Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.88	32.37	31.78	32.28	3,156,903	+0.27(+0.84%)
Apr 29, 2014	32.08	32.25	31.88	32.01	2,136,168	+0.11(+0.34%)
Apr 28, 2014	32.52	32.56	31.74	31.90	5,213,661	-0.53(-1.64%)
Apr 25, 2014	32.62	32.73	32.41	32.43	3,024,985	-0.31(-0.95%)
Apr 24, 2014	33.14	33.14	32.61	32.74	4,063,852	-0.19(-0.59%)
Apr 23, 2014	33.05	33.28	32.80	32.94	2,448,362	-0.14(-0.41%)
Apr 22, 2014	32.60	33.28	32.46	33.07	3,858,805	+0.58(+1.79%)
Apr 21, 2014	32.47	33.25	32.36	32.49	4,869,821	+0.47(+1.48%)
Apr 17, 2014	32.19	32.29	31.58	32.02	6,476,896	-0.18(-0.55%)
Apr 16, 2014	32.37	32.39	32.00	32.20	2,536,189	+0.10(+0.32%)
Apr 15, 2014	31.93	32.30	31.61	32.09	3,860,821	+0.19(+0.61%)
Apr 14, 2014	32.22	32.39	31.50	31.90	3,019,770	+0.05(+0.16%)
Apr 11, 2014	31.99	32.25	31.54	31.85	4,046,904	-0.31(-0.97%)
Apr 10, 2014	33.13	33.24	32.13	32.16	4,578,842	-1.03(-3.10%)
Apr 09, 2014	33.06	33.36	32.81	33.19	3,152,280	+0.25(+0.77%)
Apr 08, 2014	32.96	33.18	32.66	32.94	4,569,716	-0.08(-0.23%)
Apr 07, 2014	33.48	33.50	32.90	33.01	3,628,156	-0.46(-1.39%)
Apr 04, 2014	34.05	34.21	33.46	33.48	4,156,539	-0.46(-1.37%)
Apr 03, 2014	34.07	34.17	33.83	33.94	3,781,290	-0.13(-0.37%)
Apr 02, 2014	33.97	34.14	33.74	34.07	5,171,584	+0.09(+0.27%)
Apr 01, 2014	33.82	34.14	33.74	33.98	5,476,548	+0.41(+1.21%)
Mar 31, 2014	33.16	33.66	33.16	33.57	3,962,989	+0.64(+1.95%)
Mar 28, 2014	33.06	33.26	32.85	32.93	3,528,477	+0.06(+0.18%)
Mar 27, 2014	33.45	33.64	32.69	32.87	4,076,536	-0.52(-1.57%)
Mar 26, 2014	34.20	34.29	33.39	33.39	3,350,335	-0.67(-1.98%)
Mar 25, 2014	34.10	34.13	33.80	34.07	2,853,598	+0.13(+0.37%)
Mar 24, 2014	34.12	34.52	33.82	33.94	2,909,187	-0.11(-0.32%)
Mar 21, 2014	34.25	34.81	34.01	34.05	6,917,808	+0.14(+0.42%)
Mar 20, 2014	33.23	34.17	33.23	33.91	4,431,042	+0.51(+1.54%)
Mar 19, 2014	33.08	33.79	32.88	33.39	5,026,747	+0.25(+0.76%)
Mar 18, 2014	33.11	33.15	32.88	33.14	2,170,422	+0.11(+0.33%)
Mar 17, 2014	32.82	33.11	32.68	33.03	2,636,224	+0.45(+1.37%)
Mar 14, 2014	32.52	32.85	32.36	32.58	2,617,141	-0.03(-0.10%)
Mar 13, 2014	33.09	33.26	32.53	32.62	2,821,833	-0.35(-1.05%)
Mar 12, 2014	32.87	32.97	32.58	32.96	2,539,627	-0.05(-0.15%)
Mar 11, 2014	33.41	33.46	32.85	33.01	2,787,461	-0.35(-1.04%)
Mar 10, 2014	33.40	33.40	32.86	33.36	3,090,292	+0.53(+1.62%)
Mar 07, 2014	32.67	33.06	32.55	32.83	2,782,247	+0.30(+0.91%)
Mar 06, 2014	32.23	32.69	32.18	32.53	3,485,926	+0.30(+0.92%)
Mar 05, 2014	31.68	32.33	31.66	32.24	3,889,859	+0.84(+2.69%)
Mar 04, 2014	31.45	31.54	31.24	31.39	2,587,628	-0.82(-2.56%)
Mar 03, 2014	32.28	32.36	32.06	32.22	2,521,362	+0.50(+1.59%)
Feb 28, 2014	31.46	31.71	31.33	31.71	2,003,421	+0.19(+0.62%)
Feb 27, 2014	31.48	31.56	31.20	31.52	3,239,870	+0.14(+0.43%)
Feb 26, 2014	31.60	31.61	31.28	31.39	3,126,764	-0.16(-0.50%)
Feb 25, 2014	31.25	31.92	31.23	31.54	3,640,269	-0.92(-2.82%)
Feb 24, 2014	32.23	32.85	32.14	32.46	3,537,517	+1.34(+4.32%)
Feb 21, 2014	31.01	31.26	30.75	31.12	3,348,661	+0.13(+0.43%)
Feb 20, 2014	31.48	31.57	30.88	30.98	3,467,593	-0.62(-1.97%)
Feb 19, 2014	31.79	31.80	31.37	31.60	1,975,352	-0.92(-2.82%)
Feb 18, 2014	32.71	32.72	32.28	32.52	1,919,640	+1.10(+3.51%)
Feb 14, 2014	30.91	31.43	30.80	31.42	4,800,265	+0.26(+0.83%)
Feb 13, 2014	32.19	32.47	31.07	31.16	8,615,118	-0.98(-3.05%)
Feb 12, 2014	31.72	32.18	31.56	32.14	4,011,244	+0.28(+0.87%)
Feb 11, 2014	31.85	31.95	31.44	31.86	3,379,526	-0.92(-2.82%)
Feb 10, 2014	32.78	32.87	32.36	32.79	3,284,238	+1.15(+3.64%)
Feb 07, 2014	31.02	31.66	30.92	31.64	3,617,150	+0.69(+2.22%)
Feb 06, 2014	30.66	31.13	30.53	30.95	5,858,847	-0.01(-0.03%)
Feb 05, 2014	30.76	31.08	30.60	30.96	5,603,943	+0.41(+1.35%)
Feb 04, 2014	31.12	31.22	30.40	30.54	7,090,345	-0.89(-2.82%)
Feb 03, 2014	32.03	32.13	31.28	31.43	6,890,312	-0.30(-0.94%)
Jan 31, 2014	31.89	31.90	31.45	31.73	2,548,677	+0.22(+0.69%)
Jan 30, 2014	31.88	32.14	31.41	31.51	4,435,607	-0.41(-1.29%)
Jan 29, 2014	31.97	32.14	31.71	31.92	3,972,395	+0.16(+0.50%)
Jan 28, 2014	31.91	32.11	31.67	31.76	4,454,435	-0.92(-2.82%)
Jan 27, 2014	32.84	33.04	32.59	32.68	4,328,860	-0.19(-0.57%)
Jan 24, 2014	33.22	33.25	32.63	32.87	5,072,686	-0.58(-1.73%)
Jan 23, 2014	33.57	33.74	33.32	33.45	3,834,158	-0.01(-0.03%)
Jan 22, 2014	33.18	33.57	33.05	33.46	7,080,215	-0.97(-2.82%)
Jan 21, 2014	34.14	34.54	34.00	34.43	6,880,527	+2.53(+7.94%)
Jan 17, 2014	32.06	32.12	31.76	31.90	3,930,804	-0.36(-1.12%)
Jan 16, 2014	32.06	32.35	32.06	32.26	3,833,682	+0.22(+0.68%)
Jan 15, 2014	32.03	32.14	31.57	32.04	6,087,891	+0.03(+0.08%)
Jan 14, 2014	32.11	32.37	31.88	32.01	5,836,801	-0.93(-2.82%)
Jan 13, 2014	33.05	33.31	32.81	32.94	5,637,644	+1.05(+3.28%)
Jan 10, 2014	31.45	31.95	31.43	31.90	5,858,133	+0.62(+1.99%)
Jan 09, 2014	31.08	31.33	30.90	31.27	6,446,591	+0.25(+0.81%)
Jan 08, 2014	31.38	31.42	30.88	31.02	4,822,549	+0.14(+0.46%)
Jan 07, 2014	30.91	31.28	30.88	30.88	4,045,684	-0.90(-2.82%)
Jan 06, 2014	31.80	32.19	31.78	31.78	3,923,345	+1.13(+3.69%)
Jan 03, 2014	30.90	30.93	30.62	30.65	2,671,063	-0.89(-2.82%)
Jan 02, 2014	31.79	31.83	31.51	31.53	2,593,820	+0.65(+2.09%)
Jan 01, 2014	30.82	30.95	30.65	30.89	2,193,552	+0.18(+0.60%)
Dec 31, 2013	30.75	30.82	30.60	30.70	2,069,616	-0.89(-2.82%)
Dec 30, 2013	31.64	31.72	31.48	31.60	2,010,625	+0.79(+2.57%)
Dec 27, 2013	30.84	30.91	30.75	30.80	1,556,591	-0.89(-2.82%)
Dec 26, 2013	31.73	31.80	31.65	31.70	1,512,672	+0.84(+2.73%)
Dec 25, 2013	30.80	31.00	30.78	30.86	1,039,871	+0.01(+0.03%)
Dec 24, 2013	30.63	30.96	30.57	30.85	2,704,193	-0.90(-2.82%)
Dec 23, 2013	31.52	31.86	31.46	31.74	2,627,954	+1.44(+4.75%)
Dec 20, 2013	29.93	30.49	29.86	30.30	4,001,353	+0.25(+0.84%)
Dec 19, 2013	29.57	30.07	29.29	30.05	4,888,092	+0.46(+1.56%)
Dec 18, 2013	29.62	29.71	29.42	29.59	2,869,004	-0.08(-0.25%)
Dec 17, 2013	29.55	29.79	29.45	29.66	3,673,637	-0.86(-2.82%)
Dec 16, 2013	30.40	30.65	30.30	30.52	3,570,040	+1.06(+3.61%)
Dec 13, 2013	29.46	29.66	29.38	29.46	3,973,348	-0.08(-0.26%)
Dec 12, 2013	29.90	29.91	29.45	29.54	5,719,657	-0.26(-0.87%)
Dec 11, 2013	29.76	29.97	29.60	29.80	4,524,745	-0.03(-0.11%)
Dec 10, 2013	29.87	29.95	29.72	29.83	3,744,899	-0.87(-2.82%)
Dec 09, 2013	30.74	30.82	30.58	30.70	3,596,460	+1.30(+4.43%)
Dec 06, 2013	29.44	29.64	29.28	29.40	3,519,550	-0.05(-0.17%)
Dec 05, 2013	29.31	29.87	29.31	29.45	8,047,395	-0.29(-0.96%)
Dec 04, 2013	30.18	30.45	29.66	29.73	6,428,358	-0.48(-1.58%)
Dec 03, 2013	30.47	30.64	30.16	30.21	2,879,610	-0.88(-2.82%)
Dec 02, 2013	31.35	31.53	31.03	31.09	2,798,388	-0.20(-0.63%)
Nov 29, 2013	31.49	31.60	31.24	31.28	1,230,927	+0.71(+2.31%)
Nov 28, 2013	30.66	30.75	30.52	30.58	1,776,697	-0.03(-0.11%)
Nov 27, 2013	30.71	30.79	30.52	30.61	3,399,428	+0.02(+0.05%)
Nov 26, 2013	30.60	30.95	30.49	30.60	5,267,636	-0.89(-2.82%)
Nov 25, 2013	31.48	31.85	31.37	31.48	5,119,069	+1.56(+5.23%)
Nov 22, 2013	30.03	30.16	29.87	29.92	6,139,543	+0.02(+0.06%)
Nov 21, 2013	29.95	30.09	29.71	29.90	2,927,660	+0.08(+0.28%)
Nov 20, 2013	29.94	30.19	29.64	29.82	4,307,074	-0.19(-0.64%)
Nov 19, 2013	30.07	30.28	29.96	30.01	4,392,868	-0.96(-3.09%)
Nov 18, 2013	31.03	31.24	30.91	30.97	4,257,311	+0.96(+3.21%)
Nov 15, 2013	29.98	30.07	29.67	30.00	4,491,124	+0.43(+1.47%)
Nov 14, 2013	29.28	29.59	29.18	29.57	3,484,242	+0.24(+0.83%)
Nov 13, 2013	29.79	29.81	29.23	29.33	4,001,762	-0.47(-1.57%)
Nov 12, 2013	29.74	30.00	29.70	29.79	4,389,274	-0.95(-3.09%)
Nov 11, 2013	30.69	30.96	30.65	30.74	4,253,846	+2.12(+7.40%)
Nov 08, 2013	28.64	28.78	28.48	28.63	7,082,558	+0.10(+0.35%)
Nov 07, 2013	28.37	28.54	28.16	28.53	3,094,814	+0.28(+0.97%)
Nov 06, 2013	28.07	28.41	28.02	28.25	2,577,773	+0.05(+0.18%)
Nov 05, 2013	28.24	28.31	28.02	28.20	4,169,875	-0.90(-3.09%)
Nov 04, 2013	29.14	29.21	28.92	29.10	4,041,202	+0.93(+3.31%)
Nov 01, 2013	28.08	28.22	27.94	28.17	4,798,473	+0.09(+0.33%)
Oct 31, 2013	28.43	28.48	28.07	28.07	3,751,930	-0.42(-1.46%)
Oct 30, 2013	28.45	28.58	28.32	28.49	3,497,543	+0.10(+0.35%)
Oct 29, 2013	28.49	28.52	28.20	28.39	2,383,899	-0.04(-0.15%)
Oct 28, 2013	28.12	28.62	28.01	28.43	3,700,764	+0.30(+1.07%)
Oct 25, 2013	27.89	28.17	27.78	28.13	4,594,172	+0.29(+1.05%)
Oct 24, 2013	28.14	28.20	27.62	27.84	8,187,097	-0.29(-1.04%)
Oct 23, 2013	28.66	28.71	28.04	28.13	12,104,264	-0.73(-2.54%)
Oct 22, 2013	28.83	29.08	28.69	28.87	6,599,188	+0.02(+0.09%)
Oct 21, 2013	28.82	29.07	28.74	28.84	3,142,624	-0.09(-0.32%)
Oct 18, 2013	28.88	29.14	28.26	28.93	6,245,108	+0.53(+1.88%)
Oct 17, 2013	28.07	28.57	27.92	28.40	3,689,141	+0.16(+0.56%)
Oct 16, 2013	27.96	28.37	27.82	28.24	3,196,545	+0.53(+1.90%)
Oct 15, 2013	27.80	27.99	27.67	27.72	2,740,495	-0.18(-0.66%)
Oct 14, 2013	27.72	27.95	27.62	27.90	3,317,806	-0.07(-0.24%)
Oct 11, 2013	27.53	27.97	27.25	27.97	4,852,393	+0.13(+0.48%)
Oct 10, 2013	27.26	27.87	27.25	27.83	3,596,039	+0.90(+3.35%)
Oct 09, 2013	26.86	27.06	26.68	26.93	6,732,673	+0.09(+0.34%)
Oct 08, 2013	26.89	27.11	26.83	26.84	4,147,228	-0.11(-0.40%)
Oct 07, 2013	27.21	27.26	26.93	26.95	2,060,253	-0.58(-2.12%)
Oct 04, 2013	27.21	27.57	27.16	27.53	2,571,423	+0.33(+1.23%)
Oct 03, 2013	27.21	27.33	26.89	27.20	4,141,837	-0.05(-0.18%)
Oct 02, 2013	27.15	27.37	27.02	27.25	3,318,047	-0.13(-0.46%)
Oct 01, 2013	27.13	27.47	27.01	27.37	3,260,291	+0.32(+1.17%)
Sep 30, 2013	26.91	27.24	26.76	27.06	6,059,740	-0.15(-0.55%)
Sep 27, 2013	27.01	27.39	26.96	27.21	3,805,970	-0.03(-0.12%)
Sep 26, 2013	27.27	27.42	27.05	27.24	3,631,746	+0.01(+0.03%)
Sep 25, 2013	27.14	27.44	26.80	27.23	4,528,509	+0.13(+0.46%)
Sep 24, 2013	27.11	27.42	26.80	27.11	4,635,273	-0.06(-0.21%)
Sep 23, 2013	27.41	27.52	26.93	27.16	5,077,303	-0.33(-1.18%)
Sep 20, 2013	27.62	27.78	27.44	27.49	7,856,502	-0.17(-0.60%)
Sep 19, 2013	28.63	28.70	27.42	27.66	7,868,603	-0.86(-3.01%)
Sep 18, 2013	28.31	28.74	28.14	28.52	5,154,709	+0.18(+0.62%)
Sep 17, 2013	28.02	28.37	27.87	28.34	3,141,066	+0.30(+1.07%)
Sep 16, 2013	28.13	28.19	27.82	28.04	2,794,535	+0.24(+0.87%)
Sep 13, 2013	27.76	27.87	27.52	27.80	2,565,671	+0.08(+0.27%)
Sep 12, 2013	27.97	27.99	27.67	27.72	3,357,589	-0.03(-0.12%)
Sep 11, 2013	27.61	27.97	27.55	27.76	3,925,435	+0.08(+0.30%)
Sep 10, 2013	27.69	27.86	27.57	27.67	3,927,112	+0.13(+0.48%)
Sep 09, 2013	27.47	27.62	27.32	27.54	3,759,358	+0.08(+0.27%)
Sep 06, 2013	27.55	27.73	26.95	27.47	5,223,968	+0.30(+1.11%)
Sep 05, 2013	27.04	27.33	26.96	27.16	3,729,042	+0.16(+0.59%)
Sep 04, 2013	26.66	27.16	26.63	27.01	7,089,269	+0.38(+1.44%)
Sep 03, 2013	27.16	27.33	26.36	26.62	5,520,053	-0.95(-3.45%)
Aug 30, 2013	27.96	27.98	27.49	27.57	3,450,801	+0.52(+1.91%)
Aug 29, 2013	26.82	27.32	26.71	27.06	2,829,883	+0.10(+0.37%)
Aug 28, 2013	27.00	27.20	26.66	26.96	3,704,000	+0.05(+0.20%)
Aug 27, 2013	27.63	27.69	26.78	26.90	5,160,914	-1.10(-3.94%)
Aug 26, 2013	28.37	28.50	27.97	28.01	3,159,539	-0.39(-1.37%)
Aug 23, 2013	28.72	28.72	28.09	28.40	3,233,092	-0.09(-0.32%)
Aug 22, 2013	28.16	28.72	28.14	28.49	2,166,688	+0.39(+1.39%)
Aug 21, 2013	28.29	28.43	27.97	28.10	3,105,037	-0.29(-1.02%)
Aug 20, 2013	28.22	28.50	28.10	28.39	3,412,273	+0.21(+0.74%)
Aug 19, 2013	28.63	28.63	28.16	28.18	3,092,617	-0.51(-1.79%)
Aug 16, 2013	28.42	29.00	28.42	28.69	3,000,133	+0.18(+0.64%)
Aug 15, 2013	28.81	29.00	28.43	28.51	3,756,406	-0.50(-1.72%)
Aug 14, 2013	28.96	29.23	28.96	29.01	2,291,248	+0.05(+0.17%)
Aug 13, 2013	28.94	29.07	28.67	28.96	2,033,811	+0.10(+0.34%)
Aug 12, 2013	28.79	29.06	28.78	28.86	3,172,320	-0.14(-0.49%)
Aug 09, 2013	29.17	29.23	28.72	29.00	5,681,214	-0.45(-1.52%)
Aug 08, 2013	29.09	29.62	28.99	29.45	4,258,981	+0.51(+1.75%)
Aug 07, 2013	29.08	29.13	28.82	28.94	2,946,716	-0.27(-0.94%)
Aug 06, 2013	29.35	29.37	29.03	29.22	3,247,561	-0.16(-0.54%)
Aug 05, 2013	29.37	29.58	29.23	29.37	2,217,693	-0.02(-0.06%)
Aug 02, 2013	29.52	29.67	29.23	29.39	3,027,866	-0.26(-0.87%)
Aug 01, 2013	29.13	29.70	29.03	29.65	3,300,617	+0.80(+2.76%)
Jul 31, 2013	28.84	29.47	28.80	28.85	5,602,234	+0.11(+0.38%)
Jul 30, 2013	28.79	29.07	28.64	28.74	3,207,047	+0.12(+0.41%)
Jul 29, 2013	28.94	28.95	28.52	28.63	3,359,098	-0.31(-1.06%)
Jul 26, 2013	28.93	28.99	28.74	28.94	2,806,121	-0.21(-0.71%)
Jul 25, 2013	28.97	29.26	28.73	29.14	4,396,442	+0.04(+0.14%)
Jul 24, 2013	29.26	29.39	29.04	29.10	3,951,504	-0.06(-0.20%)
Jul 23, 2013	29.09	29.27	28.85	29.16	4,801,467	+0.07(+0.23%)
Jul 22, 2013	28.81	29.10	28.57	29.09	3,520,553	+0.21(+0.72%)
Jul 19, 2013	29.68	30.10	28.24	28.89	7,054,010	+0.44(+1.55%)
Jul 18, 2013	28.11	28.60	27.96	28.45	4,789,892	+0.40(+1.42%)
Jul 17, 2013	27.80	28.10	27.70	28.05	3,172,803	+0.29(+1.05%)
Jul 16, 2013	28.26	28.36	27.42	27.76	3,773,167	-0.51(-1.82%)
Jul 15, 2013	28.23	28.38	27.85	28.27	3,245,512	+0.10(+0.35%)
Jul 12, 2013	27.70	28.17	27.70	28.17	3,563,841	+0.52(+1.89%)
Jul 11, 2013	28.52	28.57	27.59	27.65	5,626,109	-0.49(-1.74%)
Jul 10, 2013	28.50	28.53	27.98	28.14	5,144,636	-0.33(-1.17%)
Jul 09, 2013	28.17	28.73	27.99	28.47	7,834,519	+0.22(+0.79%)
Jul 08, 2013	28.61	28.69	28.14	28.25	4,723,452	-0.21(-0.73%)
Jul 05, 2013	27.56	28.50	27.44	28.45	8,068,926	+0.20(+0.69%)
Jul 03, 2013	27.62	28.33	27.48	28.26	5,126,251	+1.30(+4.81%)
Jul 02, 2013	26.46	27.13	26.44	26.96	6,490,302	+0.43(+1.63%)
Jul 01, 2013	26.36	26.72	26.23	26.53	3,489,565	+0.35(+1.33%)
Jun 28, 2013	26.23	26.32	25.92	26.18	4,046,641	-0.11(-0.41%)
Jun 27, 2013	26.18	26.42	26.02	26.29	5,082,177	+0.28(+1.08%)
Jun 26, 2013	26.18	26.34	25.92	26.01	6,045,605	+0.12(+0.45%)
Jun 25, 2013	25.54	25.99	25.39	25.89	4,145,154	+0.66(+2.63%)
Jun 24, 2013	25.61	25.61	25.02	25.23	7,988,017	-0.67(-2.59%)
Jun 21, 2013	25.84	26.08	25.68	25.90	7,350,394	+0.24(+0.94%)
Jun 20, 2013	25.67	26.11	25.50	25.66	8,587,417	-0.26(-0.99%)
Jun 19, 2013	26.26	26.32	25.89	25.92	4,771,804	-0.41(-1.57%)
Jun 18, 2013	26.03	26.45	25.96	26.33	3,178,349	+0.33(+1.28%)
Jun 17, 2013	25.94	26.12	25.80	26.00	3,991,295	+0.22(+0.84%)
Jun 14, 2013	26.19	26.35	25.60	25.78	4,800,865	-0.71(-2.69%)
Jun 13, 2013	26.01	26.56	25.94	26.50	4,521,482	+0.51(+1.98%)
Jun 12, 2013	26.49	26.54	25.97	25.98	4,921,202	-0.31(-1.17%)
Jun 11, 2013	26.57	26.72	26.22	26.29	5,216,742	-0.61(-2.28%)
Jun 10, 2013	26.85	27.02	26.64	26.90	4,570,799	+0.16(+0.59%)
Jun 07, 2013	26.55	26.79	26.37	26.75	3,936,431	+0.31(+1.16%)
Jun 06, 2013	26.12	26.46	26.00	26.44	4,384,142	+0.27(+1.05%)
Jun 05, 2013	26.49	26.68	26.12	26.17	8,307,552	-0.39(-1.47%)
Jun 04, 2013	26.75	27.09	26.48	26.56	4,697,890	-0.18(-0.68%)
Jun 03, 2013	26.65	26.83	26.16	26.74	5,796,247	+0.12(+0.47%)
May 31, 2013	26.97	27.04	26.61	26.61	5,103,037	-0.42(-1.56%)
May 30, 2013	26.62	27.24	26.49	27.04	5,721,970	+0.50(+1.88%)
May 29, 2013	26.57	26.83	26.46	26.54	6,756,781	-0.11(-0.43%)
May 28, 2013	26.70	26.96	26.50	26.65	7,434,069	-0.68(-2.48%)
May 24, 2013	27.05	27.39	26.74	27.33	3,921,321	+1.16(+4.45%)
May 23, 2013	26.04	26.29	25.89	26.17	9,368,031	-0.11(-0.41%)
May 22, 2013	26.38	26.95	26.03	26.27	9,668,476	-0.22(-0.84%)
May 21, 2013	26.58	26.68	26.40	26.50	4,050,302	-0.12(-0.46%)
May 20, 2013	26.19	26.77	26.18	26.62	5,036,820	+0.35(+1.32%)
May 17, 2013	25.92	26.30	25.85	26.27	5,208,399	+0.50(+1.95%)
May 16, 2013	25.62	25.98	25.61	25.77	4,423,067	+0.05(+0.19%)
May 15, 2013	25.40	25.79	25.26	25.72	3,257,205	+0.29(+1.13%)
May 14, 2013	25.16	25.48	25.10	25.43	3,761,627	+0.26(+1.05%)
May 13, 2013	25.06	25.37	25.00	25.17	5,022,987	+0.07(+0.26%)
May 10, 2013	25.20	25.27	24.85	25.10	5,045,193	-0.07(-0.29%)
May 09, 2013	25.45	25.56	25.15	25.18	6,512,106	-0.25(-0.97%)
May 08, 2013	24.95	25.58	24.78	25.42	7,378,372	+0.46(+1.85%)
May 07, 2013	24.64	25.04	24.61	24.96	4,315,194	+0.39(+1.58%)
May 06, 2013	24.22	24.63	24.17	24.57	3,172,023	+0.37(+1.53%)
May 03, 2013	24.28	24.45	24.10	24.20	3,134,528	+0.18(+0.75%)
May 02, 2013	23.87	24.10	23.78	24.02	2,151,651	+0.17(+0.73%)

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.