Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	41.48	41.49	40.98	41.49	3,604,911	+0.07(+0.17%)
Apr 29, 2013	41.82	41.90	41.38	41.42	3,104,376	-0.24(-0.58%)
Apr 26, 2013	41.91	41.89	41.44	41.66	2,704,106	-0.22(-0.53%)
Apr 25, 2013	41.62	42.20	41.46	41.89	2,509,594	+0.32(+0.77%)
Apr 24, 2013	41.36	41.84	41.36	41.57	2,064,288	+0.31(+0.76%)
Apr 23, 2013	40.76	41.54	40.59	41.25	3,144,875	+0.61(+1.50%)
Apr 22, 2013	40.42	40.89	40.20	40.64	2,794,225	+0.36(+0.90%)
Apr 19, 2013	40.55	40.55	40.14	40.28	3,850,198	+0.01(+0.03%)
Apr 18, 2013	41.05	41.33	40.07	40.27	3,498,887	-0.87(-2.11%)
Apr 17, 2013	41.16	41.41	40.88	41.14	2,917,760	-0.24(-0.57%)
Apr 16, 2013	41.12	41.59	41.09	41.37	2,267,075	+0.58(+1.41%)
Apr 15, 2013	41.65	41.65	40.80	40.80	4,032,833	-0.96(-2.29%)
Apr 12, 2013	41.55	41.81	41.40	41.75	1,317,117	+0.08(+0.18%)
Apr 11, 2013	41.40	41.77	41.25	41.68	1,314,263	+0.33(+0.81%)
Apr 10, 2013	40.91	41.64	40.87	41.34	2,083,840	+0.58(+1.43%)
Apr 09, 2013	41.16	41.25	40.48	40.76	3,408,675	-0.51(-1.24%)
Apr 08, 2013	40.96	41.27	40.79	41.27	1,082,707	+0.45(+1.11%)
Apr 05, 2013	40.61	40.87	40.50	40.82	1,698,779	-0.26(-0.64%)
Apr 04, 2013	41.08	41.20	40.84	41.09	1,165,287	+0.13(+0.32%)
Apr 03, 2013	41.10	41.19	40.71	40.96	2,508,064	-0.19(-0.46%)
Apr 02, 2013	41.05	41.49	40.94	41.14	1,490,115	+0.27(+0.66%)
Apr 01, 2013	40.80	41.03	40.52	40.87	1,449,847	-0.01(-0.03%)
Mar 28, 2013	40.77	41.06	40.51	40.89	4,479,950	+0.18(+0.44%)
Mar 27, 2013	40.57	40.82	40.41	40.71	1,620,320	-0.17(-0.42%)
Mar 26, 2013	40.78	40.91	40.42	40.88	1,652,793	+0.33(+0.82%)
Mar 25, 2013	41.03	41.03	40.32	40.55	1,232,006	-0.29(-0.71%)
Mar 22, 2013	40.78	40.84	40.40	40.84	1,562,039	+0.35(+0.87%)
Mar 21, 2013	40.64	40.78	40.28	40.48	1,335,776	-0.37(-0.90%)
Mar 20, 2013	40.82	41.06	40.54	40.85	1,700,167	+0.22(+0.55%)
Mar 19, 2013	41.07	41.16	40.21	40.63	2,500,141	-0.29(-0.71%)
Mar 18, 2013	41.21	41.50	40.86	40.92	2,292,046	-0.76(-1.83%)
Mar 15, 2013	41.27	41.68	41.09	41.68	3,323,626	+0.33(+0.81%)
Mar 14, 2013	41.31	41.41	41.17	41.35	1,928,450	+0.15(+0.35%)
Mar 13, 2013	41.15	41.40	40.87	41.21	1,962,176	+0.16(+0.39%)
Mar 12, 2013	41.07	41.15	40.89	41.05	1,832,906	-0.11(-0.27%)
Mar 11, 2013	40.80	41.25	40.73	41.16	1,681,589	+0.32(+0.78%)
Mar 08, 2013	40.35	40.90	40.35	40.84	1,476,280	+0.60(+1.50%)
Mar 07, 2013	40.20	40.30	40.09	40.23	1,141,941	+0.13(+0.33%)
Mar 06, 2013	40.23	40.34	39.90	40.10	1,332,011	-0.05(-0.12%)
Mar 05, 2013	40.34	40.46	40.08	40.15	2,933,342	-0.03(-0.07%)
Mar 04, 2013	39.60	40.21	39.54	40.18	2,561,834	+0.44(+1.12%)
Mar 01, 2013	39.46	39.80	39.35	39.73	1,851,220	+0.08(+0.19%)
Feb 28, 2013	39.69	39.88	39.49	39.66	1,900,643	+0.05(+0.12%)
Feb 27, 2013	39.37	39.69	38.94	39.61	2,793,257	+0.25(+0.65%)
Feb 26, 2013	38.96	39.43	38.69	39.35	3,779,725	+0.48(+1.22%)
Feb 25, 2013	39.63	39.83	38.88	38.88	3,236,272	-0.55(-1.40%)
Feb 22, 2013	39.01	39.43	38.89	39.43	2,481,804	+0.52(+1.35%)
Feb 21, 2013	39.08	39.33	38.32	38.91	3,377,972	-0.40(-1.02%)
Feb 20, 2013	39.31	39.74	39.28	39.31	2,600,798	-0.19(-0.47%)
Feb 19, 2013	39.87	39.98	39.32	39.49	4,159,949	-0.29(-0.73%)
Feb 15, 2013	39.51	40.09	39.42	39.78	4,327,668	+0.25(+0.63%)
Feb 14, 2013	39.00	39.55	38.86	39.53	2,728,951	+0.45(+1.15%)
Feb 13, 2013	38.74	39.36	38.74	39.09	4,140,003	+0.47(+1.21%)
Feb 12, 2013	38.71	39.13	38.44	38.62	3,714,977	+0.45(+1.19%)
Feb 11, 2013	37.93	38.49	37.79	38.16	4,152,362	+0.10(+0.25%)
Feb 08, 2013	37.49	38.10	37.45	38.07	2,421,875	+0.67(+1.79%)
Feb 07, 2013	37.38	37.42	37.06	37.40	1,582,206	-0.07(-0.18%)
Feb 06, 2013	37.22	37.64	37.13	37.47	1,450,732	+0.57(+1.53%)
Feb 04, 2013	37.33	37.43	36.89	36.90	2,413,608	-0.69(-1.83%)
Feb 01, 2013	37.69	37.85	37.53	37.59	1,790,068	+0.17(+0.46%)
Jan 31, 2013	37.36	37.62	37.27	37.42	2,176,757	-0.02(-0.06%)
Jan 30, 2013	37.51	37.56	37.32	37.44	2,624,342	-0.06(-0.15%)
Jan 29, 2013	37.11	37.53	37.11	37.49	1,696,898	+0.30(+0.82%)
Jan 28, 2013	37.40	37.40	37.09	37.19	1,497,038	-0.17(-0.44%)
Jan 25, 2013	37.20	37.52	37.11	37.36	1,624,769	+0.26(+0.71%)
Jan 24, 2013	37.24	37.44	37.00	37.09	1,865,358	-0.09(-0.24%)
Jan 23, 2013	36.91	37.25	36.76	37.18	2,271,733	+0.21(+0.56%)
Jan 22, 2013	36.64	36.98	36.62	36.98	1,905,320	+0.28(+0.77%)
Jan 18, 2013	36.73	36.80	36.49	36.69	1,727,283	+0.03(+0.09%)
Jan 17, 2013	36.59	36.81	36.51	36.66	2,116,933	+0.31(+0.85%)
Jan 16, 2013	36.22	36.51	36.15	36.35	1,692,395	-0.12(-0.34%)
Jan 15, 2013	36.00	36.60	35.98	36.47	2,033,528	+0.15(+0.42%)
Jan 14, 2013	36.00	36.34	35.26	36.32	1,966,293	+0.28(+0.78%)
Jan 11, 2013	35.91	36.14	35.76	36.04	2,099,048	+0.16(+0.44%)
Jan 10, 2013	35.67	35.88	35.58	35.88	1,883,684	+0.41(+1.17%)
Jan 09, 2013	35.52	35.55	35.11	35.47	2,216,207	+0.03(+0.08%)
Jan 08, 2013	35.14	35.44	34.74	35.44	3,187,122	+0.14(+0.39%)
Jan 07, 2013	35.31	35.52	35.23	35.30	1,590,964	-0.18(-0.51%)
Jan 04, 2013	35.71	35.77	35.42	35.48	1,755,757	-0.11(-0.31%)
Jan 03, 2013	35.49	36.02	35.38	35.59	2,528,977	+0.12(+0.33%)
Jan 02, 2013	35.14	35.47	34.44	35.47	3,205,724	+1.03(+3.00%)
Dec 31, 2012	33.83	34.47	33.78	34.44	2,667,198	+0.55(+1.63%)
Dec 28, 2012	33.78	34.32	33.75	33.89	2,474,662	-0.17(-0.51%)
Dec 27, 2012	33.89	34.20	33.67	34.06	3,049,613	+0.14(+0.41%)
Dec 26, 2012	34.52	34.52	33.77	33.92	1,749,049	-0.54(-1.58%)
Dec 24, 2012	34.60	34.62	34.14	34.47	732,014	-0.14(-0.42%)
Dec 21, 2012	34.74	34.83	34.34	34.61	3,334,452	-0.39(-1.12%)
Dec 20, 2012	34.91	35.08	34.58	35.00	2,324,863	+0.12(+0.34%)
Dec 19, 2012	34.87	35.23	34.83	34.89	3,593,360	+0.06(+0.16%)
Dec 18, 2012	34.32	35.09	34.28	34.83	2,333,876	+0.52(+1.53%)
Dec 17, 2012	34.07	34.31	33.94	34.31	1,954,609	+0.39(+1.16%)
Dec 14, 2012	33.96	34.05	33.85	33.92	2,527,230	-0.03(-0.08%)
Dec 13, 2012	34.02	34.31	33.90	33.94	2,064,832	-0.19(-0.55%)
Dec 12, 2012	34.09	34.24	33.89	34.13	2,945,251	+0.17(+0.49%)
Dec 11, 2012	33.90	34.03	33.82	33.96	3,128,693	+0.11(+0.32%)
Dec 10, 2012	33.90	34.05	33.72	33.85	2,263,612	-0.28(-0.82%)
Dec 07, 2012	34.08	34.19	33.97	34.13	1,687,408	+0.12(+0.36%)
Dec 06, 2012	34.11	34.16	33.91	34.01	1,491,044	-0.09(-0.26%)
Dec 05, 2012	34.03	34.14	33.81	34.10	2,679,912	+0.07(+0.20%)
Dec 04, 2012	33.79	34.05	33.67	34.03	2,851,846	-0.05(-0.14%)
Nov 30, 2012	33.75	34.26	33.57	34.08	3,206,307	+0.40(+1.20%)
Nov 29, 2012	33.37	33.80	33.29	33.68	2,875,606	+0.40(+1.22%)
Nov 28, 2012	32.70	33.59	32.55	33.27	4,648,605	+0.52(+1.59%)
Nov 27, 2012	32.57	32.91	32.29	32.75	3,981,535	+0.21(+0.65%)
Nov 26, 2012	32.45	32.61	32.30	32.54	2,170,085	+0.02(+0.06%)
Nov 23, 2012	31.80	32.56	31.78	32.52	2,019,169	+0.81(+2.55%)
Nov 21, 2012	31.92	32.03	31.70	31.71	1,631,241	-0.22(-0.69%)
Nov 20, 2012	32.03	32.15	31.81	31.93	1,917,773	-0.15(-0.47%)
Nov 19, 2012	31.79	32.08	31.67	32.08	3,221,339	+0.61(+1.94%)
Nov 16, 2012	31.24	31.58	31.12	31.47	3,342,804	+0.21(+0.68%)
Nov 15, 2012	31.55	31.78	30.91	31.26	5,123,281	-0.27(-0.85%)
Nov 14, 2012	32.02	32.09	31.47	31.52	3,337,720	-0.44(-1.37%)
Nov 13, 2012	32.02	32.39	31.92	31.96	5,019,114	-0.25(-0.79%)
Nov 12, 2012	32.47	32.47	32.20	32.22	2,160,588	+0.01(+0.02%)
Nov 09, 2012	31.97	32.48	31.87	32.21	2,384,659	+0.04(+0.13%)
Nov 08, 2012	33.00	33.04	32.15	32.17	4,525,980	-0.88(-2.67%)
Nov 07, 2012	33.13	33.36	32.70	33.05	2,107,586	-0.29(-0.86%)
Nov 06, 2012	33.07	33.46	33.01	33.34	1,110,634	+0.27(+0.83%)
Nov 05, 2012	33.00	33.18	32.89	33.07	1,419,939	+0.05(+0.17%)
Nov 02, 2012	33.94	33.95	32.98	33.01	2,262,605	-0.68(-2.01%)
Nov 01, 2012	32.79	33.94	32.79	33.69	3,828,750	+0.86(+2.63%)
Oct 31, 2012	32.80	33.11	32.54	32.83	1,969,902	-0.14(-0.42%)
Oct 26, 2012	32.85	32.96	32.96	32.96	2,557,630	-0.08(-0.23%)
Oct 25, 2012	33.15	33.25	32.87	33.04	1,793,723	+0.09(+0.27%)
Oct 24, 2012	33.18	33.31	32.78	32.95	2,082,949	-0.10(-0.29%)
Oct 23, 2012	33.18	33.34	32.89	33.05	2,629,565	-0.47(-1.39%)
Oct 19, 2012	33.95	34.02	33.37	33.51	4,397,842	-0.51(-1.49%)
Oct 18, 2012	34.16	34.34	33.98	34.02	2,504,535	-0.15(-0.44%)
Oct 17, 2012	34.61	34.84	34.05	34.17	5,125,455	-0.59(-1.70%)
Oct 16, 2012	35.48	35.66	34.70	34.76	3,349,774	-1.19(-3.30%)
Oct 15, 2012	35.56	36.02	35.45	35.94	2,236,899	+0.50(+1.41%)
Oct 12, 2012	35.78	35.94	35.33	35.44	1,768,924	-0.20(-0.56%)
Oct 11, 2012	35.75	35.96	35.63	35.64	1,009,071	+0.19(+0.52%)
Oct 10, 2012	35.87	35.94	35.44	35.46	1,415,525	-0.47(-1.32%)
Oct 09, 2012	35.97	36.36	35.88	35.93	2,435,451	-0.05(-0.13%)
Oct 08, 2012	35.87	36.04	35.70	35.98	753,842	+0.01(+0.04%)
Oct 05, 2012	36.18	36.29	35.83	35.96	1,158,057	+0.03(+0.10%)
Oct 04, 2012	35.80	35.96	35.62	35.93	1,509,988	+0.28(+0.79%)
Oct 03, 2012	35.76	35.94	35.50	35.65	1,245,125	+0.05(+0.13%)
Oct 02, 2012	35.52	35.64	35.29	35.60	2,028,117	+0.19(+0.54%)
Oct 01, 2012	35.34	35.71	35.32	35.41	1,849,537	+0.08(+0.23%)
Sep 28, 2012	35.63	35.72	35.24	35.33	2,793,179	-0.55(-1.53%)
Sep 27, 2012	35.64	36.00	35.58	35.88	2,281,452	+0.44(+1.24%)
Sep 26, 2012	36.16	36.24	35.43	35.44	3,336,367	-0.73(-2.01%)
Sep 25, 2012	36.81	36.93	36.16	36.16	2,017,743	-0.59(-1.60%)
Sep 24, 2012	36.79	36.92	36.52	36.75	1,596,122	-0.07(-0.19%)
Sep 21, 2012	36.68	36.95	36.65	36.82	3,319,330	+0.37(+1.02%)
Sep 20, 2012	36.85	36.99	36.35	36.45	3,346,298	-0.50(-1.35%)
Sep 19, 2012	36.59	37.31	36.41	36.95	3,062,518	+0.31(+0.86%)
Sep 18, 2012	36.69	36.86	36.58	36.64	3,040,181	-0.02(-0.06%)
Sep 17, 2012	36.76	36.78	36.56	36.66	1,512,713	-0.10(-0.26%)
Sep 14, 2012	36.82	37.01	36.62	36.75	2,418,596	-0.04(-0.11%)
Sep 13, 2012	36.51	36.85	36.32	36.79	2,275,935	+0.31(+0.86%)
Sep 12, 2012	36.60	36.77	36.34	36.48	1,601,234	+0.01(+0.02%)
Sep 11, 2012	36.30	36.66	36.24	36.47	2,018,725	+0.14(+0.39%)
Sep 10, 2012	36.17	36.55	36.03	36.33	2,582,257	+0.17(+0.47%)
Sep 07, 2012	36.07	36.31	35.83	36.16	3,240,869	+0.16(+0.44%)
Sep 06, 2012	35.43	36.09	35.32	36.00	2,385,356	+0.80(+2.26%)
Sep 05, 2012	35.22	35.35	35.04	35.21	2,106,985	+0.03(+0.08%)
Sep 04, 2012	34.97	35.44	34.92	35.18	2,034,916	+0.18(+0.51%)
Aug 31, 2012	34.83	35.18	34.68	35.00	1,501,170	+0.39(+1.12%)
Aug 30, 2012	34.69	34.84	34.40	34.61	1,635,591	-0.35(-1.01%)
Aug 29, 2012	34.88	35.07	34.72	34.97	1,284,696	+0.08(+0.23%)
Aug 27, 2012	35.07	35.13	34.82	34.89	1,120,892	-0.11(-0.31%)
Aug 24, 2012	34.60	35.03	34.53	35.00	1,193,263	+0.32(+0.92%)
Aug 23, 2012	35.12	35.12	34.68	34.68	1,932,206	-0.48(-1.36%)
Aug 22, 2012	35.09	35.40	34.93	35.15	2,105,162	-0.14(-0.39%)
Aug 21, 2012	35.72	35.81	35.23	35.29	2,083,352	-0.33(-0.94%)
Aug 20, 2012	35.68	35.71	35.38	35.62	1,417,999	-0.07(-0.21%)
Aug 17, 2012	35.35	35.75	35.18	35.70	2,673,370	+0.52(+1.49%)
Aug 16, 2012	35.04	35.31	34.87	35.17	1,731,826	+0.13(+0.37%)
Aug 15, 2012	34.92	35.12	34.91	35.04	1,019,708	-0.01(-0.04%)
Aug 14, 2012	35.12	35.38	34.97	35.06	1,205,856	-0.14(-0.41%)
Aug 13, 2012	35.36	35.36	35.03	35.20	918,799	-0.18(-0.52%)
Aug 10, 2012	35.06	35.39	34.59	35.38	1,258,040	+0.20(+0.58%)
Aug 09, 2012	35.02	35.38	34.89	35.18	1,709,856	+0.12(+0.35%)
Aug 08, 2012	34.75	35.12	34.60	35.06	1,573,160	+0.27(+0.78%)
Aug 07, 2012	34.65	35.06	34.61	34.78	1,724,554	+0.19(+0.55%)
Aug 06, 2012	34.70	34.75	34.16	34.59	1,838,227	-0.12(-0.35%)
Aug 03, 2012	34.09	34.87	34.00	34.72	2,830,794	+1.06(+3.16%)
Aug 02, 2012	33.55	33.88	33.35	33.65	2,007,425	-0.12(-0.36%)
Aug 01, 2012	34.19	34.31	33.67	33.78	1,279,979	-0.42(-1.22%)
Jul 31, 2012	34.39	34.56	34.14	34.19	2,843,754	-0.30(-0.87%)
Jul 30, 2012	34.31	34.53	34.23	34.49	2,070,502	+0.15(+0.44%)
Jul 27, 2012	34.00	34.45	33.87	34.34	2,351,447	+0.55(+1.61%)
Jul 26, 2012	33.52	34.00	33.49	33.80	2,817,757	+0.70(+2.12%)
Jul 25, 2012	33.01	33.27	32.91	33.09	1,931,355	+0.19(+0.58%)
Jul 24, 2012	33.01	33.32	32.74	32.90	2,477,182	-0.14(-0.41%)
Jul 23, 2012	33.28	33.34	32.81	33.04	2,676,666	-0.54(-1.60%)
Jul 20, 2012	33.88	34.20	33.52	33.58	2,865,766	-0.50(-1.46%)
Jul 19, 2012	34.28	34.47	33.98	34.08	3,160,903	-0.19(-0.56%)
Jul 18, 2012	33.84	34.32	33.78	34.27	2,505,164	+0.37(+1.09%)
Jul 17, 2012	33.37	34.08	32.76	33.90	3,723,311	+0.42(+1.24%)
Jul 16, 2012	32.86	33.65	32.74	33.48	3,161,398	+0.40(+1.22%)
Jul 13, 2012	32.62	33.16	32.58	33.08	1,597,214	+0.48(+1.48%)
Jul 12, 2012	32.19	32.74	32.05	32.60	2,673,408	+0.18(+0.57%)
Jul 11, 2012	32.44	32.60	32.15	32.41	2,316,237	-0.03(-0.08%)
Jul 10, 2012	32.17	32.67	32.15	32.44	2,072,746	+0.04(+0.13%)
Jul 09, 2012	32.71	32.88	32.28	32.40	1,325,757	-0.46(-1.39%)
Jul 06, 2012	32.92	32.97	32.59	32.86	1,556,610	-0.36(-1.09%)
Jul 05, 2012	33.08	33.42	32.94	33.22	2,354,114	-0.14(-0.43%)
Jul 03, 2012	33.46	33.54	33.20	33.36	1,842,137	-0.13(-0.39%)
Jul 02, 2012	33.24	33.52	32.96	33.49	2,435,448	+0.37(+1.13%)
Jun 29, 2012	32.48	33.11	32.18	33.11	2,395,883	+1.12(+3.49%)
Jun 28, 2012	31.49	32.02	31.17	32.00	1,951,617	+0.26(+0.82%)
Jun 27, 2012	31.34	31.95	31.34	31.74	1,680,850	+0.34(+1.08%)
Jun 26, 2012	31.66	31.80	31.10	31.40	2,037,016	-0.12(-0.39%)
Jun 25, 2012	31.75	31.77	31.45	31.52	2,199,903	-0.49(-1.53%)
Jun 22, 2012	32.40	32.44	31.93	32.01	3,395,153	-0.35(-1.09%)
Jun 21, 2012	33.00	33.13	32.32	32.37	2,917,579	-0.56(-1.70%)
Jun 20, 2012	32.82	33.03	32.64	32.92	2,773,521	+0.14(+0.44%)
Jun 19, 2012	32.54	32.92	32.45	32.78	1,995,354	+0.29(+0.90%)
Jun 18, 2012	32.37	32.60	32.28	32.49	2,134,904	-0.02(-0.06%)
Jun 15, 2012	32.20	32.64	32.07	32.51	2,649,493	+0.40(+1.25%)
Jun 14, 2012	32.11	32.21	31.84	32.11	2,821,670	+0.05(+0.17%)
Jun 13, 2012	32.39	32.54	31.98	32.05	2,415,325	-0.55(-1.69%)
Jun 12, 2012	32.55	32.65	31.93	32.60	2,298,670	+0.31(+0.97%)
Jun 11, 2012	32.79	32.81	32.24	32.29	2,189,503	-0.25(-0.77%)
Jun 08, 2012	32.17	32.56	32.03	32.54	1,794,537	+0.22(+0.69%)
Jun 07, 2012	31.92	32.71	31.92	32.32	4,089,888	+0.33(+1.04%)
Jun 06, 2012	31.66	32.07	31.50	31.99	3,531,078	+0.46(+1.46%)
Jun 05, 2012	31.25	31.62	31.17	31.53	2,658,400	+0.12(+0.39%)
Jun 04, 2012	31.46	31.59	31.18	31.40	2,754,001	+0.01(+0.02%)
Jun 01, 2012	31.78	31.82	31.38	31.40	4,066,923	-0.89(-2.75%)
May 31, 2012	32.87	32.92	32.13	32.28	4,086,566	-0.56(-1.71%)
May 30, 2012	33.48	33.48	32.80	32.85	3,070,866	-0.85(-2.51%)
May 29, 2012	33.93	34.25	33.51	33.69	3,135,961	-0.01(-0.04%)
May 25, 2012	34.00	34.06	33.64	33.71	2,131,639	-0.22(-0.64%)
May 24, 2012	33.80	34.08	33.61	33.92	2,050,056	+0.18(+0.54%)
May 23, 2012	33.56	33.81	33.27	33.74	2,474,076	-0.08(-0.24%)
May 22, 2012	33.83	34.18	33.64	33.82	2,931,784	+0.06(+0.18%)
May 21, 2012	32.85	33.77	32.67	33.76	2,832,339	+0.93(+2.85%)
May 18, 2012	33.69	33.78	32.71	32.83	5,134,348	-0.76(-2.26%)
May 17, 2012	34.17	34.24	33.58	33.58	2,955,354	-0.51(-1.51%)
May 16, 2012	34.26	34.42	34.07	34.10	2,200,846	-0.06(-0.18%)
May 15, 2012	34.16	34.51	34.06	34.16	1,997,639	+0.00(+0.00%)
May 14, 2012	34.31	34.46	33.85	34.16	2,116,374	-0.46(-1.33%)
May 11, 2012	34.06	34.90	34.00	34.62	2,606,022	+0.41(+1.21%)
May 10, 2012	34.46	34.59	34.06	34.21	2,792,861	-0.09(-0.26%)
May 09, 2012	34.29	34.53	33.76	34.29	2,521,108	-0.32(-0.92%)
May 08, 2012	34.61	34.70	34.18	34.61	2,532,658	-0.27(-0.78%)
May 07, 2012	34.62	34.99	34.50	34.88	2,376,310	+0.22(+0.63%)
May 04, 2012	35.07	35.17	34.50	34.67	2,989,230	-0.58(-1.63%)
May 03, 2012	35.15	35.34	34.99	35.24	2,644,915	+0.14(+0.41%)
May 02, 2012	34.78	35.14	34.63	35.10	2,464,068	+0.19(+0.54%)

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.