Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	57.22	57.72	56.94	57.72	1,231,770	+0.49(+0.86%)
Apr 29, 2014	57.25	57.51	56.82	57.23	768,835	+0.12(+0.21%)
Apr 28, 2014	57.20	57.37	56.26	57.10	1,376,343	+0.39(+0.68%)
Apr 25, 2014	57.27	57.44	56.60	56.72	1,790,390	-0.86(-1.50%)
Apr 24, 2014	57.98	57.98	57.10	57.58	1,587,415	-0.11(-0.19%)
Apr 23, 2014	57.30	58.01	57.30	57.69	1,213,195	+0.14(+0.24%)
Apr 22, 2014	57.33	57.92	57.12	57.55	1,903,727	+0.19(+0.33%)
Apr 21, 2014	56.82	57.52	56.53	57.36	3,282,040	+0.27(+0.47%)
Apr 17, 2014	57.23	57.09	57.09	57.09	3,159,940	+1.52(+2.74%)
Apr 16, 2014	55.33	55.76	55.25	55.57	2,451,647	+0.82(+1.50%)
Apr 15, 2014	54.68	55.00	53.94	54.75	1,569,322	+0.26(+0.48%)
Apr 14, 2014	54.55	54.71	53.97	54.49	2,425,369	+0.52(+0.97%)
Apr 11, 2014	54.63	55.01	53.86	53.97	1,750,836	-0.94(-1.70%)
Apr 10, 2014	55.83	56.15	54.71	54.90	1,639,419	-1.00(-1.79%)
Apr 09, 2014	55.08	55.97	55.08	55.90	1,548,688	+0.86(+1.57%)
Apr 08, 2014	54.93	55.37	54.40	55.04	1,574,521	+0.23(+0.41%)
Apr 07, 2014	55.56	55.81	54.56	54.81	1,645,640	-0.94(-1.68%)
Apr 04, 2014	57.39	57.39	55.75	55.75	3,171,606	-1.30(-2.27%)
Apr 03, 2014	56.92	57.41	56.62	57.04	2,070,437	+0.16(+0.28%)
Apr 02, 2014	56.69	57.08	56.09	56.88	2,523,915	+1.61(+2.91%)
Apr 01, 2014	54.78	55.30	54.55	55.27	1,195,674	+0.66(+1.21%)
Mar 31, 2014	54.42	54.64	54.24	54.61	2,108,375	+0.51(+0.94%)
Mar 28, 2014	52.98	54.57	52.98	54.11	1,166,000	+0.30(+0.56%)
Mar 27, 2014	53.79	53.95	53.40	53.80	1,210,243	-0.18(-0.33%)
Mar 26, 2014	54.73	54.83	53.97	53.99	1,954,328	-0.31(-0.58%)
Mar 25, 2014	54.56	54.74	53.76	54.30	2,657,438	+0.27(+0.51%)
Mar 24, 2014	54.21	54.36	53.73	54.03	2,232,180	+0.10(+0.19%)
Mar 21, 2014	56.18	56.18	53.92	53.92	4,045,870	-0.50(-0.92%)
Mar 20, 2014	54.29	54.56	53.78	54.43	2,549,247	-0.03(-0.05%)
Mar 19, 2014	54.78	54.89	54.05	54.45	1,256,524	-0.27(-0.49%)
Mar 18, 2014	54.61	55.01	54.47	54.72	1,688,990	+0.32(+0.59%)
Mar 17, 2014	53.77	54.87	53.77	54.40	1,975,429	+1.09(+2.04%)
Mar 14, 2014	53.74	54.23	53.26	53.31	2,222,715	-0.58(-1.08%)
Mar 13, 2014	54.62	54.91	53.57	53.89	2,389,766	-0.43(-0.79%)
Mar 12, 2014	54.01	54.53	53.89	54.32	2,155,332	-0.16(-0.29%)
Mar 11, 2014	54.98	55.43	54.28	54.48	2,034,095	-0.39(-0.71%)
Mar 10, 2014	54.56	54.95	54.22	54.87	1,919,205	+0.16(+0.29%)
Mar 07, 2014	54.44	55.01	54.18	54.71	2,609,622	+0.46(+0.85%)
Mar 06, 2014	53.22	54.26	53.21	54.25	3,371,469	+1.14(+2.14%)
Mar 05, 2014	53.12	53.45	52.81	53.11	2,011,665	+0.26(+0.49%)
Mar 04, 2014	53.47	53.69	52.54	52.85	3,515,509	+0.25(+0.48%)
Mar 03, 2014	51.80	53.09	51.62	52.60	4,610,895	+0.56(+1.08%)
Feb 28, 2014	50.80	52.08	50.73	52.04	4,123,652	+1.40(+2.77%)
Feb 27, 2014	49.95	50.65	49.95	50.64	2,804,259	+0.43(+0.86%)
Feb 26, 2014	49.83	50.26	49.60	50.21	2,714,813	+0.54(+1.09%)
Feb 25, 2014	49.39	49.70	49.35	49.67	3,498,866	+0.29(+0.59%)
Feb 24, 2014	49.26	49.56	49.10	49.38	2,509,031	+0.26(+0.54%)
Feb 21, 2014	48.87	49.25	48.56	49.11	3,337,892	+0.23(+0.46%)
Feb 20, 2014	47.86	49.03	47.71	48.88	4,097,247	+1.10(+2.31%)
Feb 19, 2014	47.93	48.27	47.72	47.78	3,544,016	-0.29(-0.60%)
Feb 18, 2014	47.58	48.26	47.45	48.07	3,181,452	+0.57(+1.21%)
Feb 14, 2014	47.03	47.49	47.49	47.49	3,309,711	+0.42(+0.89%)
Feb 13, 2014	46.72	47.17	46.63	47.07	3,446,704	-0.04(-0.09%)
Feb 12, 2014	46.93	47.38	46.75	47.12	2,906,046	+0.34(+0.73%)
Feb 11, 2014	46.59	47.05	46.46	46.78	2,336,332	+0.17(+0.37%)
Feb 10, 2014	47.04	47.20	46.35	46.60	2,128,451	-0.55(-1.16%)
Feb 07, 2014	45.95	47.30	45.72	47.15	3,468,793	+1.55(+3.39%)
Feb 06, 2014	45.84	46.23	45.57	45.61	2,823,141	-0.08(-0.17%)
Feb 05, 2014	45.90	46.05	45.08	45.68	3,394,026	-0.46(-1.00%)
Feb 04, 2014	45.82	46.32	45.51	46.15	2,864,847	+0.36(+0.80%)
Feb 03, 2014	47.63	47.96	45.70	45.78	3,626,387	-1.99(-4.16%)
Jan 31, 2014	47.84	48.40	47.62	47.77	3,346,255	-1.50(-3.04%)
Jan 30, 2014	48.39	49.46	47.37	49.26	2,636,588	-0.23(-0.46%)
Jan 29, 2014	49.67	50.10	49.24	49.49	2,533,542	-0.45(-0.90%)
Jan 28, 2014	49.62	50.22	49.62	49.94	1,928,167	+0.52(+1.05%)
Jan 27, 2014	49.99	50.24	49.15	49.42	2,017,621	-0.43(-0.86%)
Jan 24, 2014	51.03	51.64	49.84	49.85	2,163,551	-2.07(-3.99%)
Jan 23, 2014	52.70	52.73	51.72	51.92	1,694,652	-1.00(-1.89%)
Jan 22, 2014	53.06	53.10	52.70	52.92	1,770,393	-0.07(-0.14%)
Jan 21, 2014	52.95	53.19	52.45	52.99	2,413,994	+0.50(+0.96%)
Jan 17, 2014	52.88	52.49	52.49	52.49	3,063,634	-0.55(-1.03%)
Jan 16, 2014	53.07	53.30	52.23	53.03	2,281,559	-0.14(-0.27%)
Jan 15, 2014	52.66	53.35	52.67	53.18	1,606,035	+0.52(+0.99%)
Jan 14, 2014	51.65	52.66	51.48	52.66	2,096,001	+1.25(+2.44%)
Jan 13, 2014	51.91	52.50	51.30	51.41	1,431,513	-0.71(-1.37%)
Jan 10, 2014	51.94	52.26	51.47	52.12	1,412,580	+0.20(+0.39%)
Jan 09, 2014	52.15	52.54	51.75	51.91	1,834,783	-0.07(-0.14%)
Jan 08, 2014	52.29	52.31	51.84	51.99	1,808,006	-0.31(-0.59%)
Jan 07, 2014	52.20	52.55	52.06	52.29	1,264,474	+0.09(+0.18%)
Jan 06, 2014	52.85	52.87	52.09	52.20	1,345,024	-0.35(-0.66%)
Jan 03, 2014	52.68	52.91	52.35	52.55	1,361,263	-0.02(-0.03%)
Jan 02, 2014	53.28	53.39	52.39	52.56	1,172,890	-0.71(-1.34%)
Dec 31, 2013	53.29	53.28	53.28	53.28	920,522	+0.09(+0.17%)
Dec 30, 2013	53.15	53.29	53.04	53.19	669,995	+0.03(+0.06%)
Dec 27, 2013	53.20	53.24	52.92	53.16	583,060	+0.11(+0.21%)
Dec 26, 2013	52.81	53.24	52.80	53.04	589,976	+0.35(+0.67%)
Dec 24, 2013	52.32	52.82	52.32	52.69	316,889	+0.34(+0.64%)
Dec 23, 2013	52.51	52.70	52.32	52.35	1,445,090	+0.17(+0.33%)
Dec 20, 2013	51.38	52.22	51.24	52.18	2,510,609	+0.77(+1.49%)
Dec 19, 2013	50.66	51.45	50.38	51.42	2,047,849	+0.70(+1.37%)
Dec 18, 2013	50.59	50.75	49.53	50.72	1,910,621	+0.39(+0.77%)
Dec 17, 2013	50.84	50.85	50.29	50.34	1,575,353	-0.28(-0.55%)
Dec 16, 2013	49.70	50.78	49.62	50.61	1,386,757	+1.17(+2.37%)
Dec 13, 2013	49.66	49.83	49.27	49.44	1,125,298	-0.04(-0.08%)
Dec 12, 2013	49.45	49.64	49.33	49.48	1,349,017	+0.10(+0.21%)
Dec 11, 2013	50.15	50.15	49.32	49.38	1,298,678	-0.77(-1.54%)
Dec 10, 2013	50.39	50.53	50.09	50.15	1,454,736	-0.26(-0.53%)
Dec 09, 2013	50.61	50.80	50.31	50.41	1,430,032	-0.17(-0.33%)
Dec 06, 2013	50.10	50.58	49.97	50.58	1,315,085	+1.07(+2.15%)
Dec 05, 2013	48.71	49.65	48.65	49.51	2,078,964	+0.72(+1.48%)
Dec 04, 2013	49.07	49.48	48.69	48.79	2,739,031	-0.56(-1.14%)
Dec 03, 2013	49.21	49.78	49.24	49.35	2,922,693	-0.06(-0.12%)
Dec 02, 2013	48.79	49.77	48.79	49.41	3,221,638	-0.66(-1.32%)
Nov 29, 2013	50.06	50.32	49.92	50.08	710,590	+0.06(+0.12%)
Nov 27, 2013	50.67	50.74	49.95	50.02	1,820,020	-0.44(-0.86%)
Nov 26, 2013	50.62	50.94	50.41	50.45	1,500,664	-0.05(-0.10%)
Nov 25, 2013	51.38	51.60	50.49	50.50	1,312,661	-0.84(-1.63%)
Nov 22, 2013	50.89	51.37	50.57	51.34	857,644	+0.35(+0.69%)
Nov 21, 2013	50.20	51.07	50.05	50.99	1,580,017	+1.01(+2.02%)
Nov 20, 2013	50.45	50.55	49.83	49.98	747,641	-0.45(-0.89%)
Nov 19, 2013	50.97	50.99	50.25	50.43	954,610	-0.60(-1.18%)
Nov 18, 2013	51.30	51.60	50.83	51.03	758,912	-0.25(-0.48%)
Nov 15, 2013	51.57	51.60	51.20	51.28	1,193,689	-0.16(-0.32%)
Nov 14, 2013	51.21	51.50	50.95	51.44	1,003,062	+0.37(+0.72%)
Nov 13, 2013	50.10	51.10	50.10	51.08	2,117,817	+0.58(+1.14%)
Nov 12, 2013	50.45	50.55	50.15	50.50	1,299,100	-0.02(-0.03%)
Nov 11, 2013	50.71	50.92	50.42	50.51	1,189,400	-0.18(-0.36%)
Nov 08, 2013	49.57	50.72	49.50	50.70	1,345,493	+1.13(+2.28%)
Nov 07, 2013	50.29	50.45	49.49	49.56	1,405,334	-0.66(-1.31%)
Nov 06, 2013	50.42	50.46	49.98	50.22	847,623	+0.03(+0.05%)
Nov 05, 2013	50.19	50.29	49.73	50.20	1,229,831	-0.12(-0.23%)
Nov 04, 2013	50.21	50.35	49.97	50.31	1,446,898	+0.15(+0.31%)
Nov 01, 2013	50.48	50.79	49.91	50.16	1,946,495	-0.29(-0.58%)
Oct 31, 2013	50.44	50.77	50.05	50.45	1,570,730	-0.03(-0.05%)
Oct 30, 2013	50.77	50.92	50.30	50.48	1,300,867	-0.13(-0.25%)
Oct 29, 2013	50.32	50.64	50.07	50.60	1,158,233	+0.39(+0.78%)
Oct 28, 2013	49.88	50.25	49.80	50.21	1,464,573	+0.23(+0.45%)
Oct 25, 2013	50.50	50.61	49.85	49.99	2,090,798	-0.44(-0.87%)
Oct 24, 2013	49.84	50.58	49.72	50.43	1,920,182	+0.75(+1.52%)
Oct 23, 2013	49.60	49.70	49.10	49.67	1,439,586	-0.02(-0.03%)
Oct 22, 2013	49.33	49.83	49.20	49.69	1,497,409	+0.55(+1.12%)
Oct 21, 2013	49.07	49.53	48.96	49.14	1,686,947	+0.26(+0.54%)
Oct 18, 2013	48.40	49.09	48.18	48.88	3,421,567	+0.84(+1.75%)
Oct 17, 2013	47.87	48.13	46.77	48.04	5,811,217	-0.51(-1.04%)
Oct 16, 2013	49.46	49.46	48.34	48.54	2,886,595	-0.64(-1.31%)
Oct 15, 2013	49.79	49.96	48.92	49.18	2,184,552	-0.71(-1.42%)
Oct 14, 2013	49.30	49.91	49.10	49.89	1,795,998	+0.24(+0.48%)
Oct 11, 2013	48.79	49.69	48.72	49.66	1,389,676	+0.66(+1.36%)
Oct 10, 2013	48.32	49.00	48.13	48.99	1,413,786	+1.25(+2.62%)
Oct 09, 2013	48.13	48.14	47.40	47.74	1,381,763	-0.35(-0.73%)
Oct 08, 2013	48.66	49.06	48.06	48.09	1,421,515	-0.56(-1.14%)
Oct 07, 2013	48.51	49.07	48.41	48.65	1,386,415	-0.25(-0.52%)
Oct 04, 2013	48.59	48.97	48.46	48.90	1,106,976	+0.27(+0.55%)
Oct 03, 2013	49.31	49.52	48.44	48.63	1,257,274	-0.95(-1.92%)
Oct 02, 2013	49.57	49.67	48.90	49.58	1,138,506	-0.25(-0.50%)
Oct 01, 2013	49.36	50.04	49.17	49.83	1,796,198	+0.46(+0.92%)
Sep 30, 2013	48.62	49.41	48.53	49.37	1,335,273	+0.26(+0.53%)
Sep 27, 2013	49.14	49.42	49.10	49.11	1,336,429	-0.36(-0.72%)
Sep 26, 2013	49.73	50.09	49.32	49.47	1,302,343	-0.11(-0.22%)
Sep 25, 2013	49.95	50.16	49.56	49.58	1,814,816	-0.37(-0.75%)
Sep 24, 2013	49.91	50.33	49.87	49.95	1,374,951	-0.01(-0.02%)
Sep 23, 2013	49.71	50.03	49.43	49.96	985,623	+0.14(+0.29%)
Sep 20, 2013	50.71	51.04	49.82	49.82	2,340,550	-0.99(-1.96%)
Sep 19, 2013	50.18	50.86	50.12	50.82	1,576,871	+0.85(+1.70%)
Sep 18, 2013	49.31	50.06	49.26	49.96	1,669,895	+0.68(+1.38%)
Sep 17, 2013	49.44	49.61	49.13	49.28	1,095,495	-0.15(-0.30%)
Sep 16, 2013	49.53	49.79	49.41	49.43	1,339,249	+0.52(+1.07%)
Sep 13, 2013	48.92	49.05	48.66	48.91	951,890	+0.00(+0.00%)
Sep 12, 2013	49.16	49.34	48.77	48.91	1,278,851	-0.25(-0.50%)
Sep 11, 2013	49.22	49.26	48.86	49.16	986,554	-0.06(-0.11%)
Sep 10, 2013	48.81	49.27	48.74	49.21	1,196,837	+0.76(+1.58%)
Sep 09, 2013	48.27	48.56	48.17	48.45	1,543,021	+0.30(+0.63%)
Sep 06, 2013	48.28	48.56	47.28	48.15	1,472,906	+0.05(+0.10%)
Sep 05, 2013	47.68	48.18	47.53	48.10	903,109	+0.35(+0.73%)
Sep 04, 2013	47.02	47.79	46.97	47.75	842,752	+0.68(+1.45%)
Sep 03, 2013	47.17	47.74	46.68	47.07	937,143	+0.32(+0.69%)
Aug 30, 2013	47.41	47.47	46.61	46.74	834,743	-0.48(-1.01%)
Aug 29, 2013	46.93	47.55	46.92	47.22	773,495	+0.17(+0.36%)
Aug 28, 2013	46.71	47.21	46.66	47.05	1,035,693	+0.40(+0.87%)
Aug 27, 2013	47.10	47.22	46.59	46.65	1,374,499	-1.01(-2.11%)
Aug 26, 2013	47.87	48.04	47.64	47.65	981,302	+0.00(+0.00%)
Aug 23, 2013	47.56	47.75	47.16	47.65	1,143,023	+0.25(+0.53%)
Aug 22, 2013	47.23	47.76	47.14	47.40	1,344,519	+0.36(+0.77%)
Aug 21, 2013	47.39	47.45	46.96	47.04	1,211,127	-0.47(-0.99%)
Aug 20, 2013	47.49	47.80	47.25	47.51	996,004	+0.10(+0.21%)
Aug 19, 2013	47.69	47.90	47.40	47.41	870,761	-0.27(-0.57%)
Aug 16, 2013	47.70	48.16	47.57	47.69	1,322,053	+0.02(+0.05%)
Aug 15, 2013	47.90	47.93	47.50	47.67	1,659,879	-0.79(-1.63%)
Aug 14, 2013	48.42	48.54	48.17	48.45	1,356,913	-0.03(-0.07%)
Aug 13, 2013	48.30	48.50	48.12	48.49	1,253,712	+0.19(+0.39%)
Aug 12, 2013	47.91	48.42	47.76	48.30	1,145,499	+0.19(+0.40%)
Aug 09, 2013	47.84	48.32	47.78	48.11	1,790,709	+0.07(+0.14%)
Aug 08, 2013	47.86	48.21	47.74	48.04	1,139,832	+0.32(+0.68%)
Aug 07, 2013	47.40	47.80	47.24	47.72	1,420,768	+0.31(+0.66%)
Aug 06, 2013	47.57	47.61	47.00	47.41	1,555,383	-0.33(-0.70%)
Aug 05, 2013	47.48	47.90	47.33	47.74	823,319	+0.13(+0.28%)
Aug 02, 2013	47.56	47.67	47.28	47.61	1,438,769	-0.35(-0.73%)
Aug 01, 2013	47.33	48.11	47.25	47.96	1,612,120	+1.10(+2.35%)
Jul 31, 2013	46.46	47.26	46.46	46.86	1,536,026	+0.42(+0.91%)
Jul 30, 2013	46.77	46.84	46.35	46.44	1,437,243	-0.10(-0.22%)
Jul 29, 2013	46.35	47.05	46.34	46.54	1,867,084	+0.21(+0.46%)
Jul 26, 2013	46.52	46.62	45.92	46.33	1,665,725	-0.42(-0.90%)
Jul 25, 2013	46.42	46.91	46.10	46.75	1,501,248	+0.12(+0.26%)
Jul 24, 2013	47.40	47.63	46.54	46.63	1,693,293	-0.65(-1.37%)
Jul 23, 2013	46.79	47.38	46.62	47.28	2,382,193	+0.62(+1.33%)
Jul 22, 2013	46.65	46.94	46.48	46.66	3,204,078	-0.02(-0.05%)
Jul 19, 2013	45.80	46.87	45.70	46.68	3,191,207	+0.92(+2.01%)
Jul 18, 2013	45.20	45.99	44.52	45.76	3,049,245	+1.79(+4.08%)
Jul 17, 2013	44.02	44.19	43.69	43.97	1,665,569	+0.10(+0.22%)
Jul 16, 2013	44.38	44.76	43.83	43.87	1,759,281	-0.30(-0.67%)
Jul 15, 2013	44.32	44.39	44.13	44.16	1,358,196	-0.16(-0.36%)
Jul 12, 2013	44.44	44.45	44.15	44.32	1,406,373	-0.18(-0.41%)
Jul 11, 2013	44.30	44.54	44.16	44.50	1,207,357	+0.99(+2.26%)
Jul 10, 2013	43.45	43.68	43.38	43.52	1,393,604	+0.00(+0.00%)
Jul 09, 2013	43.31	43.96	42.92	43.52	1,916,822	+0.60(+1.39%)
Jul 08, 2013	42.98	43.11	42.69	42.92	2,145,303	+0.24(+0.56%)
Jul 05, 2013	42.28	42.71	42.17	42.68	1,399,019	+0.78(+1.85%)
Jul 03, 2013	41.76	41.99	41.56	41.90	1,811,871	-0.10(-0.23%)
Jul 02, 2013	42.54	42.77	41.86	42.00	2,529,520	-0.59(-1.39%)
Jul 01, 2013	42.95	43.06	42.54	42.59	2,218,442	+0.10(+0.23%)
Jun 28, 2013	42.63	42.98	42.47	42.49	4,285,433	-0.21(-0.49%)
Jun 27, 2013	42.79	42.88	42.54	42.70	1,796,058	+0.21(+0.50%)
Jun 26, 2013	42.30	42.72	41.98	42.49	2,411,519	+0.52(+1.24%)
Jun 25, 2013	41.95	42.23	41.81	41.97	2,605,245	+0.48(+1.15%)
Jun 24, 2013	41.93	42.02	41.36	41.49	2,070,176	-0.84(-1.99%)
Jun 21, 2013	42.41	42.58	41.62	42.34	2,854,587	+0.17(+0.40%)
Jun 20, 2013	42.96	43.03	42.08	42.17	2,323,038	-1.27(-2.93%)
Jun 19, 2013	44.15	44.17	43.44	43.44	1,275,693	-0.67(-1.53%)
Jun 18, 2013	43.45	44.19	43.34	44.11	1,662,499	+0.81(+1.87%)
Jun 17, 2013	43.43	43.55	43.11	43.30	1,042,513	+0.30(+0.69%)
Jun 14, 2013	43.03	43.47	42.85	43.01	1,196,786	-0.01(-0.01%)
Jun 13, 2013	42.28	43.18	42.18	43.01	1,372,838	+0.72(+1.69%)
Jun 12, 2013	43.13	43.15	42.22	42.30	1,294,485	-0.52(-1.21%)
Jun 11, 2013	42.64	43.20	42.49	42.82	1,874,687	-0.30(-0.69%)
Jun 10, 2013	43.62	43.64	42.94	43.11	1,681,769	-0.40(-0.92%)
Jun 07, 2013	43.68	43.77	43.20	43.51	2,169,415	+0.26(+0.61%)
Jun 06, 2013	42.49	43.25	42.13	43.25	1,912,399	+0.79(+1.87%)
Jun 05, 2013	43.32	43.58	42.39	42.46	2,309,833	-0.89(-2.05%)
Jun 04, 2013	43.15	43.65	42.92	43.34	2,789,676	+0.10(+0.23%)
Jun 03, 2013	42.89	43.28	42.37	43.24	2,567,107	+0.43(+1.00%)
May 31, 2013	42.78	43.73	42.66	42.82	2,513,796	-0.18(-0.41%)
May 30, 2013	42.80	43.19	42.65	42.99	1,643,097	+0.34(+0.80%)
May 29, 2013	42.71	43.10	42.57	42.65	2,703,057	-0.49(-1.13%)
May 28, 2013	43.70	43.83	43.01	43.14	2,188,373	+0.00(+0.00%)
May 24, 2013	43.31	43.31	42.59	43.14	3,327,700	-0.19(-0.44%)
May 23, 2013	42.91	43.78	42.76	43.33	5,876,970	+1.71(+4.10%)
May 22, 2013	42.43	42.68	41.41	41.63	1,592,433	-0.80(-1.87%)
May 21, 2013	42.49	42.70	42.27	42.42	1,775,438	+0.03(+0.06%)
May 20, 2013	41.90	42.49	41.84	42.39	1,642,714	+0.33(+0.79%)
May 17, 2013	41.36	42.06	41.36	42.06	1,367,161	+0.78(+1.90%)
May 16, 2013	41.18	41.50	41.10	41.28	1,377,371	-0.13(-0.30%)
May 15, 2013	40.93	41.52	40.87	41.40	1,164,970	+1.10(+2.72%)
May 13, 2013	40.18	40.54	40.00	40.31	1,726,781	-0.01(-0.01%)
May 10, 2013	40.07	40.37	39.93	40.31	1,147,133	+0.41(+1.04%)
May 09, 2013	39.74	40.11	39.66	39.90	1,182,232	+0.13(+0.32%)
May 08, 2013	39.33	39.77	39.13	39.77	1,273,770	+0.44(+1.12%)
May 07, 2013	39.21	39.47	39.04	39.33	1,539,930	+0.12(+0.31%)
May 06, 2013	38.69	39.53	38.57	39.21	1,946,849	+0.45(+1.15%)
May 03, 2013	38.04	38.96	37.77	38.77	1,753,205	+1.00(+2.64%)
May 02, 2013	37.26	37.82	37.11	37.77	2,073,549	+0.71(+1.91%)

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.