Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.22	14.28	14.16	14.27	4,660,378	+0.04(+0.31%)
Apr 29, 2014	14.26	14.30	14.17	14.23	3,730,868	+0.02(+0.18%)
Apr 28, 2014	14.09	14.21	14.02	14.21	4,719,593	+0.17(+1.20%)
Apr 25, 2014	14.13	14.13	14.01	14.04	1,812,145	-0.09(-0.66%)
Apr 24, 2014	14.04	14.13	13.99	14.13	2,187,671	+0.13(+0.93%)
Apr 23, 2014	14.11	14.11	13.94	14.00	3,858,188	-0.11(-0.75%)
Apr 22, 2014	14.04	14.14	13.92	14.11	3,249,629	+0.07(+0.53%)
Apr 21, 2014	14.00	14.09	13.95	14.03	2,583,862	+0.05(+0.36%)
Apr 17, 2014	14.02	13.98	13.98	13.98	3,762,409	-0.09(-0.62%)
Apr 16, 2014	13.88	14.07	13.83	14.07	3,938,262	+0.27(+1.99%)
Apr 15, 2014	13.60	13.80	13.55	13.79	4,800,927	+0.19(+1.37%)
Apr 14, 2014	13.67	13.69	13.51	13.61	4,189,722	+0.06(+0.46%)
Apr 11, 2014	13.62	13.74	13.55	13.55	4,670,997	-0.11(-0.82%)
Apr 10, 2014	13.82	13.91	13.63	13.66	5,163,204	-0.15(-1.08%)
Apr 09, 2014	13.78	13.83	13.68	13.81	3,274,797	+0.04(+0.32%)
Apr 08, 2014	13.64	13.78	13.60	13.76	2,980,701	+0.09(+0.64%)
Apr 07, 2014	13.64	13.84	13.63	13.68	4,214,523	+0.05(+0.37%)
Apr 04, 2014	13.66	13.71	13.57	13.63	3,062,753	+0.02(+0.14%)
Apr 03, 2014	13.60	13.63	13.51	13.61	2,760,106	+0.02(+0.14%)
Apr 02, 2014	13.55	13.63	13.49	13.59	3,381,094	+0.02(+0.18%)
Apr 01, 2014	13.51	13.57	13.33	13.56	5,309,169	+0.08(+0.58%)
Mar 31, 2014	13.52	13.55	13.36	13.49	5,424,817	+0.02(+0.18%)
Mar 28, 2014	13.47	13.54	13.42	13.46	3,422,484	+0.05(+0.37%)
Mar 27, 2014	13.33	13.49	13.26	13.41	4,120,614	+0.06(+0.41%)
Mar 26, 2014	13.51	13.55	13.32	13.36	2,717,022	-0.12(-0.91%)
Mar 25, 2014	13.47	13.56	13.38	13.48	3,674,692	+0.09(+0.64%)
Mar 24, 2014	13.52	13.55	13.29	13.39	3,178,095	-0.07(-0.55%)
Mar 21, 2014	13.43	13.52	13.29	13.47	5,605,708	+0.15(+1.16%)
Mar 20, 2014	13.18	13.33	13.13	13.31	3,495,588	+0.06(+0.46%)
Mar 19, 2014	13.60	13.64	13.23	13.25	4,876,298	-0.28(-2.09%)
Mar 18, 2014	13.49	13.54	13.42	13.54	5,565,477	+0.06(+0.41%)
Mar 17, 2014	13.54	13.61	13.43	13.48	5,307,104	-0.01(-0.05%)
Mar 14, 2014	13.50	13.66	13.47	13.49	6,804,488	-0.05(-0.36%)
Mar 13, 2014	13.57	13.60	13.49	13.54	6,095,623	-0.02(-0.18%)
Mar 12, 2014	13.46	13.60	13.46	13.56	6,923,916	+0.06(+0.41%)
Mar 11, 2014	13.45	13.60	13.43	13.50	3,933,686	+0.01(+0.09%)
Mar 10, 2014	13.59	13.62	13.37	13.49	5,708,464	-0.10(-0.73%)
Mar 07, 2014	13.57	13.78	13.48	13.59	4,661,455	-0.20(-1.47%)
Mar 06, 2014	13.94	13.96	13.73	13.79	4,497,120	-0.15(-1.10%)
Mar 05, 2014	13.94	13.99	13.76	13.95	5,294,441	+0.01(+0.04%)
Mar 04, 2014	13.72	13.95	13.72	13.94	6,377,567	+0.23(+1.66%)
Mar 03, 2014	13.66	13.72	13.56	13.71	4,914,062	-0.01(-0.05%)
Feb 28, 2014	13.57	13.74	13.52	13.72	8,290,616	+0.16(+1.18%)
Feb 27, 2014	13.50	13.62	13.46	13.56	4,816,494	+0.01(+0.05%)
Feb 26, 2014	13.51	13.61	13.47	13.55	3,439,289	+0.04(+0.32%)
Feb 25, 2014	13.42	13.59	13.39	13.51	3,259,223	+0.12(+0.87%)
Feb 24, 2014	13.47	13.55	13.38	13.39	4,460,546	-0.04(-0.28%)
Feb 21, 2014	13.36	13.51	13.31	13.43	2,790,091	+0.06(+0.41%)
Feb 20, 2014	13.44	13.52	13.32	13.38	3,141,519	-0.06(-0.46%)
Feb 19, 2014	13.40	13.64	13.34	13.44	3,926,145	+0.04(+0.28%)
Feb 18, 2014	13.39	13.40	13.27	13.40	2,878,549	+0.04(+0.28%)
Feb 14, 2014	13.23	13.36	13.36	13.36	2,592,471	+0.12(+0.88%)
Feb 13, 2014	13.09	13.29	13.02	13.25	4,669,485	+0.12(+0.89%)
Feb 12, 2014	13.15	13.16	13.04	13.13	4,360,434	+0.01(+0.09%)
Feb 11, 2014	13.01	13.23	13.01	13.12	7,304,440	+0.09(+0.71%)
Feb 10, 2014	12.91	13.05	12.85	13.02	6,303,629	+0.12(+0.96%)
Feb 07, 2014	12.87	12.97	12.80	12.90	5,485,642	+0.10(+0.82%)
Feb 06, 2014	12.67	12.83	12.61	12.80	8,286,699	+0.15(+1.17%)
Feb 05, 2014	12.57	12.67	12.51	12.65	6,672,061	+0.04(+0.29%)
Feb 04, 2014	12.64	12.67	12.52	12.61	8,737,179	+0.00(+0.00%)
Feb 03, 2014	12.86	12.88	12.57	12.61	11,770,512	-0.28(-2.15%)
Jan 31, 2014	12.68	12.93	12.62	12.89	5,135,416	+0.04(+0.34%)
Jan 30, 2014	12.76	12.89	12.75	12.85	4,370,858	+0.17(+1.36%)
Jan 29, 2014	12.81	12.81	12.56	12.67	3,832,111	-0.09(-0.68%)
Jan 28, 2014	12.60	12.81	12.60	12.76	3,627,507	+0.15(+1.17%)
Jan 27, 2014	12.75	12.85	12.59	12.61	4,009,000	-0.14(-1.11%)
Jan 24, 2014	12.80	12.87	12.69	12.75	5,441,053	-0.12(-0.91%)
Jan 23, 2014	12.91	12.98	12.81	12.87	5,887,495	-0.12(-0.95%)
Jan 22, 2014	12.92	12.99	12.87	12.99	3,639,493	+0.07(+0.57%)
Jan 21, 2014	12.86	12.94	12.80	12.92	5,504,209	+0.12(+0.96%)
Jan 17, 2014	12.81	12.80	12.80	12.80	5,624,134	-0.08(-0.62%)
Jan 16, 2014	12.75	12.89	12.67	12.88	4,539,314	+0.08(+0.63%)
Jan 15, 2014	12.69	12.83	12.67	12.80	5,735,409	+0.10(+0.83%)
Jan 14, 2014	12.48	12.81	12.47	12.69	9,477,986	+0.22(+1.73%)
Jan 13, 2014	12.60	12.60	12.43	12.48	5,504,934	-0.20(-1.56%)
Jan 10, 2014	12.41	12.72	12.41	12.67	5,654,403	+0.18(+1.43%)
Jan 09, 2014	12.48	12.49	12.30	12.49	4,996,580	+0.07(+0.60%)
Jan 08, 2014	12.35	12.48	12.30	12.42	5,069,810	+0.09(+0.70%)
Jan 07, 2014	12.33	12.41	12.26	12.33	9,959,343	+0.04(+0.30%)
Jan 06, 2014	12.31	12.36	12.17	12.30	7,334,536	+0.01(+0.05%)
Jan 03, 2014	12.16	12.35	12.16	12.29	5,152,850	+0.10(+0.86%)
Jan 02, 2014	12.19	12.24	12.09	12.19	4,260,606	+0.01(+0.10%)
Dec 31, 2013	12.29	12.17	12.17	12.17	4,329,439	-0.11(-0.90%)
Dec 30, 2013	12.28	12.36	12.28	12.28	2,604,836	+0.02(+0.13%)
Dec 27, 2013	12.34	12.36	12.21	12.27	2,316,268	-0.08(-0.64%)
Dec 26, 2013	12.59	12.64	12.26	12.35	2,679,826	+0.09(+0.75%)
Dec 24, 2013	12.29	12.35	12.21	12.26	1,572,931	-0.01(-0.05%)
Dec 23, 2013	12.39	12.41	12.23	12.26	4,024,298	-0.05(-0.44%)
Dec 20, 2013	12.29	12.38	12.22	12.32	7,824,388	-0.01(-0.05%)
Dec 19, 2013	12.46	12.46	12.24	12.32	4,799,515	-0.15(-1.22%)
Dec 18, 2013	12.29	12.49	12.02	12.48	6,944,156	+0.23(+1.84%)
Dec 17, 2013	12.14	12.35	12.09	12.25	7,813,554	+0.12(+0.95%)
Dec 16, 2013	12.17	12.26	12.07	12.13	5,299,910	-0.07(-0.55%)
Dec 13, 2013	12.38	12.51	12.20	12.20	5,253,864	-0.11(-0.89%)
Dec 12, 2013	12.26	12.43	12.23	12.31	6,002,414	+0.01(+0.05%)
Dec 11, 2013	12.70	12.75	12.30	12.31	7,131,378	-0.41(-3.21%)
Dec 10, 2013	12.85	12.93	12.71	12.71	4,031,209	-0.15(-1.18%)
Dec 09, 2013	12.79	12.89	12.71	12.87	3,489,904	+0.08(+0.62%)
Dec 06, 2013	12.73	12.82	12.66	12.79	5,227,019	+0.15(+1.21%)
Dec 05, 2013	12.56	12.70	12.48	12.63	3,851,452	+0.02(+0.15%)
Dec 04, 2013	12.49	12.68	12.43	12.62	4,196,892	+0.02(+0.19%)
Dec 03, 2013	12.51	12.67	12.54	12.59	4,551,055	+0.00(+0.00%)
Dec 02, 2013	12.54	12.65	12.35	12.59	8,893,977	+0.02(+0.19%)
Nov 29, 2013	12.74	12.75	12.56	12.57	2,274,868	-0.16(-1.25%)
Nov 27, 2013	12.80	12.84	12.71	12.73	3,645,268	+0.01(+0.05%)
Nov 26, 2013	12.74	12.81	12.67	12.72	7,191,978	+0.02(+0.14%)
Nov 25, 2013	12.79	12.80	12.67	12.70	3,710,513	-0.04(-0.34%)
Nov 22, 2013	12.79	12.79	12.65	12.74	5,227,436	-0.03(-0.24%)
Nov 21, 2013	12.74	12.81	12.69	12.77	5,211,350	+0.05(+0.38%)
Nov 20, 2013	12.86	13.02	12.67	12.73	3,878,265	-0.14(-1.09%)
Nov 19, 2013	12.87	12.93	12.74	12.87	4,073,165	-0.04(-0.28%)
Nov 18, 2013	12.95	13.02	12.87	12.90	4,355,905	-0.01(-0.05%)
Nov 15, 2013	12.82	12.91	12.78	12.91	9,006,637	+0.04(+0.28%)
Nov 14, 2013	12.80	12.98	12.80	12.87	4,352,055	+0.12(+0.96%)
Nov 13, 2013	12.68	12.76	12.62	12.75	4,093,897	+0.04(+0.34%)
Nov 12, 2013	12.88	12.88	12.62	12.71	4,605,629	-0.12(-0.90%)
Nov 11, 2013	12.78	12.88	12.76	12.82	3,383,150	+0.02(+0.19%)
Nov 08, 2013	12.79	12.83	12.57	12.80	5,625,341	-0.07(-0.57%)
Nov 07, 2013	13.08	13.08	12.83	12.87	4,960,664	-0.16(-1.22%)
Nov 06, 2013	13.05	13.25	13.00	13.03	5,716,508	+0.01(+0.09%)
Nov 05, 2013	13.12	13.16	12.98	13.02	9,056,844	-0.18(-1.39%)
Nov 04, 2013	13.21	13.30	13.16	13.20	8,524,054	+0.06(+0.46%)
Nov 01, 2013	13.12	13.23	12.99	13.14	6,582,201	+0.05(+0.37%)
Oct 31, 2013	13.16	13.27	13.02	13.09	9,318,622	-0.10(-0.79%)
Oct 30, 2013	13.10	13.26	12.95	13.20	14,693,398	+0.11(+0.84%)
Oct 29, 2013	13.13	13.13	12.95	13.09	12,601,219	-0.08(-0.60%)
Oct 28, 2013	13.16	13.18	13.01	13.16	7,293,581	-0.01(-0.05%)
Oct 25, 2013	13.00	13.21	12.94	13.17	10,483,288	+0.24(+1.84%)
Oct 24, 2013	12.84	12.96	12.82	12.93	7,744,645	+0.12(+0.90%)
Oct 23, 2013	12.78	12.85	12.72	12.82	6,568,998	+0.00(+0.00%)
Oct 22, 2013	12.68	12.86	12.65	12.82	4,222,753	+0.18(+1.40%)
Oct 21, 2013	12.73	12.74	12.59	12.64	5,213,017	-0.07(-0.57%)
Oct 18, 2013	12.82	12.84	12.65	12.71	6,552,225	-0.04(-0.33%)
Oct 17, 2013	12.64	12.82	12.55	12.76	4,657,349	+0.09(+0.72%)
Oct 16, 2013	12.43	12.67	12.41	12.66	3,723,032	+0.30(+2.41%)
Oct 15, 2013	12.51	12.55	12.32	12.37	5,533,072	-0.14(-1.12%)
Oct 14, 2013	12.34	12.52	12.33	12.51	7,579,310	+0.08(+0.64%)
Oct 11, 2013	12.29	12.44	12.17	12.43	7,072,263	+0.12(+0.99%)
Oct 10, 2013	12.04	12.31	11.98	12.31	6,490,135	+0.37(+3.11%)
Oct 09, 2013	11.79	11.99	11.74	11.93	8,928,332	+0.20(+1.71%)
Oct 08, 2013	11.95	11.99	11.71	11.73	7,814,638	-0.21(-1.79%)
Oct 07, 2013	11.84	11.99	11.79	11.95	5,961,509	+0.01(+0.10%)
Oct 04, 2013	12.01	12.06	11.90	11.93	4,763,011	-0.07(-0.56%)
Oct 03, 2013	12.27	12.31	11.96	12.00	5,634,755	-0.30(-2.43%)
Oct 02, 2013	12.49	12.67	12.23	12.30	5,453,202	+0.01(+0.05%)
Oct 01, 2013	12.17	12.42	12.13	12.29	6,924,607	+0.12(+1.00%)
Sep 30, 2013	12.22	12.32	12.13	12.17	7,874,272	-0.11(-0.93%)
Sep 27, 2013	12.28	12.34	12.20	12.29	3,632,010	-0.03(-0.24%)
Sep 26, 2013	12.19	12.33	12.18	12.32	4,299,187	+0.14(+1.14%)
Sep 25, 2013	12.25	12.28	12.12	12.18	6,366,925	-0.04(-0.35%)
Sep 24, 2013	12.37	12.40	12.20	12.22	6,270,774	-0.14(-1.12%)
Sep 23, 2013	12.41	12.50	12.32	12.36	4,933,297	-0.08(-0.68%)
Sep 20, 2013	12.76	12.76	12.44	12.44	7,882,133	-0.29(-2.27%)
Sep 19, 2013	12.67	12.89	12.66	12.73	7,369,224	+0.10(+0.81%)
Sep 18, 2013	12.48	12.64	12.26	12.63	14,413,189	+0.18(+1.45%)
Sep 17, 2013	12.51	12.60	12.45	12.45	3,051,931	-0.04(-0.34%)
Sep 16, 2013	12.51	12.55	12.42	12.49	4,093,146	+0.28(+2.27%)
Sep 13, 2013	12.19	12.32	12.17	12.21	4,188,517	+0.01(+0.10%)
Sep 12, 2013	12.36	12.47	12.20	12.20	6,077,406	-0.14(-1.17%)
Sep 11, 2013	12.30	12.35	12.13	12.35	6,012,406	+0.08(+0.69%)
Sep 10, 2013	12.33	12.41	12.18	12.26	4,946,530	-0.03(-0.25%)
Sep 09, 2013	12.19	12.31	12.10	12.29	6,025,617	+0.17(+1.39%)
Sep 06, 2013	12.07	12.19	12.05	12.12	5,864,563	+0.16(+1.36%)
Sep 05, 2013	12.21	12.26	11.94	11.96	4,736,374	-0.28(-2.27%)
Sep 04, 2013	11.98	12.28	11.94	12.24	4,440,954	+0.24(+2.01%)
Sep 03, 2013	12.20	12.24	11.87	12.00	8,067,347	-0.08(-0.70%)
Aug 30, 2013	12.22	12.26	12.06	12.08	5,187,170	-0.11(-0.89%)
Aug 29, 2013	12.15	12.20	12.08	12.19	3,651,495	+0.03(+0.25%)
Aug 28, 2013	12.24	12.26	12.12	12.16	3,573,611	-0.05(-0.44%)
Aug 27, 2013	12.22	12.36	12.14	12.21	5,225,553	-0.14(-1.12%)
Aug 26, 2013	12.42	12.44	12.31	12.35	5,151,796	-0.05(-0.44%)
Aug 23, 2013	12.39	12.44	12.31	12.41	6,218,947	+0.04(+0.29%)
Aug 22, 2013	12.34	12.40	12.21	12.37	3,746,897	+0.08(+0.69%)
Aug 21, 2013	12.36	12.46	12.12	12.29	6,991,776	-0.12(-0.97%)
Aug 20, 2013	12.16	12.52	12.00	12.41	6,798,950	+0.28(+2.34%)
Aug 19, 2013	12.38	12.41	12.11	12.12	6,170,551	-0.24(-1.95%)
Aug 16, 2013	12.81	12.86	12.36	12.36	9,022,578	-0.48(-3.71%)
Aug 15, 2013	13.01	13.03	12.76	12.84	3,913,608	-0.27(-2.03%)
Aug 14, 2013	13.05	13.15	13.04	13.11	2,583,539	+0.03(+0.23%)
Aug 13, 2013	13.18	13.23	13.03	13.08	3,875,130	-0.12(-0.91%)
Aug 12, 2013	13.31	13.34	13.18	13.20	3,697,049	-0.15(-1.13%)
Aug 09, 2013	13.37	13.45	13.27	13.35	5,670,958	+0.03(+0.23%)
Aug 08, 2013	13.29	13.34	13.11	13.32	4,727,796	+0.07(+0.55%)
Aug 07, 2013	13.24	13.28	13.10	13.24	3,204,880	-0.01(-0.09%)
Aug 06, 2013	13.38	13.46	13.20	13.26	5,178,196	-0.13(-0.95%)
Aug 05, 2013	13.53	13.58	13.37	13.38	3,513,440	-0.19(-1.38%)
Aug 02, 2013	13.72	13.84	13.55	13.57	4,247,266	-0.21(-1.49%)
Aug 01, 2013	13.67	13.80	13.59	13.78	8,706,418	+0.17(+1.29%)
Jul 31, 2013	13.63	13.82	13.37	13.60	10,234,196	+0.09(+0.67%)
Jul 30, 2013	13.70	13.75	13.48	13.51	7,561,713	-0.13(-0.97%)
Jul 29, 2013	13.65	13.74	13.59	13.64	2,655,217	-0.05(-0.40%)
Jul 26, 2013	13.63	13.71	13.52	13.70	1,876,786	+0.01(+0.09%)
Jul 25, 2013	13.56	13.69	13.56	13.69	2,749,083	+0.08(+0.62%)
Jul 24, 2013	13.99	14.02	13.52	13.60	3,624,033	-0.36(-2.59%)
Jul 23, 2013	13.94	14.01	13.87	13.96	2,114,480	+0.02(+0.13%)
Jul 22, 2013	13.85	13.96	13.78	13.94	3,067,347	+0.09(+0.65%)
Jul 19, 2013	13.86	13.91	13.81	13.85	4,436,485	+0.01(+0.04%)
Jul 18, 2013	13.62	13.85	13.61	13.85	3,534,346	+0.26(+1.93%)
Jul 17, 2013	13.65	13.68	13.53	13.59	2,688,467	+0.01(+0.07%)
Jul 16, 2013	13.58	13.63	13.51	13.58	3,968,238	+0.01(+0.04%)
Jul 15, 2013	13.48	13.63	13.44	13.57	1,982,342	+0.10(+0.72%)
Jul 12, 2013	13.50	13.61	13.40	13.47	3,606,987	-0.08(-0.58%)
Jul 11, 2013	13.43	13.59	13.43	13.55	4,227,376	+0.31(+2.32%)
Jul 10, 2013	13.29	13.29	13.10	13.24	4,241,604	-0.04(-0.32%)
Jul 09, 2013	13.14	13.33	13.08	13.29	3,573,883	+0.21(+1.61%)
Jul 08, 2013	12.96	13.13	12.93	13.08	6,777,721	+0.18(+1.40%)
Jul 05, 2013	13.01	13.01	12.68	12.89	3,897,673	-0.04(-0.28%)
Jul 03, 2013	12.99	12.99	12.82	12.93	3,082,352	-0.08(-0.60%)
Jul 02, 2013	12.71	13.01	12.70	13.01	7,865,384	+0.31(+2.42%)
Jul 01, 2013	12.85	12.93	12.68	12.70	4,724,012	-0.10(-0.75%)
Jun 28, 2013	12.90	12.95	12.71	12.80	6,432,930	-0.12(-0.93%)
Jun 27, 2013	12.67	12.92	12.64	12.92	6,080,258	+0.35(+2.76%)
Jun 26, 2013	12.61	12.72	12.54	12.57	7,501,106	+0.08(+0.67%)
Jun 25, 2013	12.54	12.67	12.36	12.49	10,896,620	+0.09(+0.72%)
Jun 24, 2013	12.29	12.67	12.09	12.40	8,150,142	-0.05(-0.38%)
Jun 21, 2013	12.44	12.55	12.24	12.45	8,846,924	+0.15(+1.21%)
Jun 20, 2013	12.79	12.79	12.23	12.30	9,981,176	-0.59(-4.59%)
Jun 19, 2013	13.32	13.35	12.85	12.89	7,430,158	-0.41(-3.10%)
Jun 18, 2013	13.20	13.33	13.09	13.30	8,744,240	+0.13(+0.95%)
Jun 17, 2013	13.13	13.21	13.11	13.17	6,408,936	+0.03(+0.23%)
Jun 14, 2013	13.15	13.22	13.10	13.14	6,961,985	-0.04(-0.32%)
Jun 13, 2013	12.95	13.20	12.92	13.19	8,248,079	+0.23(+1.80%)
Jun 12, 2013	13.10	13.11	12.91	12.95	7,023,911	-0.09(-0.69%)
Jun 11, 2013	13.16	13.25	13.03	13.04	7,663,306	-0.21(-1.58%)
Jun 10, 2013	13.25	13.34	13.14	13.25	12,256,504	+0.04(+0.27%)
Jun 07, 2013	13.19	13.23	12.93	13.22	4,455,161	+0.08(+0.64%)
Jun 06, 2013	12.70	13.14	12.67	13.13	7,930,475	+0.38(+3.00%)
Jun 05, 2013	13.03	13.11	12.73	12.75	10,346,494	-0.29(-2.20%)
Jun 04, 2013	13.22	13.24	13.03	13.04	5,343,222	-0.18(-1.36%)
Jun 03, 2013	13.23	13.30	13.09	13.22	11,301,429	-0.01(-0.09%)
May 31, 2013	13.20	13.36	13.15	13.23	10,814,098	-0.02(-0.18%)
May 30, 2013	13.47	13.56	13.23	13.25	4,654,771	-0.21(-1.60%)
May 29, 2013	13.53	13.56	13.25	13.47	5,658,073	-0.16(-1.18%)
May 28, 2013	13.95	14.00	13.52	13.63	6,910,447	-0.20(-1.43%)
May 24, 2013	13.87	13.93	13.74	13.83	4,743,390	-0.14(-0.98%)
May 23, 2013	14.00	14.00	13.72	13.96	6,720,897	-0.17(-1.23%)
May 22, 2013	14.43	14.62	14.05	14.14	5,297,297	-0.31(-2.15%)
May 21, 2013	14.46	14.55	14.42	14.45	3,759,270	+0.04(+0.29%)
May 20, 2013	14.46	14.49	14.35	14.40	6,311,476	-0.06(-0.41%)
May 17, 2013	14.45	14.52	14.42	14.46	14,232,752	+0.04(+0.29%)
May 16, 2013	14.72	14.73	14.37	14.42	12,172,752	-0.31(-2.11%)
May 15, 2013	14.78	14.81	14.63	14.73	12,166,185	-0.11(-0.76%)
May 13, 2013	14.88	14.96	14.84	14.85	4,829,151	-0.07(-0.44%)
May 10, 2013	14.86	14.98	14.78	14.91	4,707,901	+0.10(+0.65%)
May 09, 2013	14.98	14.98	14.80	14.82	4,098,604	-0.11(-0.76%)
May 08, 2013	14.86	14.97	14.79	14.93	3,246,374	+0.08(+0.52%)
May 07, 2013	14.75	14.90	14.73	14.85	4,042,346	+0.11(+0.73%)
May 06, 2013	14.52	14.75	14.46	14.75	4,804,085	+0.08(+0.53%)
May 03, 2013	14.49	14.69	14.43	14.67	5,850,438	+0.24(+1.66%)
May 02, 2013	14.14	14.54	13.99	14.43	4,994,154	+0.29(+2.07%)

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.