Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.63	32.96	32.18	32.65	13,495,455	+0.08(+0.25%)
Apr 29, 2014	31.93	32.58	31.80	32.57	11,320,816	+0.80(+2.51%)
Apr 28, 2014	32.09	32.51	31.14	31.77	14,262,964	-0.20(-0.64%)
Apr 25, 2014	32.35	32.45	31.72	31.97	11,648,413	-0.58(-1.80%)
Apr 24, 2014	32.93	33.21	32.20	32.56	18,652,260	-0.32(-0.97%)
Apr 23, 2014	32.68	33.16	31.91	32.88	24,834,798	+1.90(+6.12%)
Apr 22, 2014	30.30	31.25	30.29	30.98	15,875,393	+0.90(+2.98%)
Apr 21, 2014	29.77	30.21	29.47	30.09	10,022,445	+0.16(+0.53%)
Apr 17, 2014	29.79	29.93	29.93	29.93	14,836,800	+0.12(+0.42%)
Apr 16, 2014	28.56	29.90	28.52	29.80	15,965,192	+1.52(+5.36%)
Apr 15, 2014	28.19	28.75	27.07	28.29	21,731,794	+0.16(+0.57%)
Apr 14, 2014	29.13	29.25	27.59	28.13	17,615,224	-0.70(-2.43%)
Apr 11, 2014	29.15	29.99	28.61	28.83	14,307,011	-0.43(-1.48%)
Apr 10, 2014	31.11	31.15	29.25	29.26	16,508,199	-1.52(-4.95%)
Apr 09, 2014	29.90	30.86	29.63	30.79	10,778,091	+1.08(+3.64%)
Apr 08, 2014	30.05	30.39	28.73	29.70	18,226,632	-0.43(-1.41%)
Apr 07, 2014	30.59	31.35	29.86	30.13	15,464,568	-0.55(-1.79%)
Apr 04, 2014	31.64	31.65	30.56	30.68	10,556,418	-0.67(-2.15%)
Apr 03, 2014	31.67	31.97	31.00	31.35	10,044,080	-0.29(-0.92%)
Apr 02, 2014	31.83	32.37	31.49	31.65	13,557,081	-0.04(-0.14%)
Apr 01, 2014	30.96	31.72	30.95	31.69	13,119,014	+0.98(+3.17%)
Mar 31, 2014	29.92	30.95	29.92	30.71	11,521,989	+0.99(+3.34%)
Mar 28, 2014	30.26	30.75	29.70	29.72	11,771,851	-0.53(-1.76%)
Mar 27, 2014	30.05	30.40	29.23	30.25	13,482,796	+0.15(+0.50%)
Mar 26, 2014	30.58	30.63	30.06	30.10	13,588,152	-0.42(-1.37%)
Mar 25, 2014	29.66	30.59	29.66	30.52	13,022,230	+0.98(+3.33%)
Mar 24, 2014	29.35	29.72	28.83	29.54	12,735,700	+0.52(+1.80%)
Mar 21, 2014	30.20	30.20	29.01	29.01	24,909,524	-0.81(-2.70%)
Mar 20, 2014	29.96	30.06	29.52	29.82	7,894,463	-0.08(-0.27%)
Mar 19, 2014	30.23	30.42	29.54	29.90	10,334,435	-0.30(-1.00%)
Mar 18, 2014	30.57	30.65	30.18	30.20	9,982,431	-0.12(-0.38%)
Mar 17, 2014	30.65	30.65	29.92	30.32	10,350,968	+0.07(+0.23%)
Mar 14, 2014	29.69	30.70	29.47	30.25	13,407,389	+0.48(+1.61%)
Mar 13, 2014	30.81	30.83	29.51	29.77	15,047,537	-0.82(-2.67%)
Mar 12, 2014	30.67	30.88	30.32	30.58	11,228,532	-0.37(-1.20%)
Mar 11, 2014	31.08	31.42	30.82	30.95	11,254,013	-0.22(-0.71%)
Mar 10, 2014	31.33	31.75	30.77	31.18	12,063,610	-0.17(-0.54%)
Mar 07, 2014	31.66	31.78	30.85	31.34	13,344,836	-0.01(-0.03%)
Mar 06, 2014	31.08	31.54	31.05	31.35	13,563,778	+0.58(+1.87%)
Mar 05, 2014	30.89	31.16	30.68	30.78	12,748,808	+0.24(+0.78%)
Mar 04, 2014	29.70	30.78	29.68	30.54	15,304,202	+1.65(+5.71%)
Mar 03, 2014	28.71	29.01	28.28	28.89	16,254,879	-0.55(-1.87%)
Feb 28, 2014	29.19	29.65	28.95	29.44	12,257,283	-0.10(-0.33%)
Feb 27, 2014	29.60	30.09	29.50	29.54	12,235,597	-0.17(-0.57%)
Feb 26, 2014	29.66	29.92	29.33	29.70	13,235,345	+0.24(+0.81%)
Feb 25, 2014	28.92	29.70	28.92	29.46	17,292,398	+0.70(+2.43%)
Feb 24, 2014	28.42	29.01	28.15	28.76	12,680,394	+0.61(+2.17%)
Feb 21, 2014	28.26	28.53	28.11	28.15	10,867,090	-0.07(-0.25%)
Feb 20, 2014	27.11	28.26	27.08	28.22	13,704,160	+1.13(+4.15%)
Feb 19, 2014	27.32	27.51	26.98	27.10	11,908,366	-0.26(-0.94%)
Feb 18, 2014	27.74	27.95	27.35	27.36	11,786,665	-0.37(-1.34%)
Feb 14, 2014	27.59	27.73	27.73	27.73	7,920,779	-0.01(-0.03%)
Feb 13, 2014	27.24	27.87	26.92	27.74	9,852,171	+0.19(+0.71%)
Feb 12, 2014	27.88	27.88	27.23	27.54	10,777,024	-0.25(-0.89%)
Feb 11, 2014	27.69	27.82	27.09	27.79	14,139,830	+0.18(+0.64%)
Feb 10, 2014	28.09	28.13	27.36	27.61	12,150,642	-0.39(-1.39%)
Feb 07, 2014	27.72	28.18	27.50	28.00	14,615,053	+0.67(+2.46%)
Feb 06, 2014	26.55	27.73	26.37	27.33	10,693,223	+0.77(+2.90%)
Feb 05, 2014	26.24	26.63	25.76	26.56	15,702,741	+0.07(+0.27%)
Feb 04, 2014	26.54	26.57	25.89	26.49	16,320,356	+0.50(+1.91%)
Feb 03, 2014	27.11	27.25	25.85	25.99	18,964,024	-1.09(-4.02%)
Jan 31, 2014	26.71	27.28	26.54	27.08	12,933,553	+0.03(+0.10%)
Jan 30, 2014	26.94	27.31	26.79	27.05	11,326,529	+0.58(+2.21%)
Jan 29, 2014	26.93	27.68	26.35	26.47	18,503,266	-0.87(-3.17%)
Jan 28, 2014	27.05	27.88	27.02	27.34	13,469,362	+0.27(+1.01%)
Jan 27, 2014	27.62	27.95	26.24	27.06	21,628,748	-0.46(-1.67%)
Jan 24, 2014	28.34	28.59	27.39	27.52	16,836,280	-1.23(-4.28%)
Jan 23, 2014	28.80	28.92	28.40	28.75	15,138,133	-0.30(-1.04%)
Jan 22, 2014	28.65	29.12	28.56	29.05	13,029,355	+0.67(+2.37%)
Jan 21, 2014	28.66	28.88	28.00	28.38	20,279,310	+0.89(+3.25%)
Jan 17, 2014	27.66	27.49	27.49	27.49	17,883,806	-0.45(-1.61%)
Jan 16, 2014	27.83	28.07	27.72	27.94	8,433,804	+0.07(+0.25%)
Jan 15, 2014	28.32	28.32	27.50	27.87	20,441,280	-0.45(-1.59%)
Jan 14, 2014	27.50	28.37	27.44	28.32	16,138,492	+0.96(+3.53%)
Jan 13, 2014	28.11	28.12	27.31	27.36	17,083,392	-0.49(-1.75%)
Jan 10, 2014	27.59	27.85	27.13	27.84	14,924,959	+0.36(+1.32%)
Jan 09, 2014	27.02	27.94	26.90	27.48	21,124,734	+1.11(+4.23%)
Jan 08, 2014	25.45	26.63	25.31	26.36	20,246,580	+0.90(+3.54%)
Jan 07, 2014	26.05	26.24	25.29	25.46	14,738,732	-0.45(-1.74%)
Jan 06, 2014	26.04	26.36	25.70	25.91	17,831,378	+0.05(+0.21%)
Jan 03, 2014	25.10	25.98	24.98	25.86	21,605,310	+1.35(+5.52%)
Jan 02, 2014	24.12	24.82	24.12	24.51	13,225,049	+0.20(+0.84%)
Dec 31, 2013	24.09	24.30	24.30	24.30	10,345,074	+0.25(+1.03%)
Dec 30, 2013	23.83	24.22	23.79	24.06	8,556,530	+0.14(+0.59%)
Dec 27, 2013	24.65	24.67	23.76	23.91	11,260,400	-0.75(-3.05%)
Dec 26, 2013	24.65	24.75	24.41	24.67	6,912,646	+0.04(+0.14%)
Dec 24, 2013	24.34	24.70	24.34	24.63	5,537,604	+0.24(+0.98%)
Dec 23, 2013	24.57	24.67	24.29	24.39	8,437,654	+0.02(+0.07%)
Dec 20, 2013	24.38	24.69	24.17	24.37	21,342,418	+0.04(+0.15%)
Dec 19, 2013	24.23	24.52	24.16	24.34	12,589,755	+0.35(+1.48%)
Dec 18, 2013	23.76	24.09	23.36	23.98	18,582,398	+0.15(+0.63%)
Dec 17, 2013	24.73	24.74	23.80	23.83	19,837,526	-0.87(-3.51%)
Dec 16, 2013	25.42	25.45	24.61	24.70	12,710,892	-0.40(-1.59%)
Dec 13, 2013	25.09	25.46	24.99	25.10	12,496,340	+0.14(+0.57%)
Dec 12, 2013	24.57	25.14	24.55	24.96	13,061,668	+0.49(+1.99%)
Dec 11, 2013	25.52	25.70	24.46	24.47	18,922,738	-0.98(-3.86%)
Dec 10, 2013	25.51	25.76	25.28	25.45	12,013,575	-0.10(-0.38%)
Dec 09, 2013	25.01	25.61	24.95	25.55	13,001,812	+0.58(+2.30%)
Dec 06, 2013	25.10	25.37	24.87	24.98	12,810,513	+0.26(+1.04%)
Dec 05, 2013	24.44	24.78	24.44	24.72	15,369,165	+0.29(+1.19%)
Dec 04, 2013	24.76	24.78	24.15	24.43	17,993,214	-0.39(-1.57%)
Dec 03, 2013	25.61	25.63	24.63	24.82	19,822,980	-0.84(-3.28%)
Dec 02, 2013	25.66	26.03	25.58	25.66	10,061,298	+0.02(+0.07%)
Nov 29, 2013	26.03	26.04	25.53	25.64	6,317,396	-0.32(-1.23%)
Nov 27, 2013	25.81	26.03	25.66	25.96	10,376,612	+0.27(+1.03%)
Nov 26, 2013	25.82	25.87	25.43	25.69	12,377,711	-0.11(-0.45%)
Nov 25, 2013	25.66	26.00	25.41	25.81	16,428,470	+0.50(+1.99%)
Nov 22, 2013	24.99	25.57	24.99	25.30	16,598,215	+0.50(+2.00%)
Nov 21, 2013	24.64	24.89	24.52	24.81	9,595,174	+0.29(+1.19%)
Nov 20, 2013	24.76	24.84	24.26	24.52	14,063,713	-0.12(-0.50%)
Nov 19, 2013	24.91	25.43	24.62	24.64	15,710,759	-0.24(-0.96%)
Nov 18, 2013	25.01	25.39	24.82	24.88	15,407,674	+0.00(+0.00%)
Nov 15, 2013	24.78	24.94	24.58	24.88	11,878,022	+0.16(+0.64%)
Nov 14, 2013	24.67	24.94	24.49	24.72	11,924,026	-0.16(-0.64%)
Nov 12, 2013	24.28	25.19	24.27	24.88	33,520,354	+0.58(+2.37%)
Nov 11, 2013	24.06	24.38	24.00	24.30	8,894,602	+0.51(+2.16%)
Nov 08, 2013	23.57	24.45	23.55	23.79	20,015,476	+0.19(+0.79%)
Nov 07, 2013	23.90	24.23	23.53	23.60	15,043,530	-0.18(-0.74%)
Nov 06, 2013	24.47	24.51	23.68	23.78	15,118,882	-0.51(-2.11%)
Nov 05, 2013	24.51	24.52	23.99	24.29	15,552,583	+0.02(+0.07%)
Nov 04, 2013	24.00	24.58	23.90	24.28	19,738,846	+0.71(+3.00%)
Nov 01, 2013	23.36	23.78	22.99	23.57	15,500,073	+0.28(+1.21%)
Oct 31, 2013	23.37	23.50	23.18	23.29	11,491,765	-0.09(-0.38%)
Oct 30, 2013	23.47	23.59	22.95	23.37	13,863,707	+0.11(+0.49%)
Oct 29, 2013	23.25	23.56	23.16	23.26	10,888,104	+0.19(+0.80%)
Oct 28, 2013	23.32	23.34	22.93	23.07	10,182,993	-0.15(-0.65%)
Oct 25, 2013	23.22	23.55	22.99	23.22	14,787,392	-0.01(-0.04%)
Oct 24, 2013	22.82	23.37	22.66	23.23	20,676,438	+0.63(+2.77%)
Oct 23, 2013	22.46	22.91	22.32	22.61	14,304,105	+0.11(+0.47%)
Oct 22, 2013	22.56	23.16	22.30	22.50	25,628,302	+0.71(+3.24%)
Oct 21, 2013	22.24	22.27	21.59	21.79	14,514,530	-0.28(-1.28%)
Oct 18, 2013	22.04	22.22	21.91	22.08	12,990,281	+0.19(+0.89%)
Oct 17, 2013	21.52	21.98	21.52	21.88	14,326,602	+0.33(+1.52%)
Oct 16, 2013	21.34	21.64	21.08	21.56	12,188,863	+0.35(+1.67%)
Oct 15, 2013	21.27	21.42	21.04	21.20	13,213,651	-0.08(-0.37%)
Oct 14, 2013	21.36	21.49	20.98	21.28	20,813,328	-0.26(-1.19%)
Oct 11, 2013	21.70	21.88	21.34	21.54	14,052,413	-0.10(-0.45%)
Oct 10, 2013	21.75	22.02	21.52	21.64	14,138,065	+0.23(+1.07%)
Oct 09, 2013	21.44	21.67	20.94	21.41	12,396,857	+0.02(+0.08%)
Oct 08, 2013	21.86	21.91	21.23	21.39	14,167,254	-0.55(-2.50%)
Oct 07, 2013	22.02	22.15	21.90	21.94	9,578,568	-0.30(-1.35%)
Oct 04, 2013	21.79	22.45	21.67	22.24	19,710,556	+0.57(+2.65%)
Oct 03, 2013	21.62	21.80	21.10	21.66	19,178,744	+0.26(+1.20%)
Oct 02, 2013	21.67	21.86	21.28	21.41	24,499,608	+0.04(+0.17%)
Oct 01, 2013	20.90	21.38	20.86	21.37	17,112,888	+0.56(+2.72%)
Sep 27, 2013	20.64	21.14	20.39	20.81	18,182,224	-0.39(-1.83%)
Sep 26, 2013	21.00	21.20	20.87	21.19	14,116,953	+0.18(+0.84%)
Sep 25, 2013	21.01	21.04	20.54	21.02	13,329,803	+0.04(+0.21%)
Sep 24, 2013	20.52	21.27	20.52	20.97	12,591,948	+0.39(+1.89%)
Sep 23, 2013	20.58	20.75	20.43	20.59	11,083,753	+0.02(+0.09%)
Sep 20, 2013	20.81	20.94	20.52	20.57	16,513,710	-0.13(-0.64%)
Sep 19, 2013	20.59	20.82	20.37	20.70	10,650,655	+0.12(+0.60%)
Sep 18, 2013	20.30	20.79	20.22	20.58	19,907,128	-0.01(-0.04%)
Sep 17, 2013	20.89	20.93	20.36	20.59	16,158,095	+0.15(+0.73%)
Sep 16, 2013	20.36	20.81	20.14	20.43	24,491,940	+0.60(+3.03%)
Sep 13, 2013	19.60	19.94	19.55	19.83	17,010,580	+0.26(+1.35%)
Sep 12, 2013	19.71	19.81	19.49	19.57	29,546,080	-0.22(-1.11%)
Sep 11, 2013	19.80	20.05	19.68	19.79	31,556,002	-0.19(-0.93%)
Sep 10, 2013	19.52	20.42	19.39	19.98	233,744,336	+0.77(+4.00%)
Sep 09, 2013	18.40	19.23	18.33	19.21	55,116,744	+1.65(+9.40%)
Sep 06, 2013	18.10	18.19	17.43	17.56	13,908,320	-0.32(-1.78%)
Sep 05, 2013	17.95	18.31	17.83	17.88	10,423,781	-0.05(-0.30%)
Sep 04, 2013	17.80	18.04	17.65	17.93	14,194,914	+0.41(+2.37%)
Sep 03, 2013	17.70	18.05	17.27	17.51	18,446,658	+0.10(+0.56%)
Aug 30, 2013	17.39	17.79	17.28	17.42	14,636,537	+0.08(+0.46%)
Aug 29, 2013	17.32	17.65	17.06	17.34	14,675,214	+0.45(+2.67%)
Aug 28, 2013	16.84	16.97	16.70	16.89	11,596,650	+0.02(+0.10%)
Aug 27, 2013	17.32	17.35	16.64	16.87	22,574,134	-1.02(-5.72%)
Aug 26, 2013	17.78	18.10	17.52	17.89	11,750,286	+0.13(+0.75%)
Aug 23, 2013	17.90	18.03	17.70	17.76	7,151,514	-0.11(-0.64%)
Aug 22, 2013	17.38	18.01	17.38	17.88	14,945,930	+0.61(+3.53%)
Aug 21, 2013	17.01	17.45	16.92	17.27	14,366,152	+0.33(+1.93%)
Aug 20, 2013	17.05	17.20	16.75	16.94	15,451,465	+0.05(+0.31%)
Aug 19, 2013	17.45	17.47	16.78	16.89	9,443,074	-0.62(-3.53%)
Aug 16, 2013	17.30	17.81	17.24	17.50	13,030,936	+0.26(+1.54%)
Aug 15, 2013	16.84	17.43	16.73	17.24	19,878,842	+0.43(+2.57%)
Aug 14, 2013	17.04	17.15	16.55	16.81	34,597,216	-0.45(-2.61%)
Aug 13, 2013	18.66	18.81	16.36	17.26	81,495,616	-1.32(-7.08%)
Aug 12, 2013	18.10	18.62	18.05	18.57	9,340,471	+0.41(+2.28%)
Aug 09, 2013	18.62	18.63	18.13	18.16	7,541,099	-0.43(-2.33%)
Aug 08, 2013	18.75	18.85	18.52	18.59	7,522,767	+0.07(+0.38%)
Aug 07, 2013	18.49	18.62	18.10	18.52	6,531,699	+0.05(+0.29%)
Aug 06, 2013	19.11	19.14	18.46	18.47	7,845,063	-0.64(-3.36%)
Aug 05, 2013	19.23	19.33	18.99	19.11	5,287,319	-0.21(-1.09%)
Aug 02, 2013	19.34	19.38	19.14	19.32	7,639,453	-0.09(-0.45%)
Aug 01, 2013	18.95	19.41	18.84	19.41	11,292,683	+0.72(+3.86%)
Jul 31, 2013	18.77	18.87	18.60	18.69	6,458,269	+0.04(+0.19%)
Jul 30, 2013	18.91	18.92	18.47	18.65	8,475,161	-0.11(-0.61%)
Jul 29, 2013	19.21	19.37	18.68	18.77	8,899,958	-0.51(-2.65%)
Jul 26, 2013	18.72	19.35	18.62	19.28	10,089,683	+0.37(+1.95%)
Jul 25, 2013	18.46	18.92	18.27	18.91	14,266,873	+0.60(+3.27%)
Jul 24, 2013	18.55	19.05	18.24	18.31	20,421,878	+0.31(+1.71%)
Jul 23, 2013	18.01	18.09	17.66	18.00	9,962,194	+0.07(+0.39%)
Jul 22, 2013	17.76	17.95	17.67	17.93	5,643,739	+0.07(+0.39%)
Jul 19, 2013	17.85	17.97	17.63	17.86	8,428,951	-0.24(-1.31%)
Jul 18, 2013	17.60	18.22	17.60	18.10	17,368,960	+0.59(+3.34%)
Jul 17, 2013	17.00	17.77	17.00	17.51	12,315,235	+0.53(+3.14%)
Jul 16, 2013	17.16	17.24	16.90	16.98	6,209,480	-0.13(-0.77%)
Jul 15, 2013	17.12	17.32	16.92	17.11	7,497,820	+0.13(+0.78%)
Jul 12, 2013	16.62	17.07	16.54	16.98	9,998,972	+0.38(+2.28%)
Jul 11, 2013	16.78	16.82	16.24	16.60	11,272,240	+0.14(+0.86%)
Jul 10, 2013	17.04	17.29	16.30	16.46	17,831,456	-0.55(-3.26%)
Jul 09, 2013	16.87	17.23	16.75	17.01	6,974,761	+0.26(+1.58%)
Jul 08, 2013	16.86	16.94	16.68	16.75	5,360,040	+0.03(+0.16%)
Jul 05, 2013	16.58	16.88	16.47	16.72	7,573,161	+0.52(+3.20%)
Jul 03, 2013	16.49	16.64	16.11	16.20	7,473,292	-0.51(-3.05%)
Jul 02, 2013	17.04	17.09	16.42	16.71	9,886,369	-0.33(-1.91%)
Jul 01, 2013	16.55	17.37	16.55	17.04	15,067,697	+0.57(+3.47%)
Jun 28, 2013	16.38	16.61	16.29	16.47	8,505,342	+0.26(+1.63%)
Jun 26, 2013	16.06	16.22	15.92	16.20	5,534,018	+0.23(+1.43%)
Jun 25, 2013	15.47	16.05	15.47	15.98	10,251,877	+0.70(+4.55%)
Jun 24, 2013	15.92	15.92	15.22	15.28	13,741,796	-0.81(-5.03%)
Jun 21, 2013	16.32	16.42	15.69	16.09	11,716,162	-0.11(-0.71%)
Jun 20, 2013	16.26	16.42	16.05	16.20	12,823,740	-0.25(-1.50%)
Jun 19, 2013	16.71	16.76	16.45	16.45	5,396,063	-0.25(-1.48%)
Jun 18, 2013	16.55	16.77	16.41	16.70	5,984,051	+0.13(+0.80%)
Jun 17, 2013	16.70	16.77	16.36	16.57	10,034,610	-0.03(-0.16%)
Jun 14, 2013	16.40	16.69	16.31	16.59	11,870,853	+0.12(+0.75%)
Jun 13, 2013	15.92	16.55	15.76	16.47	14,056,818	+0.56(+3.54%)
Jun 12, 2013	16.44	16.55	15.85	15.91	7,247,624	-0.40(-2.43%)
Jun 11, 2013	16.08	16.49	15.90	16.30	9,325,322	-0.06(-0.38%)
Jun 10, 2013	16.26	16.45	16.03	16.36	8,862,982	+0.18(+1.14%)
Jun 07, 2013	15.62	16.18	15.54	16.18	11,921,012	+0.78(+5.09%)
Jun 06, 2013	15.40	15.66	14.91	15.39	14,679,718	-0.06(-0.40%)
Jun 05, 2013	15.83	15.93	15.27	15.46	11,678,808	-0.47(-2.93%)
Jun 04, 2013	15.82	16.42	15.67	15.92	13,727,769	+0.25(+1.57%)
Jun 03, 2013	15.95	16.16	15.45	15.68	11,286,155	-0.18(-1.11%)
May 31, 2013	15.93	16.21	15.82	15.85	7,981,990	-0.08(-0.50%)
May 30, 2013	16.04	16.20	15.91	15.93	6,338,519	+0.02(+0.11%)
May 29, 2013	16.31	16.39	15.62	15.91	15,100,018	-0.56(-3.42%)
May 28, 2013	16.83	16.94	16.27	16.48	11,259,368	-0.18(-1.11%)
May 24, 2013	16.03	16.66	16.03	16.66	12,589,017	+0.39(+2.38%)
May 23, 2013	15.71	16.33	15.56	16.27	10,613,310	+0.27(+1.71%)
May 22, 2013	16.02	16.29	15.93	16.00	11,684,486	+0.04(+0.28%)
May 21, 2013	16.16	16.24	15.76	15.96	10,409,376	-0.20(-1.25%)
May 20, 2013	16.35	16.61	16.04	16.16	9,204,439	-0.16(-0.97%)
May 17, 2013	16.49	16.68	16.23	16.32	11,835,966	-0.09(-0.54%)
May 16, 2013	16.68	16.99	16.39	16.41	11,875,071	-0.28(-1.69%)
May 15, 2013	16.11	17.10	16.06	16.69	23,948,716	+0.94(+5.98%)
May 13, 2013	15.91	16.00	15.65	15.75	9,295,215	-0.21(-1.32%)
May 10, 2013	15.69	16.05	15.60	15.96	13,142,822	+0.38(+2.43%)
May 09, 2013	16.49	16.62	15.52	15.58	26,135,048	-0.84(-5.14%)
May 08, 2013	16.06	16.58	16.06	16.42	30,237,282	+0.51(+3.21%)
May 07, 2013	15.90	15.98	15.76	15.91	8,295,108	+0.02(+0.11%)
May 06, 2013	15.83	16.05	15.64	15.90	9,053,222	+0.09(+0.56%)
May 03, 2013	15.60	16.00	15.39	15.81	19,664,426	+0.41(+2.69%)
May 02, 2013	14.85	15.44	14.69	15.39	19,073,156	+0.57(+3.86%)

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.