Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	55.66	56.85	55.21	56.29	3,848,739	+0.59(+1.06%)
Apr 29, 2014	56.06	56.66	55.45	55.70	2,805,766	-0.12(-0.21%)
Apr 28, 2014	55.37	56.24	54.95	55.82	3,300,864	+0.82(+1.49%)
Apr 25, 2014	54.18	55.17	54.04	55.00	2,803,036	+0.79(+1.46%)
Apr 24, 2014	53.91	54.39	53.15	54.21	1,811,361	+0.43(+0.80%)
Apr 23, 2014	52.49	53.87	52.49	53.78	1,933,831	+0.65(+1.22%)
Apr 22, 2014	52.97	53.62	52.17	53.13	2,519,069	-0.14(-0.26%)
Apr 21, 2014	52.06	53.89	52.06	53.27	1,906,278	+0.39(+0.74%)
Apr 17, 2014	51.91	52.88	52.88	52.88	2,641,900	+0.83(+1.59%)
Apr 16, 2014	51.72	52.13	50.87	52.05	3,337,823	+0.80(+1.56%)
Apr 15, 2014	49.42	51.41	49.41	51.25	4,622,004	+1.82(+3.68%)
Apr 14, 2014	47.94	49.47	47.70	49.43	3,628,217	+1.96(+4.13%)
Apr 11, 2014	48.04	48.62	47.02	47.47	3,364,558	-0.64(-1.33%)
Apr 10, 2014	48.72	49.32	47.69	48.11	2,517,189	-0.74(-1.51%)
Apr 09, 2014	48.71	49.31	48.10	48.85	2,707,389	+0.06(+0.12%)
Apr 08, 2014	49.45	50.13	48.50	48.79	2,617,422	-0.69(-1.39%)
Apr 07, 2014	50.57	50.66	48.90	49.48	2,309,547	-1.10(-2.17%)
Apr 04, 2014	51.76	52.18	50.36	50.58	2,559,012	-0.77(-1.50%)
Apr 03, 2014	51.16	51.77	51.13	51.35	2,710,587	+0.40(+0.79%)
Apr 02, 2014	51.51	51.51	50.75	50.95	2,651,059	-0.81(-1.56%)
Apr 01, 2014	50.53	51.91	50.42	51.76	2,131,067	+1.17(+2.31%)
Mar 31, 2014	50.79	51.00	50.17	50.59	1,410,629	+0.09(+0.18%)
Mar 28, 2014	49.65	50.74	49.55	50.50	1,661,380	+1.02(+2.06%)
Mar 27, 2014	49.64	50.50	49.04	49.48	2,672,713	-0.29(-0.58%)
Mar 26, 2014	50.21	50.70	49.68	49.77	1,738,329	-0.21(-0.42%)
Mar 25, 2014	49.68	50.62	49.68	49.98	2,267,802	+0.50(+1.01%)
Mar 24, 2014	50.45	50.84	49.32	49.48	2,178,254	-0.89(-1.77%)
Mar 21, 2014	52.10	52.18	50.20	50.37	3,944,168	-1.33(-2.57%)
Mar 20, 2014	51.64	52.40	51.00	51.70	1,968,428	+0.03(+0.06%)
Mar 19, 2014	52.61	52.62	51.38	51.67	1,924,958	-0.94(-1.79%)
Mar 18, 2014	52.25	53.16	51.95	52.61	2,080,608	+0.32(+0.61%)
Mar 17, 2014	53.34	53.62	52.23	52.29	2,295,233	-0.92(-1.73%)
Mar 14, 2014	52.90	53.61	52.62	53.21	2,021,773	+0.23(+0.43%)
Mar 13, 2014	54.53	54.58	52.32	52.98	3,333,841	-1.52(-2.79%)
Mar 12, 2014	52.38	54.58	52.17	54.50	4,810,159	+2.13(+4.07%)
Mar 11, 2014	53.18	53.18	51.80	52.37	2,294,152	-0.41(-0.78%)
Mar 10, 2014	53.53	53.76	52.33	52.78	2,637,898	-0.69(-1.29%)
Mar 07, 2014	53.85	54.56	52.72	53.47	2,606,820	-0.08(-0.15%)
Mar 06, 2014	51.93	53.91	51.88	53.55	3,590,058	+1.81(+3.50%)
Mar 05, 2014	50.82	51.84	50.65	51.74	2,832,124	+0.81(+1.59%)
Mar 04, 2014	51.40	51.50	50.53	50.93	2,722,339	-0.04(-0.08%)
Mar 03, 2014	50.41	51.62	50.41	50.97	2,186,005	-0.04(-0.08%)
Feb 28, 2014	50.76	51.58	50.53	51.01	2,214,172	+0.28(+0.55%)
Feb 27, 2014	51.20	51.52	50.03	50.73	2,513,546	-0.74(-1.44%)
Feb 26, 2014	52.06	52.77	51.19	51.47	2,971,589	-0.40(-0.77%)
Feb 25, 2014	51.25	52.30	51.19	51.87	2,346,705	+0.64(+1.25%)
Feb 24, 2014	50.88	52.25	50.34	51.23	2,228,877	+0.89(+1.77%)
Feb 21, 2014	50.50	51.21	50.31	50.34	2,970,355	+0.02(+0.04%)
Feb 20, 2014	50.28	51.08	49.67	50.32	3,581,544	+0.02(+0.04%)
Feb 19, 2014	50.28	51.62	50.19	50.30	2,647,142	-0.14(-0.28%)
Feb 18, 2014	50.24	51.27	50.15	50.44	1,966,697	+0.18(+0.36%)
Feb 14, 2014	49.65	50.26	50.26	50.26	3,351,600	+0.58(+1.17%)
Feb 13, 2014	48.10	49.96	48.09	49.68	2,644,567	+1.21(+2.50%)
Feb 12, 2014	48.80	49.23	48.26	48.47	2,152,100	-0.31(-0.64%)
Feb 11, 2014	47.88	49.09	47.82	48.78	3,059,667	+1.01(+2.11%)
Feb 10, 2014	48.50	48.50	46.88	47.77	4,388,714	-0.12(-0.25%)
Feb 07, 2014	47.92	48.33	47.00	47.89	5,329,718	+0.29(+0.61%)
Feb 06, 2014	47.47	48.80	46.40	47.60	9,856,175	-2.35(-4.70%)
Feb 05, 2014	49.86	50.18	49.02	49.95	4,623,539	-0.50(-0.99%)
Feb 04, 2014	50.89	50.95	49.19	50.45	3,708,314	-0.32(-0.63%)
Feb 03, 2014	51.38	51.75	50.53	50.77	2,918,473	-0.75(-1.46%)
Jan 31, 2014	50.67	52.42	50.52	51.52	2,252,038	+0.26(+0.51%)
Jan 30, 2014	51.96	52.53	51.19	51.26	1,906,935	-0.59(-1.14%)
Jan 29, 2014	50.21	52.87	49.83	51.85	3,500,376	+0.97(+1.91%)
Jan 28, 2014	50.60	51.25	50.16	50.88	1,970,410	+0.00(+0.00%)
Jan 27, 2014	50.68	51.52	50.25	50.88	3,209,555	+0.31(+0.61%)
Jan 24, 2014	51.53	51.55	50.03	50.57	3,215,168	-1.76(-3.36%)
Jan 23, 2014	52.82	53.32	51.62	52.33	2,255,055	-0.38(-0.72%)
Jan 22, 2014	53.15	53.58	52.38	52.71	2,360,390	-0.29(-0.55%)
Jan 21, 2014	52.93	53.89	52.71	53.00	3,418,373	+0.42(+0.80%)
Jan 17, 2014	53.08	52.58	52.58	52.58	2,116,100	-0.18(-0.34%)
Jan 16, 2014	52.62	53.02	51.75	52.76	4,165,939	+0.02(+0.04%)
Jan 15, 2014	54.51	54.54	52.38	52.74	5,198,404	-1.77(-3.25%)
Jan 14, 2014	55.21	55.49	54.07	54.51	3,806,692	-0.30(-0.55%)
Jan 13, 2014	57.11	57.61	54.73	54.81	3,778,405	-2.70(-4.69%)
Jan 10, 2014	58.01	58.45	56.78	57.51	3,987,559	-0.49(-0.84%)
Jan 09, 2014	57.08	58.02	56.93	58.00	4,356,949	+1.23(+2.17%)
Jan 08, 2014	57.26	57.94	56.52	56.77	5,319,497	-1.30(-2.24%)
Jan 07, 2014	57.89	58.51	56.31	58.07	3,779,804	+0.50(+0.87%)
Jan 06, 2014	57.33	58.19	57.26	57.57	2,493,895	+0.43(+0.75%)
Jan 03, 2014	57.47	58.02	56.42	57.14	2,744,311	-0.82(-1.41%)
Jan 02, 2014	58.20	59.07	57.26	57.96	2,868,377	-0.54(-0.92%)
Dec 31, 2013	56.76	58.50	58.50	58.50	2,398,800	+1.95(+3.45%)
Dec 30, 2013	57.34	57.69	56.30	56.55	2,332,704	-0.82(-1.43%)
Dec 27, 2013	58.51	58.60	57.04	57.37	1,841,714	-1.11(-1.90%)
Dec 26, 2013	58.21	58.79	57.98	58.48	2,380,462	+0.27(+0.46%)
Dec 24, 2013	58.25	58.38	57.67	58.21	797,626	-0.10(-0.17%)
Dec 23, 2013	56.72	58.44	56.54	58.31	3,349,006	+2.15(+3.83%)
Dec 20, 2013	56.37	57.04	56.07	56.16	5,781,829	-0.23(-0.41%)
Dec 19, 2013	57.22	57.51	56.22	56.39	2,696,919	-1.13(-1.96%)
Dec 18, 2013	57.29	57.69	55.74	57.52	2,966,703	+0.54(+0.95%)
Dec 17, 2013	58.05	58.24	56.88	56.98	3,273,255	-1.39(-2.38%)
Dec 16, 2013	56.54	58.58	56.47	58.37	3,601,620	+2.07(+3.68%)
Dec 13, 2013	56.81	57.15	55.69	56.30	2,733,797	-0.64(-1.12%)
Dec 12, 2013	56.11	57.38	55.96	56.94	3,091,838	+0.69(+1.23%)
Dec 11, 2013	57.54	57.78	56.04	56.25	3,674,908	-1.47(-2.55%)
Dec 10, 2013	58.50	58.60	55.94	57.72	4,946,156	-0.27(-0.47%)
Dec 09, 2013	58.41	59.37	57.84	57.99	5,705,113	+0.29(+0.50%)
Dec 06, 2013	56.20	58.83	56.13	57.70	4,889,058	+2.09(+3.76%)
Dec 05, 2013	56.11	56.60	55.49	55.61	3,321,104	-0.17(-0.30%)
Dec 04, 2013	56.23	57.21	54.66	55.78	5,934,297	-1.64(-2.86%)
Dec 03, 2013	58.52	58.85	57.30	57.42	4,031,385	-1.43(-2.43%)
Dec 02, 2013	58.89	59.57	57.94	58.85	4,095,003	+0.22(+0.38%)
Nov 29, 2013	59.28	59.54	58.34	58.63	1,674,194	-0.45(-0.76%)
Nov 27, 2013	57.04	59.47	56.84	59.08	6,163,026	+2.12(+3.72%)
Nov 26, 2013	57.47	57.95	56.61	56.96	3,432,708	-0.60(-1.04%)
Nov 25, 2013	57.33	58.09	56.46	57.56	2,860,960	+0.14(+0.24%)
Nov 22, 2013	56.72	57.82	56.43	57.42	4,227,448	+0.69(+1.22%)
Nov 21, 2013	55.35	56.80	55.17	56.73	3,066,452	+1.70(+3.09%)
Nov 20, 2013	56.14	56.15	54.73	55.03	3,775,731	-1.03(-1.84%)
Nov 19, 2013	55.68	56.95	55.39	56.06	5,156,505	+0.68(+1.23%)
Nov 18, 2013	55.21	55.87	54.43	55.38	5,601,817	+0.85(+1.56%)
Nov 15, 2013	55.13	55.27	53.92	54.53	5,427,709	-0.42(-0.76%)
Nov 14, 2013	53.41	55.27	52.89	54.95	3,494,443	+1.68(+3.15%)
Nov 13, 2013	52.11	53.42	51.94	53.27	3,166,627	+1.06(+2.03%)
Nov 12, 2013	50.90	53.18	50.90	52.21	6,202,378	+1.02(+1.99%)
Nov 11, 2013	50.06	51.45	49.76	51.19	4,394,024	+1.10(+2.20%)
Nov 08, 2013	48.46	50.21	48.01	50.09	3,832,730	+1.80(+3.73%)
Nov 07, 2013	48.00	50.90	47.75	48.29	6,824,338	+0.85(+1.79%)
Nov 06, 2013	48.19	48.39	47.05	47.44	4,000,437	-0.48(-1.00%)
Nov 05, 2013	48.20	48.48	47.64	47.92	2,484,150	-0.44(-0.91%)
Nov 04, 2013	48.00	48.46	47.15	48.36	2,782,251	+0.54(+1.13%)
Nov 01, 2013	48.92	49.06	47.28	47.82	2,438,233	-1.07(-2.19%)
Oct 31, 2013	48.74	50.56	48.61	48.89	3,781,068	-0.05(-0.10%)
Oct 30, 2013	47.30	48.97	46.64	48.94	4,254,381	+1.64(+3.47%)
Oct 29, 2013	47.20	48.10	46.96	47.30	1,927,831	+0.13(+0.28%)
Oct 28, 2013	47.09	47.81	46.85	47.17	2,730,582	+0.21(+0.45%)
Oct 25, 2013	47.31	47.66	46.46	46.96	2,799,657	-0.07(-0.15%)
Oct 24, 2013	49.27	49.27	46.87	47.03	4,577,806	-2.23(-4.53%)
Oct 23, 2013	49.33	50.77	49.15	49.26	5,473,996	-0.26(-0.53%)
Oct 22, 2013	49.39	50.36	49.13	49.52	3,609,275	+0.57(+1.16%)
Oct 21, 2013	49.29	49.73	48.87	48.95	2,945,307	-0.18(-0.37%)
Oct 18, 2013	48.18	49.14	47.51	49.13	4,656,534	+1.29(+2.70%)
Oct 17, 2013	45.24	48.06	45.21	47.84	5,490,664	+2.56(+5.65%)
Oct 16, 2013	45.51	46.08	44.99	45.28	3,938,701	-0.05(-0.11%)
Oct 15, 2013	45.69	46.10	44.68	45.33	2,922,667	-0.24(-0.53%)
Oct 14, 2013	44.78	45.70	44.33	45.57	2,418,217	+0.38(+0.84%)
Oct 11, 2013	43.44	46.25	43.28	45.19	6,739,513	+1.67(+3.84%)
Oct 10, 2013	42.21	43.55	41.96	43.52	6,388,230	+1.98(+4.77%)
Oct 09, 2013	41.73	41.84	40.90	41.54	4,070,802	-0.11(-0.26%)
Oct 08, 2013	43.53	43.64	41.62	41.65	4,398,000	-1.89(-4.34%)
Oct 07, 2013	43.73	44.10	43.52	43.54	1,906,304	-0.67(-1.52%)
Oct 04, 2013	43.32	44.49	43.09	44.21	3,371,763	+0.42(+0.96%)
Oct 03, 2013	43.24	43.94	42.97	43.79	4,128,541	+0.47(+1.08%)
Oct 02, 2013	43.76	43.89	43.07	43.32	4,621,536	+0.22(+0.51%)
Oct 01, 2013	43.93	44.25	42.92	43.10	4,111,293	-0.88(-2.00%)
Sep 30, 2013	44.22	44.41	43.65	43.98	2,512,243	-0.76(-1.70%)
Sep 27, 2013	44.43	45.05	44.25	44.74	2,080,959	+0.21(+0.47%)
Sep 26, 2013	45.55	45.91	44.23	44.53	3,196,040	-0.94(-2.07%)
Sep 25, 2013	45.11	45.89	44.97	45.47	2,639,144	+0.38(+0.84%)
Sep 24, 2013	44.52	45.75	44.12	45.09	2,712,443	+0.60(+1.35%)
Sep 23, 2013	44.30	44.61	43.70	44.49	3,073,292	+0.08(+0.18%)
Sep 20, 2013	45.53	46.17	44.32	44.41	4,056,235	-1.17(-2.57%)
Sep 19, 2013	45.69	46.54	45.54	45.58	4,056,298	+0.10(+0.22%)
Sep 18, 2013	45.52	45.85	44.95	45.48	2,941,028	-0.10(-0.22%)
Sep 17, 2013	45.49	45.65	44.86	45.58	2,287,303	+0.09(+0.20%)
Sep 16, 2013	46.59	46.11	45.40	45.49	2,258,965	-0.62(-1.34%)
Sep 13, 2013	44.92	46.44	44.92	46.11	3,224,844	+1.29(+2.88%)
Sep 12, 2013	46.11	46.17	44.43	44.82	4,847,218	-1.18(-2.57%)
Sep 11, 2013	46.25	46.50	45.34	46.00	3,652,206	+0.06(+0.13%)
Sep 10, 2013	46.33	46.37	45.51	45.94	3,745,616	-0.22(-0.48%)
Sep 09, 2013	46.57	46.57	45.94	46.16	3,335,162	-0.62(-1.33%)
Sep 06, 2013	46.68	47.29	45.50	46.78	3,993,446	+0.38(+0.82%)
Sep 05, 2013	46.75	46.92	46.31	46.40	2,703,221	-0.36(-0.77%)
Sep 04, 2013	46.88	47.24	46.21	46.76	3,591,933	-0.26(-0.55%)
Sep 03, 2013	46.56	47.64	46.44	47.02	3,942,237	+0.93(+2.02%)
Aug 30, 2013	46.61	46.77	45.81	46.09	2,584,401	-0.37(-0.80%)
Aug 29, 2013	46.32	46.93	45.98	46.46	2,236,177	+0.07(+0.15%)
Aug 28, 2013	46.25	46.55	45.90	46.39	2,698,163	+0.05(+0.11%)
Aug 27, 2013	47.37	47.50	46.25	46.34	3,187,375	-1.62(-3.38%)
Aug 26, 2013	49.01	49.23	47.81	47.96	2,823,884	-1.05(-2.14%)
Aug 23, 2013	49.25	49.95	48.76	49.01	2,968,375	-0.27(-0.55%)
Aug 22, 2013	47.91	49.77	47.51	49.28	3,526,785	+1.50(+3.14%)
Aug 21, 2013	46.65	48.60	46.10	47.78	4,929,105	+1.08(+2.31%)
Aug 20, 2013	47.00	47.32	45.53	46.70	6,338,240	-0.34(-0.72%)
Aug 19, 2013	48.66	48.77	47.01	47.04	3,348,078	-1.76(-3.61%)
Aug 16, 2013	49.26	49.44	48.14	48.80	3,831,926	-0.54(-1.09%)
Aug 15, 2013	51.01	51.43	49.20	49.34	4,085,759	-1.83(-3.58%)
Aug 14, 2013	51.71	51.94	50.90	51.17	2,814,675	-0.56(-1.08%)
Aug 13, 2013	52.45	52.45	51.36	51.73	2,224,872	-0.54(-1.03%)
Aug 12, 2013	52.68	53.06	51.79	52.27	2,368,456	-0.81(-1.53%)
Aug 09, 2013	53.29	53.92	52.92	53.08	2,835,285	-0.24(-0.45%)
Aug 08, 2013	53.22	53.99	52.75	53.32	4,233,219	+0.22(+0.41%)
Aug 07, 2013	54.13	54.79	52.97	53.10	3,314,322	-1.10(-2.03%)
Aug 06, 2013	55.76	56.87	53.86	54.20	5,060,004	-1.89(-3.37%)
Aug 05, 2013	55.30	56.30	54.11	56.09	2,979,398	+0.79(+1.43%)
Aug 02, 2013	57.25	57.98	54.77	55.30	3,720,478	-2.45(-4.24%)
Aug 01, 2013	57.30	57.99	56.65	57.75	2,582,486	+0.90(+1.58%)
Jul 31, 2013	55.49	57.30	55.12	56.85	3,845,790	+1.27(+2.28%)
Jul 30, 2013	55.14	55.64	54.31	55.58	3,134,715	+0.59(+1.07%)
Jul 29, 2013	54.39	55.14	54.25	54.99	1,957,770	+0.48(+0.88%)
Jul 26, 2013	54.22	54.75	53.53	54.51	1,443,250	-0.04(-0.07%)
Jul 25, 2013	53.14	54.58	53.04	54.55	2,049,184	+1.19(+2.23%)
Jul 24, 2013	54.08	54.08	52.89	53.36	2,146,530	-0.70(-1.29%)
Jul 23, 2013	53.48	54.50	53.25	54.06	2,497,428	+0.82(+1.54%)
Jul 22, 2013	52.06	53.34	51.33	53.24	2,064,246	+1.50(+2.90%)
Jul 19, 2013	51.10	52.38	50.66	51.74	3,242,512	+0.64(+1.25%)
Jul 18, 2013	53.12	53.93	50.86	51.10	3,821,040	-1.90(-3.58%)
Jul 17, 2013	52.78	53.51	52.60	53.00	1,684,251	+0.38(+0.72%)
Jul 16, 2013	53.82	54.13	52.00	52.62	2,557,948	-1.52(-2.81%)
Jul 15, 2013	55.36	55.38	53.74	54.14	2,317,517	-1.06(-1.92%)
Jul 12, 2013	52.22	55.59	52.00	55.20	4,327,579	+1.83(+3.43%)
Jul 11, 2013	51.43	53.47	51.05	53.37	3,263,663	+2.75(+5.43%)
Jul 10, 2013	52.87	52.98	49.92	50.62	4,186,181	-2.36(-4.45%)
Jul 09, 2013	52.66	53.07	51.74	52.98	2,101,452	+0.51(+0.97%)
Jul 08, 2013	51.44	53.20	51.32	52.47	2,964,816	+1.19(+2.32%)
Jul 05, 2013	50.65	51.54	49.76	51.28	2,734,315	+0.90(+1.79%)
Jul 03, 2013	50.70	50.76	49.26	50.38	3,051,660	-0.33(-0.65%)
Jul 02, 2013	51.91	52.04	50.07	50.71	3,366,388	-1.20(-2.31%)
Jul 01, 2013	52.40	53.21	51.77	51.91	2,316,089	-0.41(-0.78%)
Jun 28, 2013	52.42	53.21	52.22	52.32	2,399,649	-0.47(-0.89%)
Jun 27, 2013	54.58	54.84	52.70	52.79	2,727,830	-1.31(-2.42%)
Jun 26, 2013	53.91	54.67	53.52	54.10	2,589,716	+0.76(+1.42%)
Jun 25, 2013	52.72	53.74	52.71	53.34	3,069,815	+1.44(+2.77%)
Jun 24, 2013	53.01	53.33	50.73	51.90	4,617,964	-2.23(-4.12%)
Jun 21, 2013	55.67	55.86	52.94	54.13	6,377,219	-1.19(-2.15%)
Jun 20, 2013	56.40	56.47	54.58	55.32	4,772,366	-2.09(-3.64%)
Jun 19, 2013	57.17	58.88	56.90	57.41	2,611,740	+0.30(+0.53%)
Jun 18, 2013	57.60	58.02	56.64	57.11	2,939,967	-0.50(-0.87%)
Jun 17, 2013	57.45	58.09	57.00	57.61	2,932,083	+0.45(+0.79%)
Jun 14, 2013	58.05	58.32	56.82	57.16	2,277,738	-1.16(-1.99%)
Jun 13, 2013	57.14	58.39	56.54	58.32	2,535,302	+1.04(+1.82%)
Jun 12, 2013	57.75	58.38	57.16	57.28	2,242,650	+0.27(+0.47%)
Jun 11, 2013	57.29	58.19	56.57	57.01	2,640,283	-1.08(-1.86%)
Jun 10, 2013	59.10	59.46	57.89	58.09	1,759,520	-0.59(-1.01%)
Jun 07, 2013	59.27	59.49	58.23	58.68	1,748,775	-0.18(-0.31%)
Jun 06, 2013	57.55	58.97	56.94	58.86	3,241,967	+1.33(+2.31%)
Jun 05, 2013	59.14	59.75	56.91	57.53	4,865,825	-1.91(-3.21%)
Jun 04, 2013	59.96	61.13	58.34	59.44	3,069,209	-1.07(-1.77%)
Jun 03, 2013	62.20	62.79	59.56	60.51	3,228,348	-1.14(-1.85%)
May 31, 2013	61.07	62.75	61.03	61.65	7,151,331	+0.32(+0.52%)
May 30, 2013	61.22	61.73	60.61	61.33	2,557,120	+0.09(+0.15%)
May 29, 2013	61.76	62.55	60.45	61.24	2,896,027	-0.92(-1.48%)
May 28, 2013	62.44	63.38	61.26	62.16	4,031,347	+0.93(+1.52%)
May 24, 2013	61.34	61.63	60.54	61.23	3,431,627	-0.78(-1.26%)
May 23, 2013	61.23	62.47	60.35	62.01	2,849,329	+0.03(+0.05%)
May 22, 2013	63.29	64.13	61.28	61.98	4,614,799	-1.30(-2.05%)
May 21, 2013	65.13	65.55	63.22	63.28	5,747,341	-1.62(-2.50%)
May 20, 2013	63.00	65.75	61.11	64.90	9,260,688	+2.66(+4.27%)
May 17, 2013	58.84	62.71	58.64	62.24	14,189,350	+4.06(+6.98%)
May 16, 2013	58.07	59.29	56.26	58.18	7,125,343	+0.03(+0.05%)
May 15, 2013	56.49	58.44	56.37	58.15	3,294,178	+2.87(+5.19%)
May 13, 2013	54.46	55.30	53.78	55.28	2,947,418	+0.87(+1.60%)
May 10, 2013	55.33	55.33	54.02	54.41	4,015,905	-1.65(-2.94%)
May 09, 2013	57.29	57.69	55.24	56.06	4,490,656	-1.32(-2.30%)
May 08, 2013	58.12	58.50	56.64	57.38	2,807,144	-0.66(-1.14%)
May 07, 2013	57.75	58.52	57.07	58.04	3,375,600	+0.30(+0.52%)
May 06, 2013	55.50	58.46	55.23	57.74	3,801,184	+2.27(+4.09%)
May 03, 2013	54.36	55.94	53.89	55.47	3,663,616	+1.58(+2.93%)
May 02, 2013	52.33	54.84	50.87	53.89	4,531,095	+3.02(+5.94%)

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.