)
Jan 16, 2014	19.83	19.98	19.77	19.82	29,207,574	-0.01(-0.03%)
Jan 15, 2014	19.71	19.91	19.62	19.83	45,315,716	+0.11(+0.58%)
Jan 14, 2014	19.45	19.74	19.43	19.71	51,850,040	+0.29(+1.51%)
Jan 13, 2014	19.62	19.73	19.36	19.42	37,711,672	-0.10(-0.49%)
Jan 10, 2014	19.61	19.68	19.39	19.52	34,162,808	-0.15(-0.78%)
Jan 09, 2014	19.76	19.79	19.46	19.67	32,365,360	-0.01(-0.06%)
Jan 08, 2014	19.57	19.70	19.49	19.68	36,058,028	+0.13(+0.68%)
Jan 07, 2014	19.62	19.73	19.55	19.55	34,934,272	+0.12(+0.62%)
Jan 06, 2014	19.57	19.68	19.41	19.43	37,676,748	+0.02(+0.10%)
Jan 03, 2014	19.32	19.60	19.32	19.41	23,646,548	+0.04(+0.20%)
Jan 02, 2014	19.38	19.46	19.29	19.37	27,360,298	-0.11(-0.55%)
Dec 31, 2013	19.47	19.48	19.48	19.48	23,848,076	-0.04(-0.20%)
Dec 30, 2013	19.42	19.52	19.32	19.52	23,272,662	+0.03(+0.16%)
Dec 27, 2013	19.56	19.62	19.41	19.48	18,805,678	+0.06(+0.29%)
Dec 26, 2013	19.31	19.43	19.28	19.43	18,960,230	+0.17(+0.86%)
Dec 24, 2013	19.36	19.36	19.22	19.26	17,286,620	-0.04(-0.20%)
Dec 23, 2013	19.37	19.39	19.18	19.30	36,151,564	+0.06(+0.33%)
Dec 20, 2013	19.52	19.68	19.24	19.24	97,994,680	-0.29(-1.50%)
Dec 19, 2013	19.56	19.72	19.46	19.53	51,253,520	-0.04(-0.19%)
Dec 18, 2013	19.27	19.57	19.08	19.57	54,833,968	+0.40(+2.09%)
Dec 17, 2013	19.20	19.27	19.08	19.17	45,031,848	-0.07(-0.36%)
Dec 16, 2013	19.27	19.48	19.16	19.24	44,367,344	+0.00(+0.00%)
Dec 13, 2013	19.36	19.38	19.05	19.24	41,015,056	+0.00(+0.00%)
Dec 12, 2013	19.43	19.57	19.21	19.24	45,732,564	-0.25(-1.30%)
Dec 11, 2013	19.93	19.93	19.41	19.49	55,089,204	-0.44(-2.20%)
Dec 10, 2013	19.97	20.02	19.84	19.93	35,699,520	-0.15(-0.76%)
Dec 09, 2013	20.06	20.15	19.97	20.08	33,439,630	+0.03(+0.13%)
Dec 06, 2013	20.06	20.10	19.92	20.06	29,743,416	+0.18(+0.93%)
Dec 05, 2013	19.79	19.97	19.79	19.87	32,470,196	-0.01(-0.06%)
Dec 04, 2013	19.78	19.99	19.71	19.88	37,326,864	+0.03(+0.16%)
Dec 03, 2013	20.15	20.16	19.82	19.85	58,326,820	-0.39(-1.92%)
Dec 02, 2013	20.10	20.30	20.10	20.24	29,513,636	+0.06(+0.32%)
Nov 29, 2013	20.27	20.36	20.16	20.18	18,624,770	-0.10(-0.47%)
Nov 27, 2013	20.36	20.40	20.22	20.27	26,790,802	-0.01(-0.03%)
Nov 26, 2013	20.52	20.52	20.27	20.28	36,430,628	-0.16(-0.78%)
Nov 25, 2013	20.43	20.67	20.40	20.44	39,932,956	+0.01(+0.06%)
Nov 22, 2013	20.29	20.45	20.22	20.43	39,965,848	+0.10(+0.47%)
Nov 21, 2013	20.25	20.45	20.21	20.33	41,063,532	+0.03(+0.16%)
Nov 20, 2013	20.22	20.41	20.13	20.30	31,863,052	+0.17(+0.82%)
Nov 19, 2013	20.34	20.36	20.10	20.13	45,316,112	-0.22(-1.09%)
Nov 18, 2013	20.40	20.44	20.29	20.36	34,465,864	-0.12(-0.59%)
Nov 15, 2013	20.24	20.48	20.16	20.48	38,387,940	+0.13(+0.63%)
Nov 14, 2013	20.31	20.48	20.21	20.35	43,278,232	+0.08(+0.41%)
Nov 13, 2013	19.89	20.27	19.89	20.27	42,704,892	+0.31(+1.56%)
Nov 12, 2013	19.83	20.09	19.79	19.95	39,642,968	+0.09(+0.45%)
Nov 11, 2013	19.85	19.90	19.81	19.87	26,533,660	-0.05(-0.26%)
Nov 08, 2013	19.64	19.94	19.54	19.92	39,346,612	+0.26(+1.33%)
Nov 07, 2013	19.71	19.87	19.66	19.66	39,540,076	-0.04(-0.19%)
Nov 06, 2013	19.86	19.92	19.62	19.69	38,746,056	-0.03(-0.14%)
Nov 05, 2013	19.69	19.78	19.58	19.72	29,896,484	-0.01(-0.06%)
Nov 04, 2013	19.67	19.82	19.64	19.73	29,788,604	+0.06(+0.29%)
Nov 01, 2013	19.38	19.73	19.37	19.68	44,375,052	+0.31(+1.58%)
Oct 31, 2013	19.43	19.61	19.34	19.37	48,005,304	-0.15(-0.79%)
Oct 30, 2013	19.73	19.75	19.44	19.52	35,559,520	-0.20(-1.02%)
Oct 29, 2013	19.47	19.79	19.46	19.73	54,540,060	+0.32(+1.66%)
Oct 28, 2013	19.22	19.45	19.22	19.41	40,291,724	+0.08(+0.42%)
Oct 25, 2013	19.24	19.37	19.20	19.32	38,713,184	+0.00(+0.00%)
Oct 24, 2013	19.37	19.51	19.29	19.32	40,553,840	+0.01(+0.03%)
Oct 23, 2013	19.35	19.48	19.30	19.32	39,466,248	-0.05(-0.26%)
Oct 22, 2013	19.18	19.53	19.15	19.37	50,933,164	+0.18(+0.92%)
Oct 21, 2013	19.23	19.34	19.16	19.19	38,104,528	-0.07(-0.36%)
Oct 18, 2013	19.06	19.41	18.99	19.26	68,998,736	+0.16(+0.83%)
Oct 17, 2013	18.82	19.10	18.74	19.10	47,057,884	+0.29(+1.54%)
Oct 16, 2013	18.47	18.82	18.43	18.81	49,818,188	+0.40(+2.19%)
Oct 15, 2013	18.44	18.48	18.31	18.41	49,896,584	-0.12(-0.65%)
Oct 14, 2013	18.03	18.53	18.02	18.53	45,854,316	+0.40(+2.19%)
Oct 11, 2013	18.26	18.26	18.07	18.13	38,658,752	-0.03(-0.17%)
Oct 10, 2013	18.07	18.16	17.86	18.16	38,976,700	+0.30(+1.70%)
Oct 09, 2013	17.83	17.95	17.69	17.86	49,796,924	+0.03(+0.18%)
Oct 08, 2013	18.05	18.11	17.82	17.83	39,507,592	-0.24(-1.33%)
Oct 07, 2013	18.14	18.20	18.07	18.07	30,705,594	-0.24(-1.31%)
Oct 04, 2013	18.20	18.33	18.05	18.31	30,955,466	+0.15(+0.80%)
Oct 03, 2013	18.32	18.32	18.11	18.16	35,936,660	-0.15(-0.83%)
Oct 02, 2013	18.11	18.31	18.08	18.31	35,342,248	+0.08(+0.42%)
Oct 01, 2013	18.04	18.27	18.00	18.24	37,153,032	+0.10(+0.57%)
Sep 30, 2013	18.12	18.18	18.06	18.13	41,802,308	-0.10(-0.54%)
Sep 27, 2013	17.98	18.31	17.90	18.23	44,680,896	+0.23(+1.26%)
Sep 26, 2013	18.07	18.12	17.90	18.00	40,344,428	+0.02(+0.11%)
Sep 25, 2013	18.11	18.23	17.98	17.98	41,433,712	-0.14(-0.77%)
Sep 24, 2013	18.14	18.27	18.06	18.12	29,605,926	-0.06(-0.31%)
Sep 23, 2013	18.16	18.33	18.12	18.18	39,243,412	-0.11(-0.59%)
Sep 20, 2013	18.29	18.39	18.26	18.29	64,283,504	+0.08(+0.45%)
Sep 19, 2013	18.33	18.40	18.09	18.21	53,221,896	-0.13(-0.69%)
Sep 18, 2013	18.14	18.48	18.09	18.33	47,882,052	+0.25(+1.40%)
Sep 17, 2013	18.09	18.21	18.04	18.08	34,832,236	-0.04(-0.24%)
Sep 16, 2013	18.17	18.18	18.06	18.12	36,614,824	+0.13(+0.70%)
Sep 13, 2013	17.92	18.09	17.88	18.00	34,786,592	+0.13(+0.71%)
Sep 12, 2013	18.08	18.15	17.85	17.87	45,052,848	-0.23(-1.26%)
Sep 11, 2013	18.01	18.14	17.98	18.10	31,810,560	+0.14(+0.77%)
Sep 10, 2013	17.92	18.00	17.85	17.96	37,633,224	+0.09(+0.53%)
Sep 09, 2013	17.82	17.90	17.74	17.86	34,358,272	+0.01(+0.07%)
Sep 06, 2013	17.85	18.02	17.72	17.85	35,296,712	+0.01(+0.04%)
Sep 05, 2013	18.01	18.01	17.77	17.85	32,945,526	-0.06(-0.35%)
Sep 04, 2013	17.80	18.02	17.72	17.91	40,162,492	+0.23(+1.29%)
Sep 03, 2013	17.92	17.96	17.59	17.68	37,519,464	-0.13(-0.71%)
Aug 30, 2013	17.71	17.93	17.68	17.81	47,179,140	+0.07(+0.39%)
Aug 29, 2013	17.75	17.98	17.72	17.74	34,251,180	-0.07(-0.39%)
Aug 28, 2013	17.64	17.98	17.56	17.81	46,295,524	+0.14(+0.77%)
Aug 27, 2013	17.62	17.85	17.52	17.67	38,973,828	-0.02(-0.09%)
Aug 26, 2013	17.88	17.91	17.69	17.69	31,778,218	-0.20(-1.13%)
Aug 23, 2013	17.76	17.90	17.73	17.89	29,318,298	+0.11(+0.64%)
Aug 22, 2013	17.88	17.88	17.74	17.78	36,020,968	-0.05(-0.28%)
Aug 21, 2013	17.99	18.04	17.81	17.83	36,791,472	-0.18(-1.02%)
Aug 20, 2013	18.03	18.15	18.00	18.01	32,146,776	+0.04(+0.25%)
Aug 19, 2013	17.85	17.98	17.82	17.97	42,505,188	+0.06(+0.32%)
Aug 16, 2013	18.09	18.10	17.90	17.91	44,790,440	-0.27(-1.49%)
Aug 15, 2013	18.27	18.36	18.16	18.18	43,100,452	-0.15(-0.79%)
Aug 14, 2013	18.45	18.58	18.31	18.33	37,918,692	-0.15(-0.82%)
Aug 13, 2013	18.46	18.57	18.37	18.48	31,727,716	+0.05(+0.27%)
Aug 12, 2013	18.35	18.45	18.33	18.43	30,852,428	-0.01(-0.07%)
Aug 09, 2013	18.36	18.47	18.31	18.44	31,239,766	+0.05(+0.27%)
Aug 08, 2013	18.44	18.50	18.32	18.39	35,670,512	-0.08(-0.44%)
Aug 07, 2013	18.48	18.59	18.43	18.47	33,901,904	-0.05(-0.27%)
Aug 06, 2013	18.46	18.57	18.42	18.52	38,421,164	+0.09(+0.51%)
Aug 05, 2013	18.50	18.53	18.39	18.43	22,799,876	-0.11(-0.61%)
Aug 02, 2013	18.27	18.57	18.27	18.54	34,821,424	+0.16(+0.89%)
Aug 01, 2013	18.58	18.59	18.29	18.38	50,216,976	-0.08(-0.41%)
Jul 31, 2013	18.58	18.79	18.44	18.45	49,600,108	-0.13(-0.72%)
Jul 30, 2013	18.72	19.06	18.57	18.59	70,446,288	+0.08(+0.44%)
Jul 29, 2013	18.42	18.74	18.35	18.50	74,353,352	+0.11(+0.58%)
Jul 26, 2013	18.12	18.42	18.11	18.40	42,463,124	+0.11(+0.62%)
Jul 25, 2013	18.18	18.32	17.97	18.29	42,071,012	-0.06(-0.31%)
Jul 24, 2013	18.44	18.51	18.28	18.34	38,034,744	-0.09(-0.48%)
Jul 23, 2013	18.40	18.50	18.36	18.43	43,546,260	+0.04(+0.24%)
Jul 22, 2013	18.20	18.42	18.22	18.39	45,935,608	+0.16(+0.89%)
Jul 19, 2013	17.86	18.32	17.77	18.22	78,320,392	+0.38(+2.11%)
Jul 18, 2013	17.96	18.03	17.83	17.85	50,536,004	-0.12(-0.65%)
Jul 17, 2013	18.03	18.13	17.94	17.96	38,275,628	-0.00(-0.02%)
Jul 16, 2013	18.07	18.14	17.92	17.97	55,641,504	-0.07(-0.38%)
Jul 15, 2013	18.03	18.10	17.87	18.03	44,903,708	-0.01(-0.07%)
Jul 12, 2013	17.85	18.05	17.83	18.05	46,701,980	+0.03(+0.14%)
Jul 11, 2013	18.07	18.10	17.92	18.02	57,358,068	+0.21(+1.16%)
Jul 10, 2013	17.83	17.86	17.73	17.82	43,372,496	+0.06(+0.32%)
Jul 09, 2013	17.73	17.83	17.71	17.76	46,504,472	+0.14(+0.78%)
Jul 08, 2013	17.69	17.72	17.59	17.62	51,380,332	+0.10(+0.57%)
Jul 05, 2013	17.57	17.60	17.40	17.52	58,411,560	+0.20(+1.16%)
Jul 03, 2013	17.21	17.35	17.12	17.32	35,183,876	-0.03(-0.18%)
Jul 02, 2013	17.36	17.49	17.18	17.35	97,857,424	-0.05(-0.29%)
Jul 01, 2013	17.52	17.73	17.36	17.40	108,182,104	-0.14(-0.82%)
Jun 28, 2013	17.88	17.99	17.54	17.55	196,430,112	-0.11(-0.60%)
Jun 27, 2013	17.78	17.95	17.61	17.65	246,550,976	+0.05(+0.28%)
Jun 26, 2013	17.59	17.77	17.45	17.60	137,118,864	+0.07(+0.39%)
Jun 25, 2013	17.59	17.63	17.28	17.53	188,912,896	+0.18(+1.01%)
Jun 24, 2013	17.64	17.70	17.24	17.36	352,716,064	-0.47(-2.64%)
Jun 21, 2013	18.08	18.23	17.83	17.83	354,564,480	-0.11(-0.61%)
Jun 20, 2013	18.18	18.31	17.82	17.94	152,769,792	-0.29(-1.60%)
Jun 19, 2013	18.40	18.67	18.10	18.23	193,231,280	-0.19(-1.02%)
Jun 18, 2013	18.25	18.45	18.18	18.42	255,973,072	+0.15(+0.82%)
Jun 17, 2013	18.42	18.42	18.10	18.27	242,790,608	+0.04(+0.24%)
Jun 14, 2013	18.18	18.39	18.13	18.22	130,630,976	+0.01(+0.03%)
Jun 13, 2013	17.77	18.26	17.76	18.22	115,442,768	+0.41(+2.29%)
Jun 12, 2013	17.95	18.14	17.79	17.81	140,440,624	+0.01(+0.03%)
Jun 11, 2013	17.56	17.94	17.51	17.80	132,707,336	+0.03(+0.18%)
Jun 10, 2013	17.78	17.91	17.71	17.77	106,148,560	+0.07(+0.39%)
Jun 07, 2013	17.69	17.93	17.56	17.70	134,059,048	+0.09(+0.53%)
Jun 06, 2013	17.21	17.63	17.16	17.61	131,656,176	+0.39(+2.29%)
Jun 05, 2013	17.37	17.52	17.15	17.21	113,661,320	-0.11(-0.65%)
Jun 04, 2013	17.43	17.57	17.12	17.33	111,700,712	-0.06(-0.32%)
Jun 03, 2013	17.10	17.40	16.99	17.38	91,952,216	+0.33(+1.91%)
May 31, 2013	17.71	17.71	17.06	17.06	143,218,544	-0.64(-3.61%)
May 30, 2013	17.77	17.82	17.61	17.70	68,832,896	-0.02(-0.11%)
May 29, 2013	18.08	18.10	17.60	17.72	78,001,864	-0.46(-2.52%)
May 28, 2013	18.35	18.48	18.13	18.17	60,423,836	-0.02(-0.10%)
May 24, 2013	18.08	18.23	17.97	18.19	56,004,292	-0.04(-0.24%)
May 23, 2013	18.22	18.37	18.07	18.23	82,543,056	-0.12(-0.65%)
May 22, 2013	18.51	18.82	18.30	18.35	133,579,064	+0.33(+1.81%)
May 21, 2013	17.98	18.06	17.73	18.03	70,412,120	+0.05(+0.28%)
May 20, 2013	18.15	18.18	17.95	17.98	51,311,452	-0.16(-0.90%)
May 17, 2013	18.30	18.40	18.06	18.14	60,091,604	-0.18(-0.99%)
May 16, 2013	18.46	18.53	18.30	18.32	44,075,868	-0.19(-1.05%)
May 15, 2013	18.42	18.60	18.28	18.52	47,151,064	+0.12(+0.65%)
May 13, 2013	18.01	18.40	17.96	18.40	53,556,448	+0.41(+2.26%)
May 10, 2013	17.91	18.04	17.90	17.99	52,792,220	+0.08(+0.42%)
May 09, 2013	18.01	18.02	17.80	17.92	44,422,168	-0.08(-0.45%)
May 08, 2013	18.10	18.18	17.90	18.00	49,086,392	-0.05(-0.25%)
May 07, 2013	17.96	18.14	17.92	18.04	49,805,768	+0.19(+1.08%)
May 06, 2013	17.98	17.98	17.84	17.85	53,273,384	-0.15(-0.83%)
May 03, 2013	18.35	18.19	17.84	18.00	70,517,984	-0.19(-1.06%)
May 02, 2013	18.04	18.23	18.02	18.19	51,264,216	+0.23(+1.28%)

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.