Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	50.50	50.74	50.26	50.68	3,117,355	+0.10(+0.19%)
Apr 29, 2014	51.02	51.08	50.27	50.59	3,425,737	-0.13(-0.25%)
Apr 28, 2014	51.13	51.43	50.19	50.71	4,163,743	-0.16(-0.32%)
Apr 25, 2014	51.56	51.56	50.80	50.88	3,988,442	-0.79(-1.53%)
Apr 24, 2014	51.89	51.99	51.57	51.67	4,700,675	+0.07(+0.14%)
Apr 23, 2014	50.98	51.62	50.88	51.59	5,483,383	+0.52(+1.02%)
Apr 22, 2014	51.00	51.35	50.79	51.07	2,709,596	+0.08(+0.16%)
Apr 21, 2014	50.78	51.17	50.68	50.99	2,442,350	+0.11(+0.22%)
Apr 17, 2014	50.40	50.88	50.88	50.88	5,307,978	+0.62(+1.23%)
Apr 16, 2014	49.78	50.28	49.69	50.26	4,266,602	+0.79(+1.59%)
Apr 15, 2014	48.55	49.54	48.43	49.47	4,781,397	+0.88(+1.81%)
Apr 14, 2014	49.06	49.19	48.15	48.60	4,544,055	-0.02(-0.05%)
Apr 11, 2014	48.10	49.38	48.10	48.62	3,817,454	-0.48(-0.98%)
Apr 10, 2014	49.84	50.03	49.02	49.10	5,070,852	-0.78(-1.56%)
Apr 09, 2014	49.78	49.90	49.32	49.88	3,619,982	+0.33(+0.66%)
Apr 08, 2014	49.44	49.66	49.15	49.55	6,522,801	+0.13(+0.27%)
Apr 07, 2014	49.96	50.07	49.41	49.42	5,000,015	-0.59(-1.17%)
Apr 04, 2014	50.72	50.97	49.98	50.01	4,204,618	-0.50(-0.99%)
Apr 03, 2014	50.59	50.77	50.27	50.51	3,068,726	+0.07(+0.15%)
Apr 02, 2014	50.05	50.56	49.97	50.43	4,067,608	+0.39(+0.77%)
Apr 01, 2014	49.54	50.08	49.54	50.05	3,721,537	+0.39(+0.78%)
Mar 31, 2014	50.02	50.07	49.54	49.66	4,141,935	+0.03(+0.06%)
Mar 28, 2014	49.41	49.93	49.21	49.63	4,229,199	+0.42(+0.85%)
Mar 27, 2014	48.74	49.28	48.34	49.21	5,895,246	+0.34(+0.70%)
Mar 26, 2014	49.44	49.65	48.86	48.87	5,216,628	-0.45(-0.92%)
Mar 25, 2014	48.86	49.34	48.83	49.32	6,650,914	+0.71(+1.47%)
Mar 24, 2014	48.65	48.95	48.27	48.61	5,628,204	+0.03(+0.06%)
Mar 21, 2014	48.21	49.08	47.93	48.58	10,703,804	+1.31(+2.77%)
Mar 20, 2014	47.22	47.40	46.97	47.27	3,775,630	-0.03(-0.06%)
Mar 19, 2014	47.59	47.73	46.93	47.30	5,551,223	-0.18(-0.38%)
Mar 18, 2014	47.46	47.70	47.38	47.48	3,521,125	+0.16(+0.33%)
Mar 17, 2014	46.82	47.46	46.82	47.32	4,258,203	+0.82(+1.76%)
Mar 14, 2014	46.76	46.91	46.40	46.51	5,970,633	-0.34(-0.73%)
Mar 13, 2014	47.91	48.05	46.66	46.85	6,116,563	-0.73(-1.53%)
Mar 12, 2014	47.60	47.66	47.35	47.58	4,079,015	-0.30(-0.64%)
Mar 11, 2014	48.42	48.56	47.68	47.88	2,730,811	-0.39(-0.80%)
Mar 10, 2014	48.86	48.86	48.15	48.27	4,160,060	-0.50(-1.02%)
Mar 07, 2014	48.58	48.97	48.55	48.77	4,305,542	+0.41(+0.85%)
Mar 06, 2014	48.40	48.66	48.32	48.36	3,309,428	-0.01(-0.02%)
Mar 05, 2014	48.41	48.54	48.29	48.37	2,982,898	-0.04(-0.09%)
Mar 04, 2014	48.65	48.75	48.16	48.41	4,306,111	+0.57(+1.20%)
Mar 03, 2014	48.17	48.17	47.54	47.84	3,552,975	-0.68(-1.39%)
Feb 28, 2014	48.60	48.99	48.28	48.51	4,565,318	+0.01(+0.02%)
Feb 27, 2014	48.48	48.87	48.29	48.51	4,158,201	+0.01(+0.03%)
Feb 26, 2014	48.13	48.92	48.01	48.49	5,400,659	+0.51(+1.05%)
Feb 25, 2014	47.83	48.26	47.62	47.99	4,058,890	+0.17(+0.36%)
Feb 24, 2014	47.49	48.24	47.15	47.81	4,783,547	+0.67(+1.42%)
Feb 21, 2014	47.35	47.69	47.15	47.15	3,995,015	-0.10(-0.22%)
Feb 20, 2014	47.12	47.65	46.86	47.25	4,530,058	+0.22(+0.46%)
Feb 19, 2014	47.29	47.77	46.97	47.03	5,233,947	-0.39(-0.83%)
Feb 18, 2014	47.90	47.99	47.40	47.43	6,666,134	-0.53(-1.10%)
Feb 14, 2014	47.87	47.96	47.96	47.96	5,946,135	-0.02(-0.05%)
Feb 13, 2014	47.99	48.10	47.54	47.98	5,653,443	-0.42(-0.88%)
Feb 12, 2014	48.16	48.61	48.06	48.40	4,675,236	+0.44(+0.91%)
Feb 11, 2014	48.05	48.21	47.66	47.96	4,393,923	-0.03(-0.06%)
Feb 10, 2014	47.95	48.00	47.62	47.99	3,538,579	-0.15(-0.31%)
Feb 07, 2014	47.54	48.19	47.44	48.14	3,543,119	+0.92(+1.95%)
Feb 06, 2014	47.10	47.56	47.06	47.22	4,209,090	+0.13(+0.28%)
Feb 05, 2014	47.10	47.35	46.73	47.08	5,340,050	-0.22(-0.47%)
Feb 04, 2014	46.91	48.00	45.97	47.31	7,449,540	-0.14(-0.30%)
Feb 03, 2014	48.64	48.96	47.39	47.45	6,375,537	-1.25(-2.56%)
Jan 31, 2014	48.30	49.07	48.24	48.69	3,489,925	-0.47(-0.96%)
Jan 30, 2014	48.83	49.28	48.54	49.17	3,799,608	+0.67(+1.39%)
Jan 29, 2014	48.52	48.95	48.38	48.50	4,974,872	-0.49(-1.01%)
Jan 28, 2014	48.52	49.05	48.47	48.99	5,115,146	+0.61(+1.25%)
Jan 27, 2014	48.16	48.78	47.74	48.38	6,041,459	+0.19(+0.40%)
Jan 24, 2014	49.14	49.35	48.19	48.19	7,506,454	-1.54(-3.10%)
Jan 23, 2014	50.54	50.58	49.56	49.74	5,910,067	-1.19(-2.33%)
Jan 22, 2014	51.39	51.42	50.59	50.92	4,000,203	-0.44(-0.85%)
Jan 21, 2014	51.23	51.62	51.07	51.36	3,195,593	+0.32(+0.62%)
Jan 17, 2014	51.49	51.04	51.04	51.04	4,870,212	-0.61(-1.19%)
Jan 16, 2014	51.47	51.91	51.35	51.66	2,801,052	+0.13(+0.24%)
Jan 15, 2014	51.11	51.69	51.10	51.53	2,827,777	+0.42(+0.82%)
Jan 14, 2014	50.48	51.12	50.30	51.11	3,765,409	+0.86(+1.70%)
Jan 13, 2014	50.53	51.16	50.16	50.25	4,765,893	-0.37(-0.73%)
Jan 10, 2014	50.61	50.89	50.16	50.62	4,833,944	+0.21(+0.41%)
Jan 09, 2014	50.87	51.50	50.23	50.42	4,646,876	-0.21(-0.41%)
Jan 08, 2014	50.85	50.95	50.40	50.62	3,737,440	-0.26(-0.51%)
Jan 07, 2014	50.96	51.05	50.55	50.88	4,097,377	+0.04(+0.07%)
Jan 06, 2014	51.53	51.60	50.70	50.84	3,370,016	-0.38(-0.75%)
Jan 03, 2014	51.41	51.62	51.13	51.23	2,212,889	+0.05(+0.10%)
Jan 02, 2014	51.57	51.72	51.03	51.18	2,438,772	-0.65(-1.25%)
Dec 31, 2013	51.91	51.83	51.83	51.83	2,255,748	-0.06(-0.11%)
Dec 30, 2013	51.84	52.18	51.75	51.88	1,547,081	+0.04(+0.07%)
Dec 27, 2013	51.86	52.04	51.70	51.85	1,319,445	+0.08(+0.16%)
Dec 26, 2013	51.63	51.89	51.49	51.77	1,728,197	+0.25(+0.49%)
Dec 24, 2013	51.31	51.57	51.16	51.52	1,139,034	+0.29(+0.56%)
Dec 23, 2013	51.37	51.47	51.08	51.23	2,331,089	+0.02(+0.04%)
Dec 20, 2013	50.81	51.36	50.73	51.21	7,458,088	+0.50(+0.99%)
Dec 19, 2013	50.19	50.81	49.96	50.70	4,645,805	+0.52(+1.04%)
Dec 18, 2013	49.28	50.19	48.73	50.18	3,721,553	+1.10(+2.24%)
Dec 17, 2013	49.40	49.64	49.05	49.08	3,770,735	-0.32(-0.64%)
Dec 16, 2013	49.12	49.74	48.91	49.40	5,273,673	+0.51(+1.04%)
Dec 13, 2013	49.23	49.34	48.78	48.89	3,639,180	-0.30(-0.62%)
Dec 12, 2013	48.94	49.37	48.86	49.19	3,310,712	+0.16(+0.32%)
Dec 11, 2013	49.76	49.87	48.90	49.03	4,003,151	-0.84(-1.69%)
Dec 10, 2013	49.80	50.14	49.70	49.88	3,128,296	-0.07(-0.15%)
Dec 09, 2013	49.71	50.02	49.64	49.95	2,715,134	+0.34(+0.68%)
Dec 06, 2013	49.23	49.71	49.12	49.61	4,094,341	+0.54(+1.10%)
Dec 05, 2013	48.98	49.22	48.75	49.07	2,932,419	-0.01(-0.02%)
Dec 04, 2013	48.99	49.51	48.72	49.08	2,789,627	-0.18(-0.36%)
Dec 03, 2013	49.22	49.50	48.95	49.26	4,726,002	-0.04(-0.09%)
Dec 02, 2013	49.47	49.73	49.25	49.30	3,258,055	-0.17(-0.34%)
Nov 29, 2013	49.99	50.05	49.44	49.47	1,458,951	-0.39(-0.78%)
Nov 27, 2013	49.74	49.94	49.67	49.86	1,784,722	+0.21(+0.42%)
Nov 26, 2013	49.48	49.96	49.48	49.65	2,715,302	+0.18(+0.36%)
Nov 25, 2013	50.39	50.39	49.35	49.48	4,883,773	-0.74(-1.47%)
Nov 22, 2013	50.11	50.25	49.82	50.22	2,580,212	+0.21(+0.41%)
Nov 21, 2013	49.67	50.05	49.62	50.01	2,872,273	+0.47(+0.94%)
Nov 20, 2013	50.06	50.16	49.39	49.54	2,957,492	-0.20(-0.40%)
Nov 19, 2013	49.91	50.10	49.64	49.74	2,815,643	-0.17(-0.34%)
Nov 18, 2013	50.30	50.42	49.80	49.91	3,293,679	-0.28(-0.56%)
Nov 15, 2013	50.40	50.54	49.81	50.19	5,079,214	+0.56(+1.13%)
Nov 14, 2013	49.40	49.84	49.35	49.63	4,499,681	+0.27(+0.54%)
Nov 13, 2013	48.35	49.37	48.35	49.37	3,342,875	+0.72(+1.49%)
Nov 12, 2013	48.94	49.13	48.57	48.64	4,187,006	-0.48(-0.97%)
Nov 11, 2013	49.08	49.23	48.95	49.12	2,743,340	-0.01(-0.03%)
Nov 08, 2013	48.43	49.19	48.42	49.13	3,717,513	+0.68(+1.39%)
Nov 07, 2013	49.31	49.49	48.31	48.46	6,978,019	-1.00(-2.02%)
Nov 06, 2013	49.33	49.52	48.89	49.46	3,754,122	+0.41(+0.84%)
Nov 05, 2013	48.73	49.41	48.47	49.05	4,338,471	-0.38(-0.77%)
Nov 04, 2013	49.49	49.57	49.29	49.43	3,161,645	+0.25(+0.51%)
Nov 01, 2013	49.35	49.43	48.83	49.18	4,331,337	+0.04(+0.09%)
Oct 31, 2013	49.08	49.52	48.87	49.13	3,268,948	+0.05(+0.10%)
Oct 30, 2013	49.44	49.49	49.00	49.08	3,286,032	-0.36(-0.73%)
Oct 29, 2013	49.35	49.44	48.94	49.44	2,979,635	+0.20(+0.40%)
Oct 28, 2013	49.30	49.34	49.00	49.24	2,608,714	-0.07(-0.15%)
Oct 25, 2013	48.97	49.32	48.71	49.32	3,359,954	+0.51(+1.04%)
Oct 24, 2013	48.75	49.01	48.70	48.81	2,775,628	+0.04(+0.09%)
Oct 23, 2013	48.65	48.83	48.38	48.77	3,735,322	+0.05(+0.11%)
Oct 22, 2013	48.58	49.16	48.52	48.72	3,141,538	+0.34(+0.70%)
Oct 21, 2013	48.17	48.56	48.06	48.38	3,210,841	+0.22(+0.46%)
Oct 18, 2013	47.94	48.25	47.73	48.16	6,366,168	+0.32(+0.66%)
Oct 17, 2013	47.34	47.91	47.34	47.84	4,132,204	+0.34(+0.73%)
Oct 16, 2013	47.84	47.99	47.45	47.50	3,933,927	-0.02(-0.05%)
Oct 15, 2013	47.84	47.96	47.50	47.52	4,664,652	-0.61(-1.27%)
Oct 14, 2013	47.66	48.16	47.62	48.13	2,402,034	+0.18(+0.38%)
Oct 11, 2013	47.58	48.00	47.51	47.95	2,819,851	+0.27(+0.57%)
Oct 10, 2013	46.81	47.71	46.76	47.67	4,842,127	+1.32(+2.85%)
Oct 09, 2013	46.21	46.61	46.02	46.35	4,736,634	+0.15(+0.32%)
Oct 08, 2013	46.74	46.91	46.17	46.21	4,425,385	-0.54(-1.16%)
Oct 07, 2013	46.46	47.15	46.39	46.75	2,660,877	-0.18(-0.39%)
Oct 04, 2013	46.80	47.06	46.60	46.93	3,715,649	+0.18(+0.38%)
Oct 03, 2013	47.15	47.29	46.33	46.76	5,018,974	-0.51(-1.09%)
Oct 02, 2013	47.45	47.67	47.07	47.27	5,536,236	-0.47(-0.98%)
Oct 01, 2013	47.48	48.00	47.32	47.74	4,092,702	+0.27(+0.57%)
Sep 30, 2013	47.15	47.68	47.07	47.47	4,526,600	-0.15(-0.31%)
Sep 27, 2013	47.78	47.82	47.50	47.62	4,720,875	-0.38(-0.79%)
Sep 26, 2013	47.65	48.03	47.63	48.00	3,421,306	+0.41(+0.86%)
Sep 25, 2013	47.85	47.94	47.59	47.59	4,165,939	-0.07(-0.15%)
Sep 24, 2013	47.69	48.13	47.62	47.66	5,304,197	+0.00(+0.00%)
Sep 23, 2013	47.53	48.10	47.53	47.66	4,368,284	+0.03(+0.06%)
Sep 20, 2013	48.76	48.79	47.63	47.63	7,912,831	-1.16(-2.38%)
Sep 19, 2013	48.33	49.00	48.33	48.79	4,340,257	+0.59(+1.23%)
Sep 18, 2013	47.47	48.37	47.39	48.20	3,955,232	+0.59(+1.23%)
Sep 17, 2013	47.36	47.67	47.18	47.61	3,156,189	+0.26(+0.56%)
Sep 16, 2013	47.67	47.67	47.26	47.34	3,841,093	+0.36(+0.77%)
Sep 13, 2013	46.72	47.14	46.64	46.98	4,142,136	+0.32(+0.68%)
Sep 12, 2013	46.58	47.05	46.52	46.67	3,208,713	+0.01(+0.03%)
Sep 11, 2013	46.69	46.88	46.35	46.65	3,379,058	-0.05(-0.11%)
Sep 10, 2013	46.30	46.83	46.24	46.71	5,070,193	+0.85(+1.86%)
Sep 09, 2013	45.24	46.05	45.23	45.85	3,922,355	+0.76(+1.68%)
Sep 06, 2013	45.45	45.67	44.81	45.10	5,416,029	-0.15(-0.32%)
Sep 05, 2013	44.97	45.52	44.81	45.25	3,666,526	+0.25(+0.55%)
Sep 04, 2013	44.51	45.19	44.43	45.00	5,171,931	+0.46(+1.04%)
Sep 03, 2013	44.80	45.22	44.37	44.53	4,420,303	+0.24(+0.55%)
Aug 30, 2013	44.70	44.70	44.12	44.29	3,329,724	-0.18(-0.40%)
Aug 29, 2013	44.26	44.81	44.15	44.47	2,164,452	+0.09(+0.20%)
Aug 28, 2013	44.43	44.83	44.35	44.38	3,596,005	-0.07(-0.15%)
Aug 27, 2013	44.79	44.89	44.39	44.45	3,930,169	-0.86(-1.89%)
Aug 26, 2013	45.53	45.77	45.22	45.30	2,358,978	-0.15(-0.34%)
Aug 23, 2013	45.59	45.63	45.24	45.46	2,479,710	-0.05(-0.11%)
Aug 22, 2013	44.89	45.72	44.78	45.51	3,720,658	+0.84(+1.89%)
Aug 21, 2013	44.84	45.26	44.62	44.67	4,511,060	-0.50(-1.10%)
Aug 20, 2013	44.88	45.35	44.62	45.17	3,377,898	+0.32(+0.72%)
Aug 19, 2013	44.91	45.08	44.75	44.84	2,701,872	-0.11(-0.24%)
Aug 16, 2013	44.51	45.13	44.49	44.95	3,723,224	+0.29(+0.64%)
Aug 15, 2013	45.09	45.20	44.45	44.67	4,510,024	-0.87(-1.92%)
Aug 14, 2013	45.43	45.77	45.43	45.54	4,283,404	+0.05(+0.11%)
Aug 13, 2013	45.58	45.85	45.28	45.49	3,423,979	-0.07(-0.14%)
Aug 12, 2013	44.86	45.67	44.86	45.55	5,000,977	+0.44(+0.97%)
Aug 09, 2013	45.38	45.54	44.89	45.12	4,635,079	-0.30(-0.66%)
Aug 08, 2013	45.18	45.60	45.15	45.42	4,677,963	+0.49(+1.09%)
Aug 07, 2013	45.39	45.47	44.61	44.93	5,262,203	-0.55(-1.20%)
Aug 06, 2013	45.00	45.58	44.68	45.47	4,969,431	+0.04(+0.08%)
Aug 05, 2013	45.42	45.68	45.32	45.44	3,929,945	-0.15(-0.34%)
Aug 02, 2013	45.31	45.59	45.04	45.59	5,228,322	+0.00(+0.00%)
Aug 01, 2013	45.17	45.70	45.03	45.59	5,516,680	+0.86(+1.92%)
Jul 31, 2013	44.19	45.05	44.10	44.73	6,817,980	+0.64(+1.45%)
Jul 30, 2013	43.83	44.13	43.77	44.09	4,069,365	+0.52(+1.19%)
Jul 29, 2013	43.45	43.83	43.44	43.57	2,340,620	-0.01(-0.03%)
Jul 26, 2013	43.26	43.61	43.18	43.59	2,783,944	+0.04(+0.08%)
Jul 25, 2013	43.55	43.56	43.18	43.55	4,840,060	-0.18(-0.42%)
Jul 24, 2013	44.13	44.13	43.48	43.73	3,199,896	-0.17(-0.38%)
Jul 23, 2013	43.92	44.10	43.80	43.90	2,944,650	-0.02(-0.05%)
Jul 22, 2013	43.88	44.42	42.86	43.92	7,859,124	+1.06(+2.48%)
Jul 19, 2013	42.07	42.86	41.95	42.86	6,617,879	+0.77(+1.84%)
Jul 18, 2013	41.79	42.25	41.65	42.08	3,556,115	+0.31(+0.75%)
Jul 17, 2013	41.95	41.95	41.65	41.77	2,184,884	+0.07(+0.17%)
Jul 16, 2013	41.90	41.96	41.52	41.70	3,524,427	-0.12(-0.28%)
Jul 15, 2013	41.72	42.10	41.71	41.81	3,536,176	+0.11(+0.26%)
Jul 12, 2013	42.03	42.15	41.39	41.71	5,425,838	-0.47(-1.12%)
Jul 11, 2013	42.24	42.28	42.00	42.18	3,784,688	+0.56(+1.35%)
Jul 10, 2013	41.99	42.09	41.49	41.62	4,059,350	-0.37(-0.89%)
Jul 09, 2013	41.81	42.12	41.70	41.99	3,486,139	+0.65(+1.57%)
Jul 08, 2013	41.46	41.84	41.25	41.34	4,019,673	+0.21(+0.51%)
Jul 05, 2013	40.54	41.20	40.12	41.13	4,570,940	+0.90(+2.25%)
Jul 03, 2013	40.13	40.31	39.88	40.23	2,906,615	-0.16(-0.40%)
Jul 02, 2013	40.37	40.92	40.26	40.39	5,176,812	+0.04(+0.11%)
Jul 01, 2013	39.78	40.58	39.76	40.34	3,773,602	+0.59(+1.49%)
Jun 28, 2013	40.25	40.36	39.69	39.75	7,077,318	-0.62(-1.53%)
Jun 27, 2013	40.65	40.78	40.28	40.37	3,746,782	+0.06(+0.14%)
Jun 26, 2013	40.39	40.56	39.88	40.31	4,348,809	+0.35(+0.88%)
Jun 25, 2013	39.74	40.13	39.67	39.96	4,912,853	+0.60(+1.54%)
Jun 24, 2013	39.45	39.69	38.94	39.36	5,714,922	-0.55(-1.39%)
Jun 21, 2013	39.93	40.12	39.45	39.91	6,713,235	+0.28(+0.70%)
Jun 20, 2013	40.67	40.72	39.56	39.64	8,022,964	-1.48(-3.60%)
Jun 19, 2013	41.71	41.89	41.10	41.12	3,332,266	-0.68(-1.62%)
Jun 18, 2013	41.27	41.97	41.26	41.79	3,819,675	+0.57(+1.38%)
Jun 17, 2013	41.31	41.38	41.00	41.22	4,025,155	+0.31(+0.75%)
Jun 14, 2013	41.28	41.49	40.86	40.92	3,192,916	-0.44(-1.07%)
Jun 13, 2013	40.73	41.48	40.45	41.36	3,267,027	+0.63(+1.54%)
Jun 12, 2013	41.40	41.52	40.69	40.74	4,165,843	-0.39(-0.96%)
Jun 11, 2013	41.30	41.50	41.03	41.13	3,517,411	-0.77(-1.84%)
Jun 10, 2013	42.24	42.24	41.66	41.90	3,702,090	-0.10(-0.24%)
Jun 07, 2013	41.45	42.04	41.21	42.00	4,651,933	+0.95(+2.33%)
Jun 06, 2013	40.84	41.10	40.63	41.05	4,646,589	+0.27(+0.66%)
Jun 05, 2013	41.52	41.58	40.56	40.78	5,902,797	-0.87(-2.10%)
Jun 04, 2013	42.03	42.37	41.36	41.65	4,370,480	-0.44(-1.04%)
Jun 03, 2013	42.00	42.17	41.46	42.09	5,710,319	+0.21(+0.50%)
May 31, 2013	42.00	42.65	41.73	41.88	5,042,450	-0.26(-0.61%)
May 30, 2013	41.79	42.42	41.79	42.14	3,050,808	+0.39(+0.94%)
May 29, 2013	41.84	42.11	41.66	41.74	4,192,373	-0.28(-0.68%)
May 28, 2013	42.03	42.42	41.84	42.03	4,214,546	+0.52(+1.26%)
May 24, 2013	41.36	41.64	41.20	41.50	3,323,000	-0.15(-0.35%)
May 23, 2013	41.68	41.93	41.51	41.65	5,967,873	-0.55(-1.30%)
May 22, 2013	42.83	42.97	42.00	42.19	6,560,864	-0.65(-1.51%)
May 21, 2013	43.32	43.44	42.77	42.84	5,488,700	-0.38(-0.88%)
May 20, 2013	43.06	43.79	43.04	43.22	5,948,322	-0.04(-0.10%)
May 17, 2013	42.42	43.40	42.40	43.27	7,078,378	+0.97(+2.29%)
May 16, 2013	42.50	42.89	42.13	42.30	6,629,120	-0.34(-0.80%)
May 15, 2013	42.57	42.81	42.52	42.64	5,365,109	+0.79(+1.90%)
May 13, 2013	41.90	42.03	41.58	41.84	2,780,270	-0.10(-0.24%)
May 10, 2013	41.85	42.05	41.60	41.95	3,501,546	+0.18(+0.43%)
May 09, 2013	41.34	42.30	41.29	41.76	6,957,936	+0.39(+0.94%)
May 08, 2013	40.73	41.39	40.38	41.37	5,707,827	+0.44(+1.08%)
May 07, 2013	40.36	41.00	40.26	40.93	11,546,219	-0.54(-1.29%)
May 06, 2013	41.13	41.74	41.01	41.47	6,282,774	+0.35(+0.84%)
May 03, 2013	40.75	41.24	40.38	41.12	5,478,997	+0.74(+1.83%)
May 02, 2013	39.62	40.48	39.45	40.38	5,863,522	+1.09(+2.76%)

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.