Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	25.95	26.05	25.32	25.59	2,201,736	-0.42(-1.62%)
Apr 29, 2013	25.85	26.11	25.57	26.01	1,736,408	+0.13(+0.52%)
Apr 26, 2013	26.13	26.09	25.69	25.87	1,790,360	-0.21(-0.82%)
Apr 25, 2013	26.61	27.61	25.99	26.09	3,875,463	-0.33(-1.25%)
Apr 24, 2013	25.72	26.61	25.71	26.42	2,399,017	+0.72(+2.78%)
Apr 23, 2013	25.71	26.21	25.44	25.70	2,492,124	+0.24(+0.95%)
Apr 22, 2013	24.66	25.85	24.30	25.46	2,939,779	+0.76(+3.08%)
Apr 19, 2013	24.51	25.00	24.06	24.70	2,468,143	+0.35(+1.43%)
Apr 18, 2013	24.89	25.21	24.09	24.35	3,018,130	-0.44(-1.77%)
Apr 17, 2013	25.08	25.32	24.44	24.79	3,042,035	-0.80(-3.11%)
Apr 16, 2013	25.84	26.07	25.37	25.59	3,075,244	+0.38(+1.53%)
Apr 15, 2013	26.99	27.08	25.15	25.20	4,563,593	-2.05(-7.52%)
Apr 12, 2013	27.83	28.16	27.06	27.25	1,998,229	-0.72(-2.56%)
Apr 11, 2013	28.23	28.26	27.55	27.97	3,096,752	-0.28(-0.98%)
Apr 10, 2013	28.68	28.89	27.98	28.24	2,412,006	-0.30(-1.07%)
Apr 09, 2013	27.84	28.98	27.69	28.55	2,650,889	+0.75(+2.70%)
Apr 08, 2013	27.93	28.39	27.26	27.80	1,818,979	-0.04(-0.13%)
Apr 05, 2013	26.76	27.88	26.44	27.83	4,831,899	-0.65(-2.29%)
Apr 04, 2013	27.94	28.56	27.66	28.48	4,049,824	+0.50(+1.79%)
Apr 03, 2013	28.67	28.96	27.12	27.98	5,448,389	-0.81(-2.83%)
Apr 02, 2013	29.65	29.96	28.51	28.80	2,345,721	-0.62(-2.10%)
Apr 01, 2013	30.68	30.82	29.21	29.41	3,404,180	-1.38(-4.47%)
Mar 28, 2013	31.27	31.48	30.57	30.79	2,248,779	-0.48(-1.54%)
Mar 27, 2013	30.86	31.41	29.97	31.28	2,200,069	-0.02(-0.06%)
Mar 26, 2013	30.67	31.45	30.67	31.29	2,222,083	+0.85(+2.79%)
Mar 25, 2013	31.65	31.79	30.19	30.44	3,048,417	-1.06(-3.35%)
Mar 22, 2013	32.36	32.38	31.25	31.50	2,572,684	-0.47(-1.48%)
Mar 21, 2013	32.46	32.74	31.95	31.97	3,173,319	-0.82(-2.51%)
Mar 20, 2013	31.89	32.90	30.98	32.80	4,410,485	+1.30(+4.12%)
Mar 19, 2013	31.76	32.08	30.94	31.50	3,209,916	-0.21(-0.68%)
Mar 18, 2013	30.01	32.17	29.57	31.71	3,170,080	+1.03(+3.35%)
Mar 15, 2013	30.67	31.18	30.49	30.68	1,596,208	-0.13(-0.44%)
Mar 14, 2013	30.87	31.13	30.58	30.82	1,324,077	+0.19(+0.61%)
Mar 13, 2013	30.23	30.84	30.02	30.63	1,051,832	+0.42(+1.39%)
Mar 12, 2013	30.59	30.74	30.03	30.21	1,664,878	-0.55(-1.77%)
Mar 11, 2013	30.68	31.02	30.43	30.76	1,128,580	-0.13(-0.41%)
Mar 08, 2013	30.43	30.90	30.35	30.88	2,288,105	+0.91(+3.04%)
Mar 07, 2013	29.77	30.37	29.53	29.97	1,410,700	+0.23(+0.78%)
Mar 06, 2013	30.29	30.47	29.43	29.74	2,093,280	-0.28(-0.92%)
Mar 05, 2013	29.03	30.51	29.03	30.01	2,908,532	+1.45(+5.07%)
Mar 04, 2013	28.90	29.12	28.13	28.56	1,677,229	-0.60(-2.06%)
Mar 01, 2013	29.05	29.46	28.11	29.16	2,116,928	-0.19(-0.64%)
Feb 28, 2013	29.71	29.98	29.28	29.35	1,608,591	-0.13(-0.46%)
Feb 27, 2013	28.68	29.72	28.68	29.49	1,803,633	+0.69(+2.39%)
Feb 26, 2013	27.97	29.00	27.37	28.80	3,529,145	+1.08(+3.91%)
Feb 25, 2013	29.34	29.49	27.71	27.71	3,314,241	-1.33(-4.59%)
Feb 22, 2013	28.62	29.33	28.61	29.05	2,464,051	+0.66(+2.33%)
Feb 21, 2013	29.02	29.10	27.44	28.39	4,983,216	-0.68(-2.34%)
Feb 20, 2013	30.72	31.85	28.95	29.07	8,445,888	-2.16(-6.93%)
Feb 19, 2013	31.26	31.39	30.85	31.23	2,740,361	-0.01(-0.03%)
Feb 15, 2013	31.40	31.42	31.02	31.24	2,171,889	-0.07(-0.23%)
Feb 14, 2013	31.33	31.68	31.13	31.31	1,752,289	-0.21(-0.65%)
Feb 13, 2013	31.36	31.99	31.35	31.52	2,849,833	+0.35(+1.12%)
Feb 12, 2013	29.97	31.53	29.96	31.17	3,959,539	+1.40(+4.69%)
Feb 11, 2013	30.16	30.16	29.58	29.77	1,474,968	-0.21(-0.69%)
Feb 08, 2013	29.49	30.05	29.43	29.98	2,198,996	+0.51(+1.73%)
Feb 07, 2013	29.41	29.73	28.98	29.47	2,207,050	-0.02(-0.06%)
Feb 06, 2013	28.99	29.67	28.99	29.49	1,836,111	+0.86(+3.00%)
Feb 04, 2013	29.08	29.49	28.52	28.63	2,626,812	-0.81(-2.77%)
Feb 01, 2013	29.39	29.94	29.16	29.44	2,649,254	+0.47(+1.64%)
Jan 31, 2013	28.52	29.13	28.12	28.97	3,421,134	+0.36(+1.25%)
Jan 30, 2013	29.19	29.51	28.56	28.61	2,524,203	-0.66(-2.26%)
Jan 29, 2013	29.52	29.90	29.01	29.27	2,097,111	-0.25(-0.85%)
Jan 28, 2013	28.98	29.70	28.34	29.52	5,169,796	+0.85(+2.96%)
Jan 25, 2013	26.03	28.78	26.03	28.67	9,148,197	+3.24(+12.73%)
Jan 24, 2013	25.65	26.22	25.29	25.43	3,063,343	-0.30(-1.18%)
Jan 23, 2013	26.12	26.13	25.66	25.74	1,883,098	-0.36(-1.37%)
Jan 22, 2013	26.44	26.45	25.93	26.10	2,453,474	-0.32(-1.22%)
Jan 18, 2013	26.25	26.42	25.90	26.42	1,895,391	+0.22(+0.85%)
Jan 17, 2013	26.12	26.35	25.98	26.19	1,938,854	+0.24(+0.93%)
Jan 16, 2013	25.77	25.99	25.61	25.95	2,404,281	+0.14(+0.55%)
Jan 15, 2013	25.50	25.88	25.45	25.81	2,077,284	+0.13(+0.52%)
Jan 14, 2013	26.18	26.34	25.52	25.67	2,080,738	-0.66(-2.51%)
Jan 11, 2013	26.34	26.61	25.94	26.34	1,885,161	+0.09(+0.34%)
Jan 10, 2013	26.52	26.65	26.03	26.25	2,068,107	-0.02(-0.07%)
Jan 09, 2013	26.39	26.62	26.17	26.27	1,389,711	+0.00(+0.00%)
Jan 08, 2013	26.52	26.60	26.10	26.27	1,205,354	-0.27(-1.01%)
Jan 07, 2013	26.27	26.62	26.19	26.53	1,554,137	+0.07(+0.27%)
Jan 04, 2013	26.06	26.59	25.91	26.46	2,280,910	+0.47(+1.79%)
Jan 03, 2013	26.69	26.83	25.80	26.00	4,266,263	-0.53(-1.99%)
Jan 02, 2013	26.39	26.53	26.00	26.52	4,075,954	+1.40(+5.55%)
Dec 31, 2012	23.53	25.34	23.47	25.13	2,565,198	+1.58(+6.72%)
Dec 28, 2012	23.98	24.05	23.48	23.55	1,488,124	-0.45(-1.86%)
Dec 27, 2012	23.94	24.10	23.34	23.99	1,289,430	+0.13(+0.52%)
Dec 26, 2012	24.04	24.57	23.86	23.87	1,248,212	-0.04(-0.19%)
Dec 24, 2012	23.95	24.15	23.53	23.91	709,187	-0.04(-0.19%)
Dec 21, 2012	22.90	23.96	22.58	23.96	4,518,039	-0.13(-0.52%)
Dec 20, 2012	24.11	24.15	23.60	24.08	1,738,828	+0.00(+0.00%)
Dec 19, 2012	24.42	24.72	23.83	24.08	2,997,239	-0.25(-1.03%)
Dec 18, 2012	23.37	24.35	23.34	24.33	3,819,793	+0.97(+4.13%)
Dec 17, 2012	23.04	23.51	22.96	23.37	2,684,888	+0.57(+2.51%)
Dec 14, 2012	22.86	23.30	22.62	22.79	4,311,197	-0.27(-1.16%)
Dec 13, 2012	23.54	23.77	22.71	23.06	3,799,846	-0.48(-2.05%)
Dec 12, 2012	23.30	23.86	23.22	23.55	4,055,081	+0.56(+2.45%)
Dec 11, 2012	23.37	23.57	22.93	22.98	4,549,796	-0.24(-1.04%)
Dec 10, 2012	22.23	23.34	22.06	23.22	4,107,569	+0.98(+4.42%)
Dec 07, 2012	21.83	22.36	21.77	22.24	2,910,988	+0.59(+2.73%)
Dec 06, 2012	21.79	21.86	21.19	21.65	2,689,664	-0.25(-1.14%)
Dec 05, 2012	21.70	22.36	21.58	21.90	3,086,627	+0.20(+0.91%)
Dec 04, 2012	21.45	21.75	21.26	21.70	2,623,203	+0.06(+0.29%)
Nov 30, 2012	21.75	21.77	21.29	21.64	2,670,629	+0.03(+0.12%)
Nov 29, 2012	21.43	21.86	21.25	21.61	4,566,499	+0.30(+1.39%)
Nov 28, 2012	21.09	21.52	20.76	21.32	2,132,806	-0.04(-0.17%)
Nov 27, 2012	21.63	21.90	21.20	21.35	3,102,528	-0.42(-1.91%)
Nov 26, 2012	21.35	21.93	21.35	21.77	2,373,467	+0.28(+1.31%)
Nov 23, 2012	21.39	21.56	21.20	21.49	1,193,110	+0.23(+1.09%)
Nov 21, 2012	20.47	21.35	20.47	21.26	3,312,027	+0.72(+3.48%)
Nov 20, 2012	20.28	20.84	20.18	20.54	2,043,993	+0.22(+1.10%)
Nov 19, 2012	19.66	20.40	19.54	20.32	2,312,554	+1.21(+6.32%)
Nov 16, 2012	18.82	19.32	18.49	19.11	1,786,478	+0.32(+1.71%)
Nov 15, 2012	18.86	19.29	18.26	18.79	3,403,947	-0.12(-0.62%)
Nov 14, 2012	20.00	20.11	18.86	18.90	2,463,729	-0.89(-4.52%)
Nov 13, 2012	20.06	20.41	19.73	19.80	1,739,949	-0.47(-2.30%)
Nov 12, 2012	20.16	20.53	20.10	20.26	1,119,530	+0.18(+0.89%)
Nov 09, 2012	19.41	20.44	19.33	20.08	2,111,712	+0.41(+2.09%)
Nov 08, 2012	20.07	20.28	19.48	19.67	2,093,090	-0.39(-1.96%)
Nov 07, 2012	20.85	20.93	19.92	20.07	3,181,130	-1.45(-6.74%)
Nov 06, 2012	21.39	21.70	21.20	21.52	2,041,363	+0.28(+1.31%)
Nov 05, 2012	20.50	21.33	20.44	21.24	1,536,714	+0.43(+2.06%)
Nov 02, 2012	21.26	21.32	20.74	20.81	1,939,174	-0.18(-0.85%)
Nov 01, 2012	20.31	21.12	20.02	20.99	3,626,411	+0.81(+4.04%)
Oct 31, 2012	19.78	20.22	19.62	20.17	2,554,769	+0.46(+2.31%)
Oct 26, 2012	19.53	19.72	19.72	19.72	2,699,652	+0.13(+0.69%)
Oct 25, 2012	19.65	19.67	18.70	19.58	7,241,402	-0.86(-4.20%)
Oct 24, 2012	20.87	21.16	20.33	20.44	2,728,912	-0.29(-1.38%)
Oct 23, 2012	20.67	20.93	20.30	20.73	1,544,279	-0.38(-1.82%)
Oct 19, 2012	21.47	21.58	20.84	21.11	2,298,841	-0.61(-2.80%)
Oct 18, 2012	21.74	22.16	21.60	21.72	1,380,959	-0.14(-0.65%)
Oct 17, 2012	20.94	22.02	20.91	21.86	2,584,724	+1.04(+4.98%)
Oct 16, 2012	20.55	20.92	20.42	20.83	1,558,825	+0.55(+2.69%)
Oct 15, 2012	20.33	20.34	19.91	20.28	1,617,527	+0.21(+1.07%)
Oct 12, 2012	20.19	20.43	19.66	20.07	1,847,781	-0.15(-0.75%)
Oct 11, 2012	20.40	20.65	20.13	20.22	2,199,726	+0.23(+1.16%)
Oct 10, 2012	20.27	20.46	19.82	19.99	2,299,394	-0.46(-2.23%)
Oct 09, 2012	20.76	21.11	20.33	20.44	2,294,750	-0.78(-3.67%)
Oct 08, 2012	20.98	21.55	20.85	21.22	1,620,384	-0.13(-0.59%)
Oct 05, 2012	21.48	22.13	21.18	21.35	3,897,689	+0.25(+1.19%)
Oct 04, 2012	20.20	21.17	20.05	21.09	2,768,740	+1.02(+5.08%)
Oct 03, 2012	20.26	20.40	19.92	20.07	1,784,747	-0.05(-0.27%)
Oct 02, 2012	19.99	20.13	19.60	20.13	1,506,744	+0.30(+1.49%)
Oct 01, 2012	20.37	20.89	19.68	19.83	2,866,924	-0.37(-1.82%)
Sep 28, 2012	20.13	20.34	19.92	20.20	1,701,560	-0.14(-0.70%)
Sep 27, 2012	19.95	20.49	19.68	20.34	2,675,829	+0.76(+3.88%)
Sep 26, 2012	19.78	19.90	19.03	19.58	3,855,836	-0.23(-1.17%)
Sep 25, 2012	20.94	20.94	19.79	19.82	3,650,661	-1.14(-5.42%)
Sep 24, 2012	20.87	21.21	20.59	20.95	2,217,474	-0.24(-1.14%)
Sep 21, 2012	21.52	21.74	20.95	21.19	2,671,357	+0.03(+0.13%)
Sep 20, 2012	21.74	21.74	21.02	21.17	2,992,234	-0.89(-4.02%)
Sep 19, 2012	21.75	22.54	21.65	22.05	3,007,289	+0.53(+2.45%)
Sep 18, 2012	21.68	21.83	21.26	21.52	3,167,334	-0.28(-1.27%)
Sep 17, 2012	22.72	22.80	21.66	21.80	3,627,963	-1.06(-4.62%)
Sep 14, 2012	22.71	23.44	22.71	22.86	3,801,360	+0.37(+1.63%)
Sep 13, 2012	21.66	22.77	21.13	22.49	4,608,427	+0.77(+3.54%)
Sep 12, 2012	20.55	21.90	20.53	21.72	5,107,168	+1.17(+5.70%)
Sep 11, 2012	20.26	20.98	20.18	20.55	3,085,032	+0.33(+1.64%)
Sep 10, 2012	20.72	21.02	20.22	20.22	3,389,935	-0.68(-3.25%)
Sep 07, 2012	19.86	21.25	19.85	20.90	4,454,239	+1.19(+6.04%)
Sep 06, 2012	18.93	19.95	18.93	19.71	4,028,758	+1.06(+5.66%)
Sep 05, 2012	19.30	19.34	18.31	18.65	3,660,955	-0.92(-4.71%)
Sep 04, 2012	19.84	19.95	18.84	19.57	3,295,909	-0.17(-0.86%)
Aug 31, 2012	19.82	19.96	19.16	19.74	3,515,683	+0.23(+1.19%)
Aug 30, 2012	19.15	19.86	19.07	19.51	3,692,174	+0.13(+0.65%)
Aug 29, 2012	18.22	19.53	18.16	19.39	4,300,969	+1.24(+6.85%)
Aug 27, 2012	18.49	18.68	18.12	18.14	2,248,779	-0.22(-1.22%)
Aug 24, 2012	18.49	18.64	18.09	18.37	3,120,546	-0.14(-0.77%)
Aug 23, 2012	19.14	19.14	18.43	18.51	2,268,929	-0.65(-3.41%)
Aug 22, 2012	19.41	19.45	18.74	19.16	2,800,326	-0.31(-1.61%)
Aug 21, 2012	19.55	20.13	19.32	19.48	2,499,412	+0.01(+0.05%)
Aug 20, 2012	19.61	19.70	19.15	19.47	1,706,656	-0.25(-1.27%)
Aug 17, 2012	19.43	19.83	19.39	19.72	2,952,819	+0.35(+1.80%)
Aug 16, 2012	18.90	19.48	18.66	19.37	2,575,605	+0.50(+2.66%)
Aug 15, 2012	18.81	18.92	18.41	18.87	4,722,551	-0.09(-0.47%)
Aug 14, 2012	19.52	19.66	18.87	18.96	2,981,798	-0.35(-1.81%)
Aug 13, 2012	19.50	19.67	18.80	19.31	3,124,341	-0.34(-1.73%)
Aug 10, 2012	19.50	19.68	19.14	19.65	3,553,526	+0.11(+0.55%)
Aug 09, 2012	19.05	19.74	19.01	19.54	4,291,237	+0.53(+2.78%)
Aug 08, 2012	18.69	19.77	18.67	19.01	7,877,502	+0.04(+0.24%)
Aug 07, 2012	18.10	19.04	17.96	18.97	6,479,225	+1.15(+6.48%)
Aug 06, 2012	17.18	18.00	17.15	17.81	3,696,304	+0.64(+3.75%)
Aug 03, 2012	16.99	17.55	16.92	17.17	3,292,732	+0.53(+3.17%)
Aug 02, 2012	17.04	17.27	16.17	16.64	5,849,048	-0.60(-3.48%)
Aug 01, 2012	17.56	17.98	17.12	17.24	6,941,496	-0.21(-1.18%)
Jul 31, 2012	16.97	17.55	16.83	17.44	5,938,237	+0.43(+2.52%)
Jul 30, 2012	17.24	17.27	16.42	17.02	5,623,559	-0.12(-0.68%)
Jul 27, 2012	16.44	17.36	16.24	17.13	7,367,075	+0.82(+5.05%)
Jul 26, 2012	14.32	16.51	14.32	16.31	18,762,960	+3.69(+29.20%)
Jul 25, 2012	13.66	13.76	12.57	12.62	5,940,364	-0.25(-1.95%)
Jul 24, 2012	13.17	13.28	12.64	12.87	5,595,551	-0.26(-1.98%)
Jul 23, 2012	13.11	13.57	12.76	13.13	4,234,900	-0.50(-3.67%)
Jul 20, 2012	13.52	13.87	13.38	13.63	3,835,680	+0.00(+0.00%)
Jul 19, 2012	14.36	14.56	13.31	13.63	7,500,297	-0.70(-4.87%)
Jul 18, 2012	14.55	15.04	14.24	14.33	4,708,161	-0.32(-2.20%)
Jul 17, 2012	14.53	14.78	13.71	14.65	4,728,287	+0.29(+1.99%)
Jul 16, 2012	14.71	14.71	14.22	14.37	2,826,430	-0.47(-3.20%)
Jul 13, 2012	14.40	14.97	14.36	14.84	3,223,959	+0.50(+3.49%)
Jul 12, 2012	13.94	14.50	13.71	14.34	3,508,550	+0.16(+1.14%)
Jul 11, 2012	14.73	14.86	14.05	14.18	5,114,605	-0.55(-3.76%)
Jul 10, 2012	15.98	16.24	14.49	14.73	5,526,149	-1.06(-6.69%)
Jul 09, 2012	15.82	15.97	15.40	15.79	2,684,560	-0.13(-0.84%)
Jul 06, 2012	16.20	16.20	15.67	15.92	2,902,413	-0.64(-3.84%)
Jul 05, 2012	16.51	17.01	16.20	16.56	3,205,666	-0.10(-0.59%)
Jul 03, 2012	15.49	16.75	15.45	16.66	3,284,944	+1.24(+8.07%)
Jul 02, 2012	15.95	16.02	15.07	15.41	5,334,110	-0.54(-3.37%)
Jun 29, 2012	15.73	16.24	15.56	15.95	5,120,620	+0.98(+6.51%)
Jun 28, 2012	14.46	15.01	14.37	14.98	5,542,463	+0.27(+1.82%)
Jun 27, 2012	14.47	14.81	14.29	14.71	5,260,987	+0.24(+1.67%)
Jun 26, 2012	14.44	14.60	14.08	14.47	2,937,116	+0.04(+0.31%)
Jun 25, 2012	14.99	15.13	14.02	14.42	5,768,522	-1.22(-7.78%)
Jun 22, 2012	15.93	16.08	15.46	15.64	5,249,716	-0.06(-0.40%)
Jun 21, 2012	16.91	16.98	15.56	15.70	4,752,926	-1.15(-6.85%)
Jun 20, 2012	17.09	17.26	16.48	16.85	4,755,289	-0.27(-1.57%)
Jun 19, 2012	16.81	17.53	16.76	17.12	4,984,354	+0.44(+2.63%)
Jun 18, 2012	16.15	16.76	15.91	16.68	3,985,940	+0.28(+1.69%)
Jun 15, 2012	15.97	16.49	15.91	16.41	3,862,834	+0.53(+3.32%)
Jun 14, 2012	15.06	15.96	14.94	15.88	5,511,905	+0.81(+5.40%)
Jun 13, 2012	15.32	15.36	14.81	15.06	4,292,817	-0.41(-2.66%)
Jun 12, 2012	14.67	15.50	14.56	15.48	4,020,692	+0.92(+6.33%)
Jun 11, 2012	16.21	16.37	14.51	14.56	5,470,710	-1.32(-8.34%)
Jun 08, 2012	15.72	16.01	14.88	15.88	5,176,933	-0.05(-0.34%)
Jun 07, 2012	16.62	17.16	15.83	15.93	5,815,284	-0.30(-1.87%)
Jun 06, 2012	14.92	16.25	14.86	16.24	11,879,251	+1.61(+11.01%)
Jun 05, 2012	13.96	14.79	13.89	14.63	4,231,302	+0.63(+4.47%)
Jun 04, 2012	14.09	14.30	13.32	14.00	4,573,734	-0.13(-0.89%)
Jun 01, 2012	14.21	14.54	13.62	14.13	7,234,835	-0.75(-5.05%)
May 31, 2012	15.77	15.87	14.67	14.88	7,206,031	-0.98(-6.15%)
May 30, 2012	16.28	16.32	15.40	15.85	5,778,589	-0.97(-5.74%)
May 29, 2012	15.80	16.88	15.80	16.82	7,344,237	+1.67(+11.05%)
May 25, 2012	15.58	15.61	15.03	15.15	2,040,368	-0.22(-1.46%)
May 24, 2012	15.94	16.28	15.00	15.37	6,934,645	-0.05(-0.35%)
May 23, 2012	15.07	15.45	14.50	15.42	4,745,719	+0.01(+0.06%)
May 22, 2012	15.58	16.06	15.29	15.41	4,910,370	-0.09(-0.58%)
May 21, 2012	14.77	15.74	14.65	15.50	5,788,569	+0.94(+6.45%)
May 18, 2012	15.07	15.21	14.42	14.56	5,682,477	-0.37(-2.46%)
May 17, 2012	16.65	16.65	14.91	14.93	10,222,143	-1.68(-10.12%)
May 16, 2012	17.72	17.87	16.57	16.61	6,450,922	-0.95(-5.40%)
May 15, 2012	18.39	18.55	17.47	17.56	4,290,557	-0.88(-4.75%)
May 14, 2012	18.47	18.87	18.18	18.44	3,203,549	-0.41(-2.18%)
May 11, 2012	18.69	19.31	18.51	18.85	2,352,837	-0.10(-0.52%)
May 10, 2012	19.51	19.66	18.80	18.95	2,725,530	-0.13(-0.66%)
May 09, 2012	18.96	19.37	18.46	19.07	3,673,748	-0.30(-1.57%)
May 08, 2012	19.34	19.47	18.47	19.38	4,154,669	-0.26(-1.32%)
May 07, 2012	19.39	20.05	19.32	19.64	3,418,627	+0.09(+0.46%)
May 04, 2012	20.18	20.25	19.42	19.55	4,200,866	-1.07(-5.21%)
May 03, 2012	21.56	21.79	20.54	20.62	3,791,204	-0.88(-4.08%)
May 02, 2012	20.60	21.52	20.60	21.50	3,999,933	+0.76(+3.67%)

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.