Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	67.22	67.79	66.98	67.68	2,117,529	+0.37(+0.54%)
Apr 29, 2014	67.40	67.48	66.84	67.32	1,894,974	+0.23(+0.34%)
Apr 28, 2014	67.43	67.58	66.36	67.09	2,391,227	+0.01(+0.01%)
Apr 25, 2014	67.62	67.84	66.86	67.08	2,738,875	-0.91(-1.33%)
Apr 24, 2014	68.02	68.14	67.63	67.98	2,356,197	+0.17(+0.25%)
Apr 23, 2014	67.81	68.19	67.69	67.82	2,712,505	+0.23(+0.34%)
Apr 22, 2014	68.28	68.66	67.53	67.59	4,431,577	+0.41(+0.60%)
Apr 21, 2014	66.99	67.18	66.39	67.18	3,015,920	+0.31(+0.46%)
Apr 17, 2014	66.33	66.87	66.87	66.87	3,342,173	+0.68(+1.03%)
Apr 16, 2014	65.78	66.51	65.54	66.19	2,271,773	+0.95(+1.45%)
Apr 15, 2014	64.85	65.30	64.16	65.25	2,250,162	+0.41(+0.64%)
Apr 14, 2014	65.21	65.44	64.25	64.83	1,798,360	+0.29(+0.46%)
Apr 11, 2014	64.59	65.13	64.37	64.54	2,540,332	-0.56(-0.87%)
Apr 10, 2014	66.12	66.38	64.94	65.10	2,425,374	-1.09(-1.64%)
Apr 09, 2014	65.50	66.29	65.49	66.19	2,542,281	+0.87(+1.33%)
Apr 08, 2014	65.11	65.65	64.71	65.32	2,360,712	+0.14(+0.21%)
Apr 07, 2014	66.20	66.21	64.99	65.19	2,203,774	-1.18(-1.77%)
Apr 04, 2014	66.71	67.61	66.12	66.36	3,976,824	-0.04(-0.06%)
Apr 03, 2014	66.27	66.63	65.88	66.40	3,022,444	+0.37(+0.57%)
Apr 02, 2014	65.19	66.22	65.18	66.03	3,060,140	+0.75(+1.16%)
Apr 01, 2014	64.72	65.31	64.70	65.28	2,799,374	+0.69(+1.07%)
Mar 31, 2014	64.40	64.98	64.32	64.59	2,851,743	+0.45(+0.71%)
Mar 28, 2014	63.60	64.50	63.43	64.13	1,596,108	+0.73(+1.15%)
Mar 27, 2014	63.96	63.96	63.11	63.40	1,934,933	-0.33(-0.51%)
Mar 26, 2014	64.41	64.58	63.73	63.73	2,499,699	-0.43(-0.68%)
Mar 25, 2014	63.76	64.31	63.64	64.16	2,762,081	+0.85(+1.35%)
Mar 24, 2014	64.04	64.27	63.18	63.31	2,351,484	-0.49(-0.77%)
Mar 21, 2014	63.81	64.33	63.69	63.80	6,805,896	+0.07(+0.11%)
Mar 20, 2014	63.59	63.76	63.26	63.73	2,880,078	+0.00(+0.00%)
Mar 19, 2014	64.48	64.53	63.29	63.73	3,373,927	-0.86(-1.33%)
Mar 18, 2014	64.72	64.90	64.49	64.59	2,237,657	-0.02(-0.02%)
Mar 17, 2014	63.82	64.83	63.80	64.61	2,985,123	+1.18(+1.86%)
Mar 14, 2014	63.82	64.32	63.37	63.43	4,503,977	-0.62(-0.97%)
Mar 13, 2014	65.02	65.25	63.94	64.05	3,634,082	-0.81(-1.24%)
Mar 12, 2014	64.43	64.91	64.34	64.86	3,573,904	+0.10(+0.16%)
Mar 11, 2014	65.11	65.62	64.70	64.76	2,919,828	-0.24(-0.36%)
Mar 10, 2014	65.12	65.17	64.57	64.99	1,760,720	-0.40(-0.62%)
Mar 07, 2014	65.39	65.55	65.00	65.40	2,099,629	+0.32(+0.50%)
Mar 06, 2014	65.25	65.41	65.03	65.07	2,336,371	-0.01(-0.01%)
Mar 05, 2014	65.26	65.38	64.88	65.08	1,820,714	-0.16(-0.24%)
Mar 04, 2014	65.32	65.74	65.21	65.24	2,329,747	+0.58(+0.90%)
Mar 03, 2014	64.47	64.97	64.23	64.65	2,261,642	-0.52(-0.80%)
Feb 28, 2014	65.02	65.74	64.89	65.17	2,950,001	+0.21(+0.33%)
Feb 27, 2014	64.98	65.29	64.76	64.96	2,759,943	-0.17(-0.27%)
Feb 26, 2014	64.74	65.28	64.67	65.13	2,729,486	+0.47(+0.72%)
Feb 25, 2014	64.49	65.11	64.38	64.67	2,657,983	+0.09(+0.15%)
Feb 24, 2014	64.80	65.36	64.54	64.57	2,858,101	+0.21(+0.32%)
Feb 21, 2014	63.92	64.60	63.78	64.37	3,037,940	+0.57(+0.89%)
Feb 20, 2014	62.84	63.93	62.77	63.80	2,428,418	+1.07(+1.70%)
Feb 19, 2014	62.91	63.47	62.72	62.73	2,708,394	-0.40(-0.64%)
Feb 18, 2014	62.19	63.19	62.08	63.14	3,260,196	+1.05(+1.69%)
Feb 14, 2014	61.63	62.09	62.09	62.09	8,185,551	+0.32(+0.52%)
Feb 13, 2014	61.87	61.99	61.58	61.76	7,629,276	-0.48(-0.77%)
Feb 12, 2014	62.22	62.54	62.10	62.24	6,146,957	+0.02(+0.03%)
Feb 11, 2014	62.27	62.54	62.14	62.23	5,982,954	-0.02(-0.04%)
Feb 10, 2014	62.75	62.89	62.10	62.25	3,145,572	-0.70(-1.10%)
Feb 07, 2014	62.22	63.03	62.00	62.95	3,105,852	+1.23(+2.00%)
Feb 06, 2014	61.48	62.11	61.46	61.71	3,160,962	+0.42(+0.68%)
Feb 05, 2014	60.91	62.10	60.70	61.30	4,439,955	+0.13(+0.21%)
Feb 04, 2014	60.78	61.31	60.24	61.17	2,674,139	+0.51(+0.85%)
Feb 03, 2014	62.32	62.69	60.63	60.66	3,071,591	-1.65(-2.65%)
Jan 31, 2014	61.86	62.90	61.58	62.31	3,367,194	-0.33(-0.53%)
Jan 30, 2014	62.42	62.74	62.22	62.64	2,713,027	+0.77(+1.24%)
Jan 29, 2014	63.10	63.31	61.61	61.87	4,408,015	-0.55(-0.87%)
Jan 28, 2014	62.95	63.34	61.63	62.42	7,036,322	+0.57(+0.92%)
Jan 27, 2014	62.73	63.06	61.71	61.85	3,802,984	-0.73(-1.16%)
Jan 24, 2014	63.72	64.01	62.58	62.58	2,680,333	-1.84(-2.86%)
Jan 23, 2014	64.97	64.97	64.09	64.42	1,833,344	-1.05(-1.60%)
Jan 22, 2014	65.60	65.63	65.31	65.47	1,485,923	-0.13(-0.19%)
Jan 21, 2014	65.63	65.83	65.20	65.59	1,898,361	+0.29(+0.45%)
Jan 17, 2014	65.37	65.30	65.30	65.30	2,445,095	-0.14(-0.22%)
Jan 16, 2014	65.16	65.63	65.05	65.44	1,461,797	+0.26(+0.40%)
Jan 15, 2014	64.96	65.39	65.01	65.18	2,814,382	+0.22(+0.34%)
Jan 14, 2014	64.31	64.96	64.12	64.96	2,230,143	+0.88(+1.38%)
Jan 13, 2014	64.77	65.17	63.97	64.08	2,784,609	-1.07(-1.65%)
Jan 10, 2014	65.05	65.21	64.69	65.15	2,273,118	+0.31(+0.48%)
Jan 09, 2014	65.05	65.47	64.72	64.84	2,257,368	+0.02(+0.02%)
Jan 08, 2014	65.34	65.39	64.74	64.83	2,927,542	-0.43(-0.65%)
Jan 07, 2014	65.40	65.61	65.15	65.25	3,615,912	-0.09(-0.13%)
Jan 06, 2014	66.27	66.38	65.20	65.34	2,810,176	-0.81(-1.23%)
Jan 03, 2014	65.73	66.45	65.69	66.15	1,763,656	+0.43(+0.66%)
Jan 02, 2014	66.34	66.44	65.62	65.72	1,758,932	-0.70(-1.06%)
Dec 31, 2013	66.16	66.42	66.42	66.42	1,585,590	+0.51(+0.77%)
Dec 30, 2013	65.93	66.01	65.79	65.92	1,538,749	-0.12(-0.18%)
Dec 27, 2013	68.99	66.32	65.96	66.04	1,264,601	+0.24(+0.36%)
Dec 26, 2013	65.68	65.90	65.55	65.80	1,330,724	+0.29(+0.44%)
Dec 24, 2013	64.97	65.72	64.89	65.51	1,053,548	+0.50(+0.77%)
Dec 23, 2013	64.78	65.05	64.67	65.00	1,513,120	+0.65(+1.01%)
Dec 20, 2013	64.43	64.91	64.23	64.35	4,388,683	+0.04(+0.06%)
Dec 19, 2013	63.74	64.57	63.57	64.31	2,838,031	+0.50(+0.78%)
Dec 18, 2013	63.01	63.84	62.24	63.82	2,838,764	+0.97(+1.54%)
Dec 17, 2013	62.92	63.16	62.76	62.85	2,456,750	-0.02(-0.04%)
Dec 16, 2013	62.35	63.27	62.17	62.87	2,408,779	+0.82(+1.32%)
Dec 13, 2013	61.78	62.39	61.67	62.06	1,915,171	+0.41(+0.66%)
Dec 12, 2013	61.79	61.97	61.50	61.65	2,616,533	-0.21(-0.34%)
Dec 11, 2013	62.83	62.87	61.77	61.86	2,411,440	-0.91(-1.45%)
Dec 10, 2013	62.70	63.35	62.62	62.77	2,215,063	+0.02(+0.03%)
Dec 09, 2013	63.22	63.41	62.72	62.76	2,617,893	-0.51(-0.81%)
Dec 06, 2013	62.48	63.37	62.46	63.27	3,263,608	+1.24(+2.00%)
Dec 05, 2013	61.25	62.28	61.15	62.03	2,896,309	+0.62(+1.01%)
Dec 04, 2013	61.21	61.70	60.76	61.40	2,667,511	-0.07(-0.12%)
Dec 03, 2013	61.73	62.08	61.28	61.48	3,077,389	-0.68(-1.10%)
Dec 02, 2013	62.41	62.72	62.11	62.16	2,417,006	-0.39(-0.63%)
Nov 29, 2013	62.47	62.76	62.47	62.55	1,007,829	+0.06(+0.10%)
Nov 27, 2013	62.52	62.63	62.28	62.49	1,507,042	+0.17(+0.28%)
Nov 26, 2013	62.33	62.52	62.22	62.32	1,963,529	+0.03(+0.05%)
Nov 25, 2013	62.58	62.76	62.25	62.28	1,415,301	-0.20(-0.33%)
Nov 22, 2013	62.17	62.51	62.03	62.49	2,184,391	+0.26(+0.42%)
Nov 21, 2013	61.93	62.43	61.89	62.23	2,032,731	+0.42(+0.67%)
Nov 20, 2013	62.50	62.51	61.74	61.81	1,890,968	-0.42(-0.67%)
Nov 19, 2013	62.37	62.65	62.12	62.23	1,993,095	-0.22(-0.35%)
Nov 18, 2013	62.85	62.85	62.29	62.45	1,998,761	-0.16(-0.25%)
Nov 15, 2013	62.73	62.82	62.55	62.61	3,225,988	+0.08(+0.13%)
Nov 14, 2013	62.49	62.71	62.25	62.53	2,675,631	+0.24(+0.38%)
Nov 13, 2013	61.72	62.36	61.62	62.29	2,496,671	+0.33(+0.53%)
Nov 12, 2013	62.14	62.31	61.81	61.96	1,669,619	-0.20(-0.33%)
Nov 11, 2013	62.17	62.38	62.10	62.17	1,260,961	+0.01(+0.01%)
Nov 08, 2013	61.59	62.32	61.48	62.16	2,421,836	+0.57(+0.92%)
Nov 07, 2013	61.95	62.32	61.55	61.59	2,197,247	-0.70(-1.12%)
Nov 06, 2013	62.63	62.63	62.22	62.29	1,838,638	+0.08(+0.13%)
Nov 05, 2013	62.05	62.36	61.71	62.21	1,805,423	-0.06(-0.09%)
Nov 04, 2013	62.29	62.32	62.11	62.27	1,675,884	+0.19(+0.30%)
Nov 01, 2013	62.14	62.37	61.71	62.08	1,834,604	+0.15(+0.24%)
Oct 31, 2013	61.72	62.38	61.55	61.93	2,418,317	+0.26(+0.42%)
Oct 30, 2013	62.36	62.39	61.58	61.67	1,825,455	-0.61(-0.98%)
Oct 29, 2013	61.89	62.50	61.73	62.28	1,925,574	+0.62(+1.01%)
Oct 28, 2013	61.62	61.86	61.47	61.66	1,918,826	-0.08(-0.13%)
Oct 25, 2013	61.80	61.80	61.07	61.74	3,960,067	+0.03(+0.05%)
Oct 24, 2013	62.05	62.49	61.51	61.71	2,911,645	+0.03(+0.05%)
Oct 23, 2013	61.19	61.86	61.13	61.68	2,812,724	+0.34(+0.55%)
Oct 22, 2013	61.23	61.74	60.84	61.34	2,904,588	+0.38(+0.62%)
Oct 21, 2013	60.81	60.96	60.42	60.96	2,268,943	+0.11(+0.18%)
Oct 18, 2013	60.75	61.18	60.64	60.85	2,185,146	+0.44(+0.73%)
Oct 17, 2013	59.53	60.46	59.37	60.41	1,847,861	+0.75(+1.26%)
Oct 16, 2013	59.60	60.22	59.31	59.66	3,088,911	+0.11(+0.18%)
Oct 15, 2013	60.40	60.70	59.49	59.55	3,478,926	-1.17(-1.93%)
Oct 14, 2013	60.07	60.81	59.97	60.72	1,121,366	+0.25(+0.42%)
Oct 11, 2013	60.00	60.74	59.94	60.47	1,929,215	+0.32(+0.54%)
Oct 10, 2013	58.91	60.19	58.83	60.15	2,641,548	+1.80(+3.09%)
Oct 09, 2013	58.32	58.61	57.85	58.35	1,846,735	+0.13(+0.23%)
Oct 08, 2013	59.02	59.20	58.20	58.21	2,422,601	-0.65(-1.11%)
Oct 07, 2013	58.66	59.23	58.59	58.87	1,545,175	-0.35(-0.60%)
Oct 04, 2013	58.80	59.41	58.75	59.22	1,713,345	+0.34(+0.57%)
Oct 03, 2013	59.20	59.48	58.54	58.88	2,402,337	-0.50(-0.83%)
Oct 02, 2013	59.56	59.82	58.94	59.38	2,528,770	-0.68(-1.14%)
Oct 01, 2013	60.04	60.37	59.80	60.06	2,370,274	+0.11(+0.18%)
Sep 30, 2013	59.80	60.21	59.77	59.95	2,368,913	-0.36(-0.60%)
Sep 27, 2013	60.28	60.45	60.08	60.31	1,916,553	-0.43(-0.71%)
Sep 26, 2013	60.62	60.88	60.16	60.74	2,433,219	+0.36(+0.60%)
Sep 25, 2013	60.90	60.94	60.37	60.38	3,176,935	-0.59(-0.97%)
Sep 24, 2013	59.72	61.41	59.67	60.98	4,656,174	+1.38(+2.32%)
Sep 23, 2013	59.54	59.79	59.08	59.59	1,935,485	-0.20(-0.34%)
Sep 20, 2013	59.69	60.23	59.63	59.80	3,545,959	+0.13(+0.21%)
Sep 19, 2013	59.71	59.91	59.46	59.67	1,936,150	+0.14(+0.24%)
Sep 18, 2013	59.09	59.65	58.80	59.53	2,381,520	+0.52(+0.87%)
Sep 17, 2013	58.63	59.01	58.48	59.01	1,857,752	+0.30(+0.52%)
Sep 16, 2013	58.80	59.04	58.64	58.71	1,991,610	+0.57(+0.98%)
Sep 13, 2013	57.87	58.26	57.58	58.14	1,471,385	+0.34(+0.58%)
Sep 12, 2013	58.13	58.52	57.70	57.80	1,930,782	-0.30(-0.51%)
Sep 11, 2013	58.17	58.31	57.85	58.10	1,601,727	-0.09(-0.15%)
Sep 10, 2013	57.80	58.33	57.66	58.19	1,962,919	+0.68(+1.18%)
Sep 09, 2013	57.20	57.72	57.06	57.51	1,964,865	+0.53(+0.93%)
Sep 06, 2013	56.88	57.40	56.26	56.97	1,667,274	+0.24(+0.43%)
Sep 05, 2013	56.86	57.36	56.52	56.73	1,740,517	-0.20(-0.34%)
Sep 04, 2013	55.94	57.09	55.90	56.93	1,725,678	+1.04(+1.86%)
Sep 03, 2013	56.43	56.76	55.56	55.89	2,399,456	+0.02(+0.03%)
Aug 30, 2013	56.22	56.22	55.69	55.87	1,848,241	-0.23(-0.40%)
Aug 29, 2013	55.82	56.49	55.62	56.10	1,479,854	+0.13(+0.22%)
Aug 28, 2013	55.72	56.19	55.65	55.97	1,637,322	+0.07(+0.13%)
Aug 27, 2013	56.40	56.68	55.82	55.90	1,861,040	-1.16(-2.03%)
Aug 26, 2013	57.26	57.63	57.06	57.06	993,031	-0.23(-0.40%)
Aug 23, 2013	57.08	57.41	56.83	57.29	1,444,555	+0.31(+0.55%)
Aug 22, 2013	56.43	57.31	56.43	56.97	1,515,882	+0.69(+1.22%)
Aug 21, 2013	56.22	56.71	56.22	56.29	1,846,240	-0.27(-0.48%)
Aug 20, 2013	56.36	56.61	56.20	56.56	1,845,455	+0.15(+0.26%)
Aug 19, 2013	56.59	56.79	56.36	56.41	1,477,168	-0.21(-0.37%)
Aug 16, 2013	56.58	57.01	56.49	56.62	2,188,236	-0.13(-0.23%)
Aug 15, 2013	57.03	57.07	56.61	56.76	1,618,772	-0.76(-1.32%)
Aug 14, 2013	57.72	57.81	57.46	57.51	1,087,429	-0.31(-0.54%)
Aug 13, 2013	57.52	58.05	57.20	57.83	1,048,747	+0.35(+0.61%)
Aug 12, 2013	57.14	57.75	57.02	57.47	1,422,635	+0.17(+0.30%)
Aug 09, 2013	57.07	57.51	56.93	57.30	1,466,850	-0.19(-0.33%)
Aug 08, 2013	57.72	57.93	57.46	57.49	1,291,432	+0.00(+0.00%)
Aug 07, 2013	57.22	57.65	57.04	57.49	1,670,131	+0.05(+0.10%)
Aug 06, 2013	57.40	57.62	57.19	57.44	1,548,781	-0.21(-0.37%)
Aug 05, 2013	57.85	57.93	57.51	57.65	1,023,081	-0.40(-0.69%)
Aug 02, 2013	57.28	58.94	56.93	58.05	4,407,816	+0.44(+0.76%)
Aug 01, 2013	56.97	57.69	56.94	57.61	1,938,996	+1.29(+2.29%)
Jul 31, 2013	56.40	56.90	56.28	56.32	1,936,887	+0.07(+0.13%)
Jul 30, 2013	56.30	56.56	56.08	56.25	1,466,601	+0.25(+0.45%)
Jul 29, 2013	56.22	56.48	55.93	56.00	1,468,719	-0.27(-0.47%)
Jul 26, 2013	56.25	56.33	55.89	56.26	1,396,866	-0.23(-0.40%)
Jul 25, 2013	55.67	56.52	55.56	56.49	2,212,502	+0.66(+1.19%)
Jul 24, 2013	56.34	56.66	55.66	55.82	3,269,862	-0.15(-0.27%)
Jul 23, 2013	56.79	56.90	54.86	55.97	6,515,848	-1.62(-2.81%)
Jul 22, 2013	57.56	57.90	57.29	57.59	2,030,309	+0.30(+0.52%)
Jul 19, 2013	57.01	57.40	56.52	57.29	3,955,007	+0.46(+0.81%)
Jul 18, 2013	56.21	56.91	55.36	56.83	1,859,555	+0.93(+1.66%)
Jul 17, 2013	56.15	56.30	55.79	55.90	815,228	+0.04(+0.07%)
Jul 16, 2013	56.36	56.54	55.76	55.86	2,070,048	-0.46(-0.82%)
Jul 15, 2013	56.26	56.39	56.05	56.33	1,221,278	+0.14(+0.25%)
Jul 12, 2013	56.43	56.43	55.93	56.18	2,254,120	-0.27(-0.47%)
Jul 11, 2013	56.28	56.55	56.14	56.45	1,849,045	+0.80(+1.43%)
Jul 10, 2013	55.50	55.73	55.19	55.65	2,411,789	+0.04(+0.07%)
Jul 09, 2013	55.79	55.90	55.55	55.61	2,145,146	+0.31(+0.57%)
Jul 08, 2013	55.01	55.37	54.89	55.30	2,886,187	+0.60(+1.10%)
Jul 05, 2013	54.29	54.71	54.16	54.70	1,319,287	+0.94(+1.74%)
Jul 03, 2013	53.71	54.04	53.28	53.76	1,897,602	-0.31(-0.58%)
Jul 02, 2013	54.35	54.70	53.86	54.07	2,829,817	-0.30(-0.55%)
Jul 01, 2013	54.57	54.85	54.18	54.37	3,417,757	+0.30(+0.55%)
Jun 28, 2013	54.50	54.56	53.98	54.07	6,919,111	-0.48(-0.89%)
Jun 27, 2013	53.89	54.59	53.72	54.56	3,135,207	+1.13(+2.11%)
Jun 26, 2013	53.36	53.57	52.92	53.43	2,526,049	+0.71(+1.35%)
Jun 25, 2013	52.63	52.87	52.50	52.72	2,467,277	+0.52(+1.00%)
Jun 24, 2013	52.32	52.93	52.19	52.20	4,639,518	-1.00(-1.87%)
Jun 21, 2013	54.17	54.28	53.16	53.20	4,669,976	-0.49(-0.91%)
Jun 20, 2013	54.26	54.56	53.55	53.69	4,185,553	-1.06(-1.93%)
Jun 19, 2013	55.36	55.48	54.74	54.74	1,717,786	-0.71(-1.28%)
Jun 18, 2013	55.08	55.77	54.95	55.45	2,270,084	+0.51(+0.93%)
Jun 17, 2013	55.00	55.26	54.66	54.94	2,068,538	+0.33(+0.61%)
Jun 14, 2013	54.69	54.97	54.53	54.60	1,494,078	-0.19(-0.35%)
Jun 13, 2013	53.85	54.96	53.81	54.80	2,777,931	+0.85(+1.57%)
Jun 12, 2013	54.92	54.99	53.86	53.95	2,602,805	-0.54(-1.00%)
Jun 11, 2013	54.14	54.78	54.12	54.49	1,744,424	-0.33(-0.60%)
Jun 10, 2013	55.04	55.04	54.46	54.82	1,328,227	-0.14(-0.25%)
Jun 07, 2013	54.45	55.01	54.24	54.96	2,281,082	+0.86(+1.60%)
Jun 06, 2013	53.77	54.19	53.58	54.10	3,119,235	+0.32(+0.59%)
Jun 05, 2013	54.21	54.40	53.76	53.78	2,648,406	-0.67(-1.23%)
Jun 04, 2013	55.05	55.38	54.09	54.45	1,996,107	-0.69(-1.25%)
Jun 03, 2013	54.67	55.16	54.27	55.14	2,545,836	+0.62(+1.14%)
May 31, 2013	54.77	55.47	54.52	54.52	2,534,234	-0.33(-0.61%)
May 30, 2013	54.65	55.19	54.51	54.85	1,751,473	+0.30(+0.56%)
May 29, 2013	54.45	54.91	54.31	54.55	1,515,670	-0.23(-0.41%)
May 28, 2013	55.13	55.46	54.71	54.77	1,679,207	+0.18(+0.33%)
May 24, 2013	54.38	54.64	53.99	54.59	1,490,430	-0.03(-0.06%)
May 23, 2013	54.54	54.98	54.47	54.63	2,328,330	-0.41(-0.75%)
May 22, 2013	55.25	55.69	54.74	55.04	3,424,003	-0.28(-0.51%)
May 21, 2013	55.33	55.69	55.07	55.32	2,793,877	+0.12(+0.23%)
May 20, 2013	54.91	55.57	54.83	55.19	1,925,363	+0.17(+0.31%)
May 17, 2013	54.52	55.08	54.48	55.02	3,876,672	+0.68(+1.24%)
May 16, 2013	54.35	54.53	54.11	54.35	2,371,578	-0.21(-0.38%)
May 15, 2013	53.74	54.57	53.70	54.56	2,594,456	+1.47(+2.77%)
May 13, 2013	53.02	53.24	52.77	53.09	1,547,926	-0.01(-0.01%)
May 10, 2013	53.09	53.23	52.57	53.09	2,674,187	+0.12(+0.22%)
May 09, 2013	52.52	53.50	52.22	52.98	3,919,461	+0.32(+0.61%)
May 08, 2013	51.85	52.72	51.67	52.66	3,105,072	+0.77(+1.48%)
May 07, 2013	51.21	51.95	51.17	51.89	2,817,845	+0.78(+1.52%)
May 06, 2013	50.97	51.14	50.72	51.11	2,610,503	+0.03(+0.06%)
May 03, 2013	50.65	51.16	50.16	51.08	3,430,090	+0.93(+1.84%)
May 02, 2013	49.87	50.27	49.75	50.16	3,539,976	+0.51(+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.