Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	17.85	18.16	17.59	18.02	6,840,256	-0.12(-0.68%)
Apr 29, 2013	17.93	18.16	17.92	18.15	1,900,296	+0.29(+1.63%)
Apr 26, 2013	17.83	17.94	17.83	17.85	1,248,331	+0.02(+0.12%)
Apr 25, 2013	17.70	17.92	17.63	17.83	1,727,739	+0.17(+0.98%)
Apr 24, 2013	17.53	17.67	17.45	17.66	1,279,187	+0.09(+0.52%)
Apr 23, 2013	17.49	17.59	17.41	17.57	1,287,586	+0.12(+0.68%)
Apr 22, 2013	17.45	17.48	17.31	17.45	1,563,736	+0.02(+0.09%)
Apr 19, 2013	17.29	17.44	17.22	17.43	961,719	+0.14(+0.81%)
Apr 18, 2013	17.52	17.55	17.29	17.29	2,625,113	-0.14(-0.80%)
Apr 17, 2013	17.46	17.53	17.36	17.43	2,194,601	-0.15(-0.86%)
Apr 16, 2013	17.45	17.66	17.42	17.59	1,679,643	+0.20(+1.15%)
Apr 15, 2013	17.56	17.65	17.36	17.39	3,278,987	-0.16(-0.92%)
Apr 12, 2013	17.63	17.64	17.47	17.55	1,336,143	-0.11(-0.64%)
Apr 11, 2013	17.63	17.70	17.60	17.66	1,057,755	+0.05(+0.27%)
Apr 10, 2013	17.42	17.62	17.40	17.61	2,337,362	+0.27(+1.55%)
Apr 09, 2013	17.28	17.35	17.14	17.34	1,301,671	+0.06(+0.37%)
Apr 08, 2013	17.09	17.28	16.96	17.28	1,384,598	+0.17(+1.01%)
Apr 05, 2013	16.95	17.11	16.73	17.11	1,684,257	-0.01(-0.06%)
Apr 04, 2013	17.22	17.25	17.07	17.12	1,881,497	-0.03(-0.19%)
Apr 03, 2013	17.45	17.49	17.14	17.15	2,847,346	-0.27(-1.57%)
Apr 02, 2013	17.45	17.53	17.41	17.42	1,476,861	-0.01(-0.06%)
Apr 01, 2013	17.46	17.48	17.38	17.43	1,070,499	-0.04(-0.25%)
Mar 28, 2013	17.36	17.50	17.21	17.48	2,019,112	+0.09(+0.50%)
Mar 27, 2013	17.29	17.48	17.29	17.39	1,783,616	-0.03(-0.15%)
Mar 26, 2013	17.49	17.50	17.36	17.42	1,498,621	-0.02(-0.09%)
Mar 25, 2013	17.54	17.70	17.31	17.43	3,708,153	+0.09(+0.50%)
Mar 22, 2013	17.36	17.39	17.14	17.35	3,981,503	+0.06(+0.34%)
Mar 21, 2013	17.43	17.49	17.29	17.29	1,934,458	-0.19(-1.11%)
Mar 20, 2013	17.26	17.49	17.20	17.48	2,112,507	+0.30(+1.72%)
Mar 19, 2013	17.21	17.29	17.09	17.19	2,062,272	-0.01(-0.06%)
Mar 18, 2013	17.19	17.41	17.06	17.20	3,182,104	-0.16(-0.93%)
Mar 15, 2013	17.39	17.69	17.00	17.36	10,633,682	+0.50(+2.94%)
Mar 14, 2013	16.80	16.96	16.71	16.86	1,485,256	+0.08(+0.45%)
Mar 13, 2013	16.80	16.87	16.70	16.79	1,536,098	+0.01(+0.03%)
Mar 12, 2013	16.68	16.82	16.65	16.78	1,920,666	+0.07(+0.42%)
Mar 11, 2013	16.53	16.73	16.53	16.71	1,000,426	+0.18(+1.11%)
Mar 08, 2013	16.65	16.72	16.42	16.53	1,213,745	-0.01(-0.06%)
Mar 07, 2013	16.47	16.55	16.34	16.54	1,306,529	+0.11(+0.65%)
Mar 06, 2013	16.70	16.71	16.41	16.43	1,529,377	-0.17(-1.00%)
Mar 05, 2013	16.49	16.64	16.46	16.60	1,551,404	+0.18(+1.08%)
Mar 04, 2013	16.41	16.46	16.28	16.42	1,034,468	+0.02(+0.13%)
Mar 01, 2013	16.41	16.49	16.23	16.40	1,933,724	-0.05(-0.33%)
Feb 28, 2013	16.30	16.47	16.21	16.46	2,157,901	+0.15(+0.89%)
Feb 27, 2013	16.13	16.36	16.13	16.31	1,800,571	+0.15(+0.93%)
Feb 26, 2013	16.22	16.27	16.08	16.16	2,028,846	+0.02(+0.10%)
Feb 25, 2013	16.15	16.35	16.14	16.14	3,102,763	+0.04(+0.27%)
Feb 22, 2013	16.09	16.13	15.93	16.10	2,046,052	+0.07(+0.44%)
Feb 21, 2013	16.37	16.37	15.99	16.03	2,533,853	-0.17(-1.07%)
Feb 20, 2013	16.27	16.36	16.12	16.20	3,221,814	-0.06(-0.39%)
Feb 19, 2013	16.02	16.28	16.01	16.27	2,427,819	+0.17(+1.05%)
Feb 15, 2013	15.83	16.14	15.75	16.10	2,609,297	+0.17(+1.09%)
Feb 14, 2013	15.70	15.92	15.70	15.92	2,572,173	+0.15(+0.93%)
Feb 13, 2013	16.20	16.23	15.45	15.78	4,731,830	-0.36(-2.25%)
Feb 12, 2013	16.13	16.20	16.07	16.14	2,613,480	+0.02(+0.10%)
Feb 11, 2013	16.16	16.17	16.06	16.12	900,327	-0.04(-0.23%)
Feb 08, 2013	16.15	16.23	16.08	16.16	907,731	-0.01(-0.03%)
Feb 07, 2013	16.23	16.28	16.01	16.17	1,333,427	-0.06(-0.39%)
Feb 06, 2013	16.07	16.25	16.04	16.23	919,799	+0.22(+1.38%)
Feb 04, 2013	16.18	16.19	15.96	16.01	1,931,699	-0.28(-1.71%)
Feb 01, 2013	16.23	16.42	16.14	16.29	2,265,295	+0.15(+0.95%)
Jan 31, 2013	16.10	16.19	16.05	16.13	1,139,547	+0.07(+0.46%)
Jan 30, 2013	16.21	16.22	16.03	16.06	1,182,036	-0.16(-0.97%)
Jan 29, 2013	16.16	16.26	16.16	16.22	890,775	+0.07(+0.46%)
Jan 28, 2013	16.18	16.24	16.08	16.15	1,508,101	-0.07(-0.45%)
Jan 25, 2013	16.23	16.31	16.12	16.22	2,327,940	-0.06(-0.39%)
Jan 24, 2013	16.22	16.36	16.19	16.28	1,932,857	+0.11(+0.65%)
Jan 23, 2013	15.92	16.19	15.92	16.18	1,618,108	+0.26(+1.62%)
Jan 22, 2013	15.92	15.98	15.81	15.92	1,232,040	+0.06(+0.37%)
Jan 18, 2013	15.87	15.88	15.79	15.86	1,415,236	-0.02(-0.13%)
Jan 17, 2013	15.75	15.93	15.74	15.88	2,119,447	+0.16(+1.00%)
Jan 16, 2013	15.81	15.88	15.70	15.72	1,637,229	-0.15(-0.96%)
Jan 15, 2013	15.68	15.91	15.61	15.88	2,442,855	+0.13(+0.84%)
Jan 14, 2013	15.64	15.76	15.54	15.75	1,525,236	+0.11(+0.67%)
Jan 11, 2013	15.59	15.67	15.55	15.64	764,501	+0.06(+0.41%)
Jan 10, 2013	15.53	15.60	15.45	15.58	1,184,947	+0.14(+0.92%)
Jan 09, 2013	15.52	15.52	15.39	15.43	993,110	-0.06(-0.41%)
Jan 08, 2013	15.41	15.51	15.32	15.50	917,817	+0.07(+0.48%)
Jan 07, 2013	15.48	15.48	15.38	15.42	805,487	-0.07(-0.44%)
Jan 04, 2013	15.45	15.53	15.40	15.49	1,093,909	+0.06(+0.41%)
Jan 03, 2013	15.52	15.53	15.36	15.43	1,315,053	-0.08(-0.54%)
Jan 02, 2013	15.45	15.52	15.38	15.51	1,964,868	+0.23(+1.48%)
Dec 31, 2012	15.02	15.38	15.02	15.29	1,768,334	+0.22(+1.43%)
Dec 28, 2012	15.14	15.22	15.07	15.07	1,139,823	-0.15(-1.00%)
Dec 27, 2012	15.14	15.24	15.09	15.22	1,387,750	+0.11(+0.70%)
Dec 26, 2012	15.23	15.26	15.07	15.12	730,781	-0.06(-0.42%)
Dec 24, 2012	15.25	15.37	15.16	15.18	466,553	-0.07(-0.45%)
Dec 21, 2012	15.38	15.40	15.20	15.25	1,397,604	-0.22(-1.43%)
Dec 20, 2012	15.39	15.48	15.34	15.47	1,587,293	+0.13(+0.86%)
Dec 19, 2012	15.28	15.43	15.26	15.34	1,542,112	+0.03(+0.17%)
Dec 18, 2012	15.39	15.39	15.21	15.31	2,212,980	-0.06(-0.41%)
Dec 17, 2012	15.17	15.39	15.13	15.38	1,528,684	+0.26(+1.74%)
Dec 14, 2012	15.24	15.32	15.09	15.11	1,276,140	-0.12(-0.80%)
Dec 13, 2012	15.29	15.34	15.20	15.23	1,320,742	-0.09(-0.58%)
Dec 12, 2012	15.12	15.40	15.12	15.32	2,184,370	+0.23(+1.54%)
Dec 11, 2012	14.84	15.12	14.78	15.09	2,364,049	+0.31(+2.07%)
Dec 10, 2012	14.77	14.91	14.72	14.79	1,038,865	+0.03(+0.18%)
Dec 07, 2012	14.82	14.88	14.65	14.76	743,041	+0.02(+0.14%)
Dec 06, 2012	14.77	14.81	14.69	14.74	818,649	-0.02(-0.14%)
Dec 05, 2012	14.70	14.80	14.57	14.76	1,188,600	+0.18(+1.23%)
Dec 04, 2012	14.62	14.70	14.50	14.58	1,887,196	+0.08(+0.54%)
Nov 30, 2012	14.32	14.52	14.29	14.50	1,400,111	+0.17(+1.21%)
Nov 29, 2012	14.36	14.39	14.28	14.33	1,042,718	-0.02(-0.15%)
Nov 28, 2012	14.27	14.36	14.19	14.35	799,035	+0.07(+0.48%)
Nov 27, 2012	14.47	14.51	14.28	14.28	1,684,258	-0.17(-1.20%)
Nov 26, 2012	14.38	14.55	14.37	14.46	1,444,887	-0.02(-0.11%)
Nov 23, 2012	14.30	14.49	14.29	14.47	547,885	+0.27(+1.89%)
Nov 21, 2012	14.25	14.25	14.07	14.20	1,841,172	-0.01(-0.04%)
Nov 20, 2012	14.36	14.41	14.13	14.21	2,112,073	-0.14(-0.99%)
Nov 19, 2012	14.40	14.48	14.28	14.35	1,229,334	+0.25(+1.79%)
Nov 16, 2012	14.09	14.14	13.96	14.10	1,660,744	+0.04(+0.26%)
Nov 15, 2012	14.08	14.18	14.03	14.06	2,048,717	+0.01(+0.04%)
Nov 14, 2012	14.33	14.33	14.04	14.06	1,461,685	-0.22(-1.55%)
Nov 13, 2012	14.23	14.37	14.17	14.28	1,519,167	+0.02(+0.14%)
Nov 12, 2012	14.35	14.43	14.18	14.26	1,146,611	-0.07(-0.47%)
Nov 09, 2012	14.41	14.52	14.32	14.32	1,521,946	-0.16(-1.14%)
Nov 08, 2012	14.43	14.58	14.37	14.49	1,747,250	+0.09(+0.64%)
Nov 07, 2012	14.42	14.45	14.31	14.40	1,602,068	-0.03(-0.18%)
Nov 06, 2012	14.33	14.43	14.27	14.42	1,516,550	+0.14(+1.01%)
Nov 05, 2012	14.36	14.42	14.12	14.28	2,173,173	-0.23(-1.56%)
Nov 02, 2012	14.79	14.79	14.42	14.50	1,711,383	-0.16(-1.12%)
Nov 01, 2012	14.53	14.79	14.45	14.67	1,449,445	+0.13(+0.92%)
Oct 31, 2012	14.62	14.77	14.46	14.53	1,684,545	-0.05(-0.32%)
Oct 26, 2012	14.57	14.58	14.58	14.58	1,216,961	-0.01(-0.07%)
Oct 25, 2012	14.51	14.59	14.39	14.59	1,477,360	+0.21(+1.47%)
Oct 24, 2012	14.65	14.65	14.34	14.38	1,256,458	-0.14(-0.99%)
Oct 23, 2012	14.55	14.59	14.38	14.52	1,189,058	-0.12(-0.84%)
Oct 19, 2012	14.78	14.81	14.64	14.65	1,045,577	-0.19(-1.28%)
Oct 18, 2012	14.72	14.87	14.72	14.84	1,105,754	+0.07(+0.45%)
Oct 17, 2012	14.63	14.79	14.57	14.77	1,032,091	+0.18(+1.23%)
Oct 16, 2012	14.57	14.63	14.51	14.59	1,459,987	+0.06(+0.39%)
Oct 15, 2012	14.50	14.55	14.42	14.53	1,213,171	+0.07(+0.50%)
Oct 12, 2012	14.47	14.56	14.44	14.46	1,291,009	-0.03(-0.18%)
Oct 11, 2012	14.58	14.68	14.46	14.49	1,520,587	-0.04(-0.25%)
Oct 10, 2012	14.53	14.73	14.50	14.52	2,514,447	-0.04(-0.25%)
Oct 09, 2012	14.77	14.81	14.54	14.56	2,137,000	-0.23(-1.57%)
Oct 08, 2012	14.80	14.86	14.74	14.79	943,900	-0.04(-0.28%)
Oct 05, 2012	15.05	15.10	14.79	14.83	2,469,103	-0.07(-0.45%)
Oct 04, 2012	14.90	14.92	14.78	14.90	1,992,248	+0.08(+0.56%)
Oct 03, 2012	14.87	14.90	14.79	14.82	2,750,464	-0.04(-0.28%)
Oct 02, 2012	14.89	14.94	14.82	14.86	1,636,909	+0.03(+0.17%)
Oct 01, 2012	14.71	15.03	14.71	14.83	1,181,706	-0.01(-0.07%)
Sep 28, 2012	14.99	15.05	14.80	14.84	1,445,360	-0.24(-1.57%)
Sep 27, 2012	15.05	15.14	14.93	15.08	1,090,353	+0.06(+0.38%)
Sep 26, 2012	14.98	15.17	14.92	15.02	2,311,388	+0.03(+0.17%)
Sep 25, 2012	15.13	15.15	14.98	15.00	2,322,655	-0.09(-0.61%)
Sep 24, 2012	15.12	15.22	15.02	15.09	1,518,178	-0.06(-0.37%)
Sep 21, 2012	15.28	15.32	15.13	15.15	1,993,243	-0.05(-0.34%)
Sep 20, 2012	15.09	15.29	15.04	15.20	1,898,937	-0.04(-0.27%)
Sep 19, 2012	15.30	15.39	15.21	15.24	1,246,211	-0.05(-0.34%)
Sep 18, 2012	15.02	15.31	15.01	15.29	1,967,487	+0.25(+1.68%)
Sep 17, 2012	15.05	15.18	15.02	15.04	1,151,821	-0.08(-0.51%)
Sep 14, 2012	14.98	15.13	14.94	15.12	2,775,698	+0.11(+0.75%)
Sep 13, 2012	14.87	15.05	14.79	15.00	3,253,818	+0.15(+1.04%)
Sep 12, 2012	14.66	14.90	14.66	14.85	1,226,276	+0.23(+1.55%)
Sep 11, 2012	14.59	14.67	14.57	14.62	1,255,877	+0.13(+0.89%)
Sep 10, 2012	14.64	14.69	14.49	14.49	1,532,023	-0.15(-1.02%)
Sep 07, 2012	14.70	14.79	14.50	14.64	1,895,566	-0.02(-0.14%)
Sep 06, 2012	14.59	14.66	14.55	14.66	1,066,259	+0.15(+1.06%)
Sep 05, 2012	14.43	14.56	14.19	14.51	2,101,413	+0.07(+0.46%)
Sep 04, 2012	14.60	14.61	14.40	14.44	3,198,373	-0.19(-1.30%)
Aug 31, 2012	14.71	14.76	14.58	14.63	1,620,609	+0.00(+0.00%)
Aug 30, 2012	14.74	14.83	14.60	14.63	819,686	-0.15(-1.04%)
Aug 29, 2012	14.96	15.02	14.77	14.79	2,157,880	-0.13(-0.86%)
Aug 27, 2012	14.90	15.00	14.88	14.92	911,085	+0.03(+0.17%)
Aug 24, 2012	14.73	14.97	14.73	14.89	940,087	+0.14(+0.98%)
Aug 23, 2012	14.81	14.84	14.66	14.75	909,450	-0.09(-0.62%)
Aug 22, 2012	14.93	14.95	14.69	14.84	1,821,988	-0.17(-1.13%)
Aug 21, 2012	15.21	15.26	14.95	15.01	1,551,910	+0.03(+0.20%)
Aug 20, 2012	15.07	15.10	14.82	14.98	1,419,417	-0.11(-0.73%)
Aug 17, 2012	15.10	15.11	14.86	15.09	1,680,215	-0.02(-0.10%)
Aug 16, 2012	15.06	15.20	14.94	15.10	1,414,247	+0.09(+0.57%)
Aug 15, 2012	14.80	15.06	14.80	15.02	1,665,190	+0.17(+1.15%)
Aug 14, 2012	14.76	14.88	14.61	14.85	1,750,706	+0.15(+1.03%)
Aug 13, 2012	14.68	14.75	14.55	14.70	1,035,722	+0.00(+0.03%)
Aug 10, 2012	14.52	14.84	14.52	14.69	1,258,142	+0.10(+0.65%)
Aug 09, 2012	14.65	14.73	14.52	14.60	869,474	-0.02(-0.14%)
Aug 08, 2012	14.51	14.70	14.34	14.62	2,442,775	+0.07(+0.48%)
Aug 07, 2012	14.32	14.56	14.26	14.55	1,868,146	+0.31(+2.19%)
Aug 06, 2012	14.22	14.35	14.17	14.23	848,979	-0.02(-0.14%)
Aug 03, 2012	14.19	14.35	14.16	14.25	1,644,633	+0.33(+2.35%)
Aug 02, 2012	14.11	14.22	13.84	13.93	4,898,695	-0.27(-1.88%)
Aug 01, 2012	14.34	14.44	14.17	14.19	1,397,927	-0.06(-0.39%)
Jul 31, 2012	14.64	14.64	14.03	14.25	3,510,076	-0.29(-2.01%)
Jul 30, 2012	14.69	14.73	14.34	14.54	4,100,847	-0.13(-0.89%)
Jul 27, 2012	14.64	14.72	14.40	14.67	1,495,973	+0.30(+2.07%)
Jul 26, 2012	14.28	14.47	14.14	14.37	1,748,554	+0.33(+2.33%)
Jul 25, 2012	14.02	14.10	13.95	14.05	1,972,902	+0.19(+1.34%)
Jul 24, 2012	14.23	14.24	13.74	13.86	4,195,670	-0.37(-2.58%)
Jul 23, 2012	14.23	14.29	14.00	14.23	2,127,797	-0.20(-1.36%)
Jul 20, 2012	14.71	14.71	14.41	14.42	1,420,510	-0.36(-2.42%)
Jul 19, 2012	14.91	14.98	14.70	14.78	1,176,921	-0.01(-0.07%)
Jul 18, 2012	14.71	14.85	14.68	14.79	973,043	+0.07(+0.44%)
Jul 17, 2012	14.57	14.74	14.45	14.73	943,754	+0.22(+1.49%)
Jul 16, 2012	14.55	14.57	14.46	14.51	834,923	-0.05(-0.35%)
Jul 13, 2012	14.34	14.59	14.30	14.56	1,002,024	+0.27(+1.87%)
Jul 12, 2012	14.23	14.39	14.13	14.29	1,805,068	-0.08(-0.53%)
Jul 11, 2012	14.36	14.41	14.26	14.37	2,072,778	+0.11(+0.78%)
Jul 10, 2012	14.34	14.49	14.18	14.26	1,602,882	-0.06(-0.39%)
Jul 09, 2012	14.26	14.46	14.04	14.31	2,399,040	-0.02(-0.11%)
Jul 06, 2012	14.47	14.51	14.27	14.33	994,446	-0.24(-1.62%)
Jul 05, 2012	14.58	14.66	14.39	14.57	1,505,129	+0.18(+1.22%)
Jul 03, 2012	14.48	14.58	14.30	14.39	1,066,193	-0.06(-0.42%)
Jul 02, 2012	14.32	14.46	14.19	14.45	1,339,109	+0.13(+0.91%)
Jun 29, 2012	14.17	14.32	14.13	14.32	2,272,098	+0.44(+3.19%)
Jun 28, 2012	13.95	13.95	13.70	13.88	1,659,764	-0.13(-0.93%)
Jun 27, 2012	13.90	14.09	13.89	14.01	1,306,438	+0.16(+1.13%)
Jun 26, 2012	13.77	13.90	13.68	13.85	1,616,958	+0.08(+0.58%)
Jun 25, 2012	13.92	13.95	13.74	13.77	1,610,550	-0.18(-1.26%)
Jun 22, 2012	14.03	14.10	13.89	13.95	5,475,541	+0.05(+0.36%)
Jun 21, 2012	14.33	14.36	13.88	13.90	1,675,623	-0.41(-2.85%)
Jun 20, 2012	14.19	14.39	14.13	14.30	1,932,931	+0.10(+0.67%)
Jun 19, 2012	14.05	14.27	14.05	14.21	1,324,980	+0.22(+1.58%)
Jun 18, 2012	13.73	14.06	13.73	13.99	1,578,962	+0.14(+0.98%)
Jun 15, 2012	13.86	14.06	13.80	13.85	1,918,278	-0.01(-0.07%)
Jun 14, 2012	14.03	14.05	13.77	13.86	2,323,229	-0.12(-0.86%)
Jun 13, 2012	14.06	14.15	13.97	13.98	1,654,653	-0.20(-1.38%)
Jun 12, 2012	14.19	14.25	14.05	14.18	1,717,964	+0.05(+0.36%)
Jun 11, 2012	14.31	14.34	14.12	14.13	1,590,780	-0.08(-0.57%)
Jun 08, 2012	14.14	14.30	14.06	14.21	1,449,626	-0.05(-0.35%)
Jun 07, 2012	14.45	14.54	14.24	14.26	1,753,482	-0.03(-0.21%)
Jun 06, 2012	13.86	14.30	13.85	14.29	1,799,797	+0.44(+3.16%)
Jun 05, 2012	13.73	13.95	13.68	13.85	1,940,845	+0.12(+0.84%)
Jun 04, 2012	13.19	13.83	13.19	13.73	1,820,186	+0.16(+1.19%)
Jun 01, 2012	13.71	13.71	13.57	13.57	2,083,380	-0.25(-1.82%)
May 31, 2012	13.93	14.02	13.78	13.83	2,211,527	-0.13(-0.94%)
May 30, 2012	14.08	14.15	13.95	13.96	1,632,374	-0.25(-1.74%)
May 29, 2012	14.14	14.33	14.12	14.20	2,266,233	+0.17(+1.22%)
May 25, 2012	14.39	14.41	13.99	14.03	2,676,598	-0.40(-2.79%)
May 24, 2012	14.26	14.50	14.21	14.43	3,999,087	+0.23(+1.59%)
May 23, 2012	13.97	14.24	13.77	14.21	2,588,906	+0.13(+0.93%)
May 22, 2012	14.12	14.24	14.05	14.08	2,080,850	-0.03(-0.18%)
May 21, 2012	13.88	14.12	13.82	14.10	1,081,000	+0.26(+1.91%)
May 18, 2012	14.08	14.12	13.80	13.84	1,671,668	-0.14(-1.00%)
May 17, 2012	14.30	14.32	13.98	13.98	1,975,416	-0.30(-2.09%)
May 16, 2012	14.27	14.37	14.19	14.28	2,236,300	+0.03(+0.24%)
May 15, 2012	14.40	14.42	14.17	14.24	2,482,295	-0.16(-1.11%)
May 14, 2012	14.47	14.59	14.40	14.40	1,883,381	-0.27(-1.83%)
May 11, 2012	14.67	14.80	14.60	14.67	1,224,327	-0.01(-0.10%)
May 10, 2012	14.73	14.82	14.60	14.68	1,825,482	-0.03(-0.24%)
May 09, 2012	14.59	14.82	14.53	14.72	1,742,082	-0.02(-0.17%)
May 08, 2012	14.71	14.80	14.52	14.74	2,552,103	-0.04(-0.27%)
May 07, 2012	14.62	14.80	14.54	14.78	2,363,010	+0.10(+0.71%)
May 04, 2012	14.92	14.93	14.59	14.68	2,576,604	-0.35(-2.32%)
May 03, 2012	15.16	15.26	14.98	15.03	2,800,282	-0.13(-0.89%)
May 02, 2012	15.10	15.21	15.00	15.16	5,250,967	+0.16(+1.06%)

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.