Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.36	21.17	20.30	20.95	2,364,198	+0.78(+3.88%)
Apr 29, 2014	20.18	20.37	20.14	20.17	2,228,309	+0.10(+0.52%)
Apr 28, 2014	20.05	20.18	19.92	20.07	1,256,017	+0.03(+0.17%)
Apr 25, 2014	19.79	20.10	19.75	20.03	901,560	+0.10(+0.52%)
Apr 24, 2014	20.00	20.00	19.79	19.93	737,617	+0.00(+0.00%)
Apr 23, 2014	20.07	20.08	19.93	19.93	918,869	-0.16(-0.81%)
Apr 22, 2014	20.25	20.26	20.06	20.09	1,003,651	-0.08(-0.37%)
Apr 21, 2014	20.15	20.23	20.10	20.16	578,265	+0.00(+0.00%)
Apr 17, 2014	20.16	20.16	20.16	20.16	864,412	+0.05(+0.26%)
Apr 16, 2014	19.96	20.15	19.95	20.11	1,640,329	+0.24(+1.19%)
Apr 15, 2014	19.75	19.92	19.70	19.88	1,329,059	+0.05(+0.26%)
Apr 14, 2014	19.78	19.89	19.67	19.82	1,418,892	+0.19(+0.94%)
Apr 11, 2014	19.96	20.04	19.60	19.64	1,576,406	-0.44(-2.19%)
Apr 10, 2014	20.27	20.40	20.08	20.08	1,598,559	-0.24(-1.20%)
Apr 09, 2014	20.35	20.37	20.11	20.32	1,264,946	+0.00(+0.00%)
Apr 08, 2014	20.32	20.36	20.21	20.32	1,006,550	+0.09(+0.43%)
Apr 07, 2014	20.25	20.35	20.20	20.23	2,029,815	-0.12(-0.57%)
Apr 04, 2014	20.44	20.45	20.31	20.35	2,118,444	+0.05(+0.26%)
Apr 03, 2014	20.25	20.44	20.22	20.30	2,223,507	+0.08(+0.37%)
Apr 02, 2014	20.08	20.25	20.01	20.22	1,426,379	+0.13(+0.63%)
Apr 01, 2014	19.82	20.10	19.78	20.10	1,108,900	+0.29(+1.46%)
Mar 31, 2014	19.83	19.91	19.78	19.81	933,600	+0.08(+0.41%)
Mar 28, 2014	19.72	19.87	19.68	19.72	772,162	+0.03(+0.15%)
Mar 27, 2014	19.71	19.78	19.56	19.70	876,142	-0.04(-0.21%)
Mar 26, 2014	19.90	19.93	19.71	19.74	1,066,620	-0.09(-0.44%)
Mar 25, 2014	19.86	19.94	19.76	19.82	1,610,661	+0.03(+0.15%)
Mar 24, 2014	19.79	19.94	19.74	19.79	1,429,727	-0.08(-0.38%)
Mar 21, 2014	19.60	19.92	19.50	19.87	1,900,715	+0.35(+1.81%)
Mar 20, 2014	19.69	19.79	19.49	19.52	2,448,510	-0.18(-0.91%)
Mar 19, 2014	19.64	19.86	19.56	19.70	1,681,382	-0.01(-0.06%)
Mar 18, 2014	19.58	19.85	19.52	19.71	1,444,534	+0.13(+0.65%)
Mar 17, 2014	19.43	19.67	19.43	19.58	1,354,636	+0.22(+1.14%)
Mar 14, 2014	19.40	19.55	19.23	19.36	1,172,852	-0.09(-0.45%)
Mar 13, 2014	19.55	19.64	19.37	19.45	1,283,823	-0.08(-0.39%)
Mar 12, 2014	19.50	19.60	19.39	19.52	1,334,163	-0.16(-0.79%)
Mar 11, 2014	19.75	19.86	19.64	19.68	1,025,107	-0.10(-0.53%)
Mar 10, 2014	19.70	19.85	19.70	19.78	774,286	-0.01(-0.03%)
Mar 07, 2014	19.92	19.94	19.72	19.79	1,107,658	-0.16(-0.78%)
Mar 06, 2014	19.98	20.03	19.88	19.94	1,104,080	+0.03(+0.15%)
Mar 05, 2014	19.78	19.93	19.71	19.92	964,512	+0.14(+0.70%)
Mar 04, 2014	19.73	19.88	19.72	19.78	1,511,126	+0.11(+0.56%)
Mar 03, 2014	19.77	19.82	19.54	19.67	1,744,519	-0.22(-1.11%)
Feb 28, 2014	19.93	20.05	19.84	19.89	1,577,731	-0.03(-0.15%)
Feb 27, 2014	19.89	20.01	19.72	19.92	1,278,659	-0.03(-0.17%)
Feb 26, 2014	20.08	20.16	19.93	19.95	920,378	-0.13(-0.63%)
Feb 25, 2014	20.18	20.23	20.00	20.08	2,079,023	-0.09(-0.43%)
Feb 24, 2014	19.95	20.27	19.95	20.16	1,765,159	+0.21(+1.04%)
Feb 21, 2014	19.87	20.01	19.83	19.96	1,492,957	+0.08(+0.38%)
Feb 20, 2014	19.74	19.94	19.65	19.88	1,957,352	+0.42(+2.16%)
Feb 19, 2014	19.51	19.68	19.44	19.46	1,773,236	-0.13(-0.67%)
Feb 18, 2014	19.48	19.72	19.44	19.59	2,121,658	+0.14(+0.70%)
Feb 14, 2014	19.34	19.46	19.46	19.46	1,527,162	-0.02(-0.12%)
Feb 13, 2014	19.33	19.57	19.06	19.48	2,276,535	+0.01(+0.03%)
Feb 12, 2014	19.94	19.97	19.40	19.47	4,688,858	-1.29(-6.23%)
Feb 11, 2014	20.57	20.89	20.47	20.77	1,725,078	+0.24(+1.19%)
Feb 10, 2014	20.59	20.65	20.46	20.52	1,568,152	-0.05(-0.22%)
Feb 07, 2014	20.72	20.83	20.56	20.57	1,287,644	+0.02(+0.11%)
Feb 06, 2014	20.20	20.64	20.10	20.55	1,711,018	+0.33(+1.63%)
Feb 05, 2014	20.06	20.30	20.03	20.22	1,264,247	+0.11(+0.54%)
Feb 04, 2014	20.26	20.26	19.97	20.11	1,608,193	-0.05(-0.23%)
Feb 03, 2014	20.52	20.53	20.12	20.15	1,926,831	-0.31(-1.50%)
Jan 31, 2014	20.41	20.53	20.28	20.46	885,805	-0.13(-0.63%)
Jan 30, 2014	20.49	20.66	20.46	20.59	732,579	+0.20(+0.97%)
Jan 29, 2014	20.47	20.52	20.23	20.39	1,095,054	-0.11(-0.53%)
Jan 28, 2014	20.48	20.58	20.39	20.50	855,427	+0.02(+0.08%)
Jan 27, 2014	20.62	20.83	20.45	20.48	1,177,780	-0.07(-0.36%)
Jan 24, 2014	20.99	21.03	20.56	20.56	1,301,523	-0.45(-2.16%)
Jan 23, 2014	21.08	21.14	20.85	21.01	1,557,096	-0.19(-0.91%)
Jan 22, 2014	21.48	21.52	21.19	21.20	1,176,734	-0.31(-1.42%)
Jan 21, 2014	21.54	21.75	21.39	21.51	1,651,812	+0.20(+0.96%)
Jan 17, 2014	21.29	21.31	21.31	21.31	1,759,453	+0.02(+0.08%)
Jan 16, 2014	21.23	21.33	21.18	21.29	767,636	+0.08(+0.37%)
Jan 15, 2014	21.05	21.29	21.05	21.21	1,311,128	+0.16(+0.75%)
Jan 14, 2014	21.29	21.29	21.02	21.05	1,163,389	-0.21(-0.99%)
Jan 13, 2014	21.32	21.47	21.21	21.26	1,267,111	-0.03(-0.16%)
Jan 10, 2014	21.01	21.41	20.93	21.29	985,003	+0.25(+1.19%)
Jan 09, 2014	20.96	21.15	20.88	21.04	842,752	+0.02(+0.08%)
Jan 08, 2014	21.03	21.17	20.98	21.03	1,035,162	-0.12(-0.56%)
Jan 07, 2014	21.29	21.39	21.13	21.15	1,212,230	-0.17(-0.80%)
Jan 06, 2014	21.33	21.39	21.24	21.32	1,209,331	-0.04(-0.19%)
Jan 03, 2014	21.24	21.43	21.24	21.36	753,681	+0.13(+0.61%)
Jan 02, 2014	21.32	21.45	21.21	21.23	1,124,169	-0.23(-1.08%)
Dec 31, 2013	21.59	21.46	21.46	21.46	954,719	-0.12(-0.55%)
Dec 30, 2013	21.48	21.59	21.44	21.58	654,873	+0.05(+0.24%)
Dec 27, 2013	21.65	21.65	21.47	21.53	453,644	-0.07(-0.31%)
Dec 26, 2013	21.61	21.67	21.54	21.59	336,932	+0.02(+0.08%)
Dec 24, 2013	21.56	21.62	21.49	21.58	300,867	+0.08(+0.37%)
Dec 23, 2013	21.50	21.55	21.39	21.50	799,641	+0.11(+0.53%)
Dec 20, 2013	21.15	21.52	21.15	21.39	1,684,420	+0.20(+0.96%)
Dec 19, 2013	20.99	21.27	20.89	21.18	1,488,052	+0.41(+1.99%)
Dec 18, 2013	20.93	20.97	20.61	20.77	1,837,114	-0.14(-0.68%)
Dec 17, 2013	21.05	21.07	20.90	20.91	995,789	-0.15(-0.70%)
Dec 16, 2013	20.91	21.15	20.91	21.06	1,078,816	+0.18(+0.84%)
Dec 13, 2013	20.83	20.98	20.75	20.88	837,762	+0.10(+0.46%)
Dec 12, 2013	20.81	20.91	20.73	20.78	1,418,853	-0.07(-0.33%)
Dec 11, 2013	21.11	21.17	20.81	20.85	1,142,728	-0.25(-1.18%)
Dec 10, 2013	21.16	21.21	20.99	21.10	936,037	-0.07(-0.35%)
Dec 09, 2013	20.91	21.23	20.91	21.18	1,378,234	+0.23(+1.11%)
Dec 06, 2013	20.98	21.02	20.88	20.94	1,126,166	+0.09(+0.41%)
Dec 05, 2013	20.98	21.08	20.84	20.86	1,961,358	-0.12(-0.60%)
Dec 04, 2013	20.94	21.03	20.81	20.98	1,474,432	-0.27(-1.25%)
Dec 03, 2013	21.20	21.30	21.09	21.25	1,125,699	-0.07(-0.32%)
Dec 02, 2013	21.17	21.36	21.15	21.32	771,674	+0.11(+0.51%)
Nov 29, 2013	21.28	21.45	21.18	21.21	564,389	-0.04(-0.19%)
Nov 27, 2013	21.20	21.37	21.20	21.25	918,969	-0.03(-0.13%)
Nov 26, 2013	21.43	21.47	21.11	21.28	1,270,220	-0.18(-0.85%)
Nov 25, 2013	21.56	21.62	21.44	21.46	838,127	-0.10(-0.45%)
Nov 22, 2013	21.55	21.66	21.51	21.56	932,029	-0.08(-0.37%)
Nov 21, 2013	21.57	21.79	21.57	21.63	1,094,509	+0.06(+0.29%)
Nov 20, 2013	21.57	21.69	21.52	21.57	1,014,707	+0.01(+0.03%)
Nov 19, 2013	21.55	21.63	21.46	21.57	1,129,062	+0.15(+0.68%)
Nov 18, 2013	21.41	21.58	21.36	21.42	817,373	+0.04(+0.18%)
Nov 15, 2013	21.45	21.45	21.27	21.38	1,155,709	-0.09(-0.44%)
Nov 14, 2013	21.28	21.59	21.25	21.48	1,403,061	+0.09(+0.42%)
Nov 13, 2013	21.15	21.39	21.11	21.39	891,677	+0.16(+0.76%)
Nov 12, 2013	21.22	21.33	21.11	21.23	936,684	-0.02(-0.10%)
Nov 11, 2013	21.31	21.37	21.24	21.25	890,403	-0.09(-0.44%)
Nov 08, 2013	21.18	21.39	21.12	21.34	1,599,526	+0.16(+0.76%)
Nov 07, 2013	21.33	21.37	21.16	21.18	1,640,069	-0.15(-0.71%)
Nov 06, 2013	21.30	21.40	21.22	21.33	987,316	+0.14(+0.66%)
Nov 05, 2013	21.05	21.29	20.99	21.19	1,887,338	+0.06(+0.29%)
Nov 04, 2013	21.20	21.34	21.07	21.13	1,370,423	-0.11(-0.52%)
Nov 01, 2013	20.95	21.26	20.94	21.24	1,626,915	+0.30(+1.41%)
Oct 31, 2013	20.90	21.23	20.87	20.95	4,412,397	+0.03(+0.16%)
Oct 30, 2013	20.61	20.96	20.58	20.91	4,412,241	+0.37(+1.79%)
Oct 29, 2013	20.17	20.57	20.17	20.55	4,267,670	+0.62(+3.13%)
Oct 28, 2013	19.73	20.02	19.65	19.92	2,684,333	+0.22(+1.10%)
Oct 25, 2013	19.74	19.80	19.63	19.70	2,781,180	-0.02(-0.09%)
Oct 24, 2013	19.76	19.89	19.69	19.72	2,729,912	-0.09(-0.45%)
Oct 23, 2013	19.73	19.86	19.62	19.81	1,752,889	-0.08(-0.39%)
Oct 22, 2013	19.64	19.90	19.61	19.89	1,685,982	+0.30(+1.54%)
Oct 21, 2013	19.50	19.65	19.47	19.59	1,679,453	+0.08(+0.40%)
Oct 18, 2013	19.51	19.60	19.49	19.51	945,593	-0.01(-0.06%)
Oct 17, 2013	19.29	19.56	19.25	19.52	998,275	+0.25(+1.30%)
Oct 16, 2013	19.41	19.43	19.26	19.27	1,143,046	-0.03(-0.17%)
Oct 15, 2013	19.47	19.47	19.23	19.30	1,634,778	-0.18(-0.94%)
Oct 14, 2013	19.28	19.49	19.17	19.49	423,804	+0.14(+0.72%)
Oct 11, 2013	19.26	19.36	19.25	19.35	826,204	+0.09(+0.49%)
Oct 10, 2013	19.04	19.29	19.02	19.25	1,120,135	+0.35(+1.86%)
Oct 09, 2013	18.96	19.03	18.89	18.90	1,530,470	-0.06(-0.29%)
Oct 08, 2013	19.06	19.12	18.86	18.96	1,722,188	-0.13(-0.70%)
Oct 07, 2013	19.03	19.23	18.98	19.09	1,515,790	-0.15(-0.78%)
Oct 04, 2013	19.23	19.36	19.18	19.24	1,938,261	+0.00(+0.00%)
Oct 03, 2013	19.23	19.32	19.14	19.24	2,996,120	-0.03(-0.14%)
Oct 02, 2013	19.49	19.60	19.23	19.27	2,315,517	-0.35(-1.79%)
Oct 01, 2013	19.50	19.71	19.50	19.62	2,128,623	+0.10(+0.51%)
Sep 30, 2013	19.51	19.79	19.47	19.52	1,356,090	-0.09(-0.45%)
Sep 27, 2013	19.72	19.74	19.56	19.61	897,047	-0.18(-0.93%)
Sep 26, 2013	19.74	19.88	19.69	19.79	2,240,722	+0.06(+0.28%)
Sep 25, 2013	19.79	19.79	19.69	19.74	1,202,623	+0.02(+0.08%)
Sep 24, 2013	19.66	19.85	19.65	19.72	1,496,311	+0.03(+0.14%)
Sep 23, 2013	19.44	19.71	19.42	19.69	1,476,027	+0.21(+1.09%)
Sep 20, 2013	19.52	19.54	19.42	19.48	1,307,635	-0.07(-0.37%)
Sep 19, 2013	19.74	19.75	19.54	19.55	1,076,435	-0.17(-0.85%)
Sep 18, 2013	19.47	19.80	19.46	19.72	1,319,122	+0.23(+1.17%)
Sep 17, 2013	19.46	19.56	19.38	19.49	2,297,751	+0.02(+0.11%)
Sep 16, 2013	19.45	19.60	19.36	19.47	1,164,700	+0.11(+0.58%)
Sep 13, 2013	19.35	19.45	19.29	19.36	871,332	+0.07(+0.38%)
Sep 12, 2013	19.36	19.50	19.26	19.29	1,179,638	-0.11(-0.57%)
Sep 11, 2013	19.21	19.40	19.07	19.40	1,226,390	+0.20(+1.02%)
Sep 10, 2013	19.15	19.20	19.07	19.20	1,062,662	+0.18(+0.94%)
Sep 09, 2013	18.95	19.02	18.81	19.02	1,325,799	+0.10(+0.53%)
Sep 06, 2013	19.03	19.11	18.83	18.92	1,716,156	+0.09(+0.47%)
Sep 05, 2013	18.59	18.86	18.55	18.83	1,459,076	+0.26(+1.38%)
Sep 04, 2013	18.46	18.60	18.44	18.58	1,036,941	+0.13(+0.69%)
Sep 03, 2013	18.46	18.55	18.35	18.45	1,198,907	+0.12(+0.64%)
Aug 30, 2013	18.54	18.55	18.33	18.33	1,034,423	-0.21(-1.11%)
Aug 29, 2013	18.43	18.60	18.43	18.54	1,162,347	+0.09(+0.48%)
Aug 28, 2013	18.46	18.64	18.37	18.45	1,140,548	+0.01(+0.06%)
Aug 27, 2013	18.55	18.64	18.35	18.44	1,292,991	-0.26(-1.40%)
Aug 26, 2013	18.83	18.86	18.69	18.70	934,402	-0.09(-0.47%)
Aug 23, 2013	18.79	18.89	18.73	18.79	1,011,920	-0.04(-0.24%)
Aug 22, 2013	18.69	18.84	18.64	18.83	729,116	+0.14(+0.75%)
Aug 21, 2013	18.88	18.93	18.62	18.69	1,633,582	-0.27(-1.44%)
Aug 20, 2013	19.12	19.12	18.82	18.97	1,495,048	+0.09(+0.46%)
Aug 19, 2013	18.97	19.07	18.85	18.88	1,261,050	-0.15(-0.78%)
Aug 16, 2013	18.92	19.12	18.90	19.03	1,428,779	+0.03(+0.14%)
Aug 15, 2013	19.05	19.08	18.86	19.00	1,484,547	-0.14(-0.74%)
Aug 14, 2013	19.15	19.19	18.99	19.14	1,095,975	+0.02(+0.09%)
Aug 13, 2013	19.15	19.26	19.10	19.13	1,460,400	-0.03(-0.17%)
Aug 12, 2013	18.89	19.22	18.85	19.16	2,870,627	+0.25(+1.30%)
Aug 09, 2013	18.78	18.98	18.74	18.91	550,382	+0.05(+0.26%)
Aug 08, 2013	18.74	19.02	18.66	18.86	1,259,617	+0.24(+1.26%)
Aug 07, 2013	18.59	18.68	18.56	18.63	1,593,042	-0.11(-0.61%)
Aug 06, 2013	18.84	18.89	18.56	18.74	1,488,340	-0.30(-1.58%)
Aug 05, 2013	18.83	19.09	18.77	19.04	1,182,927	+0.23(+1.22%)
Aug 02, 2013	18.83	18.98	18.75	18.81	1,492,086	-0.08(-0.43%)
Aug 01, 2013	18.79	18.90	18.64	18.90	1,786,473	+0.29(+1.56%)
Jul 31, 2013	18.67	18.92	18.58	18.61	2,227,587	-0.05(-0.26%)
Jul 30, 2013	19.36	19.38	18.50	18.66	3,326,683	-0.73(-3.75%)
Jul 29, 2013	19.30	19.71	19.25	19.38	2,905,411	+0.08(+0.40%)
Jul 26, 2013	19.27	19.32	19.02	19.31	999,932	-0.02(-0.08%)
Jul 25, 2013	19.14	19.33	19.09	19.32	729,051	+0.23(+1.20%)
Jul 24, 2013	19.21	19.34	19.03	19.09	1,140,216	-0.09(-0.46%)
Jul 23, 2013	19.03	19.24	19.02	19.18	1,154,118	+0.24(+1.24%)
Jul 22, 2013	18.89	19.04	18.87	18.95	906,722	+0.08(+0.41%)
Jul 19, 2013	18.84	19.00	18.80	18.87	813,954	-0.05(-0.29%)
Jul 18, 2013	18.81	19.03	18.81	18.92	969,466	+0.13(+0.67%)
Jul 17, 2013	18.74	18.89	18.74	18.80	931,987	+0.10(+0.53%)
Jul 16, 2013	18.69	18.72	18.61	18.70	1,010,225	-0.01(-0.06%)
Jul 15, 2013	18.62	18.82	18.60	18.71	1,642,010	+0.14(+0.74%)
Jul 12, 2013	18.50	18.60	18.44	18.57	1,043,578	+0.10(+0.56%)
Jul 11, 2013	18.49	18.54	18.30	18.47	2,222,290	+0.27(+1.47%)
Jul 10, 2013	18.20	18.31	18.05	18.20	2,137,442	+0.02(+0.12%)
Jul 09, 2013	17.96	18.20	17.89	18.18	2,208,609	+0.33(+1.87%)
Jul 08, 2013	17.82	17.99	17.77	17.85	1,785,632	+0.03(+0.18%)
Jul 05, 2013	17.87	17.92	17.69	17.81	1,144,768	-0.07(-0.40%)
Jul 03, 2013	17.80	17.89	17.70	17.88	616,121	+0.07(+0.40%)
Jul 02, 2013	17.86	17.91	17.72	17.81	1,639,751	-0.05(-0.31%)
Jul 01, 2013	17.87	17.91	17.79	17.87	1,723,932	+0.06(+0.34%)
Jun 28, 2013	17.73	17.90	17.72	17.81	2,104,038	+0.08(+0.43%)
Jun 27, 2013	17.78	17.85	17.67	17.73	1,924,867	+0.11(+0.65%)
Jun 26, 2013	17.50	17.76	17.50	17.62	1,412,443	+0.23(+1.32%)
Jun 25, 2013	17.33	17.45	17.24	17.39	2,784,211	+0.05(+0.32%)
Jun 24, 2013	17.34	17.43	17.16	17.33	3,001,641	-0.27(-1.55%)
Jun 21, 2013	17.63	17.82	17.59	17.61	2,676,267	-0.15(-0.86%)
Jun 20, 2013	18.14	18.15	17.70	17.76	3,231,762	-0.47(-2.58%)
Jun 19, 2013	18.48	18.50	18.22	18.23	2,005,650	-0.25(-1.33%)
Jun 18, 2013	18.32	18.56	18.27	18.48	1,187,715	+0.16(+0.87%)
Jun 17, 2013	18.22	18.38	18.19	18.32	1,693,456	+0.22(+1.21%)
Jun 14, 2013	18.07	18.19	18.07	18.10	1,677,872	-0.03(-0.18%)
Jun 13, 2013	17.96	18.15	17.87	18.13	1,989,529	+0.15(+0.85%)
Jun 12, 2013	18.46	18.48	17.94	17.98	1,910,815	-0.37(-2.03%)
Jun 11, 2013	18.37	18.39	18.17	18.35	1,593,161	-0.10(-0.53%)
Jun 10, 2013	18.50	18.53	18.39	18.45	1,785,496	-0.02(-0.09%)
Jun 07, 2013	18.35	18.47	18.17	18.46	2,555,236	+0.19(+1.05%)
Jun 06, 2013	18.33	18.34	18.11	18.27	2,360,977	-0.05(-0.27%)
Jun 05, 2013	18.35	18.48	18.25	18.32	2,090,472	-0.16(-0.86%)
Jun 04, 2013	18.48	18.54	18.33	18.48	2,245,424	+0.01(+0.06%)
Jun 03, 2013	18.27	18.53	18.24	18.47	3,923,026	+0.21(+1.14%)
May 31, 2013	18.67	18.68	18.26	18.26	3,314,449	-0.52(-2.77%)
May 30, 2013	18.97	18.97	18.72	18.78	2,684,530	-0.18(-0.95%)
May 29, 2013	19.11	19.15	18.89	18.96	1,665,229	-0.23(-1.20%)
May 28, 2013	19.28	19.36	19.17	19.19	2,384,269	-0.07(-0.37%)
May 24, 2013	19.07	19.34	19.03	19.26	1,733,633	+0.09(+0.46%)
May 23, 2013	19.04	19.26	18.99	19.18	2,255,271	+0.07(+0.34%)
May 22, 2013	19.08	19.31	19.04	19.11	3,770,295	+0.00(+0.00%)
May 21, 2013	18.87	19.27	18.86	19.11	2,534,593	+0.48(+2.55%)
May 20, 2013	18.50	18.65	18.39	18.63	1,022,176	+0.12(+0.67%)
May 17, 2013	18.18	18.55	18.16	18.51	1,661,292	+0.07(+0.38%)
May 16, 2013	18.44	18.53	18.40	18.44	1,188,819	-0.01(-0.03%)
May 15, 2013	18.38	18.51	18.37	18.45	1,448,273	-0.05(-0.29%)
May 13, 2013	18.45	18.56	18.44	18.50	1,218,552	+0.05(+0.26%)
May 10, 2013	18.35	18.47	18.19	18.45	1,222,502	+0.14(+0.79%)
May 09, 2013	18.29	18.44	18.27	18.31	1,073,757	+0.02(+0.12%)
May 08, 2013	18.23	18.31	18.12	18.29	1,350,361	+0.02(+0.12%)
May 07, 2013	18.26	18.33	18.20	18.26	1,003,316	+0.02(+0.12%)
May 06, 2013	18.24	18.41	18.20	18.24	2,100,781	-0.02(-0.09%)
May 03, 2013	18.15	18.29	18.08	18.26	2,942,777	+0.18(+0.98%)
May 02, 2013	17.81	18.12	17.81	18.08	1,709,482	+0.18(+1.02%)

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.