Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.27	23.40	23.05	23.31	3,983,620	+0.03(+0.13%)
May 29, 2014	23.06	23.40	22.88	23.28	5,192,749	+0.35(+1.53%)
May 28, 2014	22.69	22.94	22.51	22.93	3,079,723	+0.22(+0.97%)
May 27, 2014	23.04	23.09	22.57	22.71	3,875,002	-0.24(-1.05%)
May 23, 2014	23.22	22.95	22.95	22.95	2,679,600	-0.13(-0.56%)
May 22, 2014	23.27	23.48	22.93	23.08	4,040,418	-0.25(-1.07%)
May 21, 2014	22.86	23.36	22.74	23.33	5,661,253	+0.55(+2.41%)
May 20, 2014	22.96	23.05	22.66	22.78	3,506,351	-0.16(-0.70%)
May 19, 2014	22.76	23.20	22.72	22.94	4,295,290	+0.26(+1.15%)
May 16, 2014	22.94	23.14	22.60	22.68	4,693,717	-0.32(-1.39%)
May 15, 2014	22.73	23.07	22.36	23.00	4,418,852	+0.21(+0.92%)
May 14, 2014	23.10	23.44	22.79	22.79	8,870,077	-0.19(-0.83%)
May 13, 2014	23.84	23.88	22.64	22.98	9,798,525	+0.42(+1.86%)
May 12, 2014	22.50	22.71	22.40	22.56	5,668,015	+0.12(+0.53%)
May 09, 2014	22.75	22.94	22.36	22.44	8,120,278	-0.51(-2.22%)
May 08, 2014	23.65	23.65	22.93	22.95	5,261,201	-0.62(-2.63%)
May 07, 2014	23.30	23.93	23.27	23.57	12,067,592	+0.99(+4.38%)
May 06, 2014	22.76	22.91	22.46	22.58	3,736,657	+0.02(+0.09%)
May 05, 2014	22.83	22.85	22.52	22.56	3,795,064	-0.38(-1.66%)
May 02, 2014	22.87	23.19	22.76	22.94	2,895,334	+0.12(+0.53%)
May 01, 2014	23.16	23.19	22.74	22.82	3,228,179	-0.39(-1.68%)
Apr 30, 2014	23.37	23.42	23.01	23.21	3,181,790	-0.27(-1.15%)
Apr 29, 2014	22.92	23.85	22.90	23.48	6,154,299	+0.72(+3.16%)
Apr 28, 2014	22.84	23.09	22.53	22.76	6,734,937	+0.13(+0.57%)
Apr 25, 2014	22.88	23.05	22.54	22.63	6,172,880	-0.37(-1.61%)
Apr 24, 2014	23.22	23.34	22.95	23.00	3,576,653	-0.17(-0.73%)
Apr 23, 2014	23.09	23.35	23.00	23.17	2,586,910	+0.05(+0.22%)
Apr 22, 2014	23.16	23.39	22.92	23.12	2,827,254	-0.05(-0.22%)
Apr 21, 2014	23.31	23.43	23.06	23.17	3,036,572	-0.22(-0.94%)
Apr 17, 2014	23.25	23.39	23.39	23.39	4,853,200	+0.13(+0.56%)
Apr 16, 2014	22.71	23.28	22.47	23.26	9,689,676	+0.93(+4.16%)
Apr 15, 2014	22.64	23.06	22.29	22.33	6,791,008	-0.31(-1.37%)
Apr 14, 2014	22.58	22.83	22.52	22.64	3,703,302	+0.22(+0.98%)
Apr 11, 2014	22.33	22.65	22.26	22.42	2,714,651	+0.01(+0.04%)
Apr 10, 2014	22.38	22.82	22.26	22.41	4,433,331	-0.08(-0.36%)
Apr 09, 2014	22.57	22.73	22.36	22.49	4,222,940	-0.18(-0.79%)
Apr 08, 2014	21.76	22.72	21.68	22.67	5,960,190	+0.89(+4.09%)
Apr 07, 2014	21.91	22.23	21.75	21.78	4,885,052	-0.26(-1.18%)
Apr 04, 2014	22.10	22.17	21.85	22.04	4,788,115	-0.01(-0.05%)
Apr 03, 2014	21.11	22.17	21.07	22.05	8,227,287	+0.63(+2.94%)
Apr 02, 2014	21.26	21.49	21.24	21.42	4,384,857	+0.11(+0.52%)
Apr 01, 2014	21.23	21.53	21.18	21.31	5,314,161	-0.07(-0.33%)
Mar 31, 2014	21.54	21.63	21.20	21.38	5,025,845	-0.04(-0.19%)
Mar 28, 2014	21.31	21.50	21.25	21.42	4,642,240	+0.18(+0.85%)
Mar 27, 2014	20.91	21.29	20.84	21.24	6,661,641	+0.35(+1.68%)
Mar 26, 2014	20.67	20.90	20.59	20.89	6,332,572	+0.25(+1.21%)
Mar 25, 2014	20.51	20.64	20.31	20.64	4,080,891	+0.16(+0.78%)
Mar 24, 2014	20.25	20.58	20.07	20.48	4,436,932	+0.18(+0.89%)
Mar 21, 2014	20.31	20.46	20.18	20.30	3,751,502	+0.00(+0.00%)
Mar 20, 2014	20.12	20.31	19.99	20.30	3,323,373	+0.09(+0.45%)
Mar 19, 2014	20.42	20.44	20.11	20.21	4,761,460	-0.32(-1.56%)
Mar 18, 2014	20.35	20.70	20.21	20.53	3,524,551	+0.12(+0.59%)
Mar 17, 2014	20.40	20.64	20.20	20.41	4,858,083	+0.18(+0.89%)
Mar 14, 2014	20.03	20.29	19.87	20.23	3,649,585	+0.17(+0.85%)
Mar 13, 2014	19.92	20.23	19.83	20.06	7,728,781	+0.15(+0.75%)
Mar 12, 2014	19.79	20.01	19.45	19.91	5,978,903	-0.21(-1.04%)
Mar 11, 2014	20.38	20.58	20.11	20.12	6,287,368	-0.37(-1.81%)
Mar 10, 2014	20.08	20.52	20.06	20.49	10,481,144	+0.42(+2.09%)
Mar 07, 2014	19.87	20.16	19.75	20.07	6,614,152	+0.18(+0.90%)
Mar 06, 2014	19.61	19.99	19.42	19.89	4,689,913	+0.31(+1.58%)
Mar 05, 2014	19.50	19.80	19.43	19.58	5,379,944	+0.05(+0.26%)
Mar 04, 2014	19.41	19.59	19.15	19.53	6,119,658	+0.17(+0.88%)
Mar 03, 2014	18.88	19.39	18.88	19.36	5,455,843	+0.38(+2.00%)
Feb 28, 2014	18.80	19.16	18.74	18.98	4,056,659	+0.24(+1.28%)
Feb 27, 2014	19.06	19.06	18.61	18.74	6,417,758	-0.35(-1.83%)
Feb 26, 2014	19.00	19.14	18.72	19.09	4,706,390	-0.01(-0.05%)
Feb 25, 2014	19.30	19.30	18.84	19.10	8,137,823	-0.29(-1.50%)
Feb 24, 2014	19.05	19.62	18.91	19.39	8,208,380	+0.48(+2.54%)
Feb 21, 2014	18.60	18.97	18.56	18.91	4,922,588	+0.30(+1.61%)
Feb 20, 2014	18.92	19.02	18.61	18.61	3,685,042	-0.37(-1.95%)
Feb 19, 2014	18.99	19.18	18.93	18.98	5,871,750	+0.00(+0.00%)
Feb 18, 2014	18.64	19.02	18.58	18.98	6,997,544	+0.47(+2.54%)
Feb 14, 2014	18.90	18.51	18.51	18.51	5,162,800	-0.38(-2.01%)
Feb 13, 2014	18.76	19.20	18.61	18.89	6,509,380	+0.32(+1.72%)
Feb 12, 2014	18.40	18.84	18.34	18.57	8,753,405	+0.24(+1.31%)
Feb 11, 2014	18.27	18.41	18.21	18.33	4,908,242	+0.09(+0.49%)
Feb 10, 2014	18.32	18.32	18.10	18.24	3,082,889	-0.15(-0.82%)
Feb 07, 2014	18.96	18.97	18.34	18.39	5,388,745	-0.55(-2.90%)
Feb 06, 2014	18.75	19.30	18.75	18.94	7,564,358	+0.14(+0.74%)
Feb 05, 2014	18.44	19.16	18.46	18.80	13,661,690	+0.36(+1.95%)
Feb 04, 2014	17.81	18.46	17.77	18.44	7,556,446	+0.80(+4.54%)
Feb 03, 2014	18.03	18.06	17.60	17.64	3,428,984	-0.33(-1.84%)
Jan 31, 2014	17.79	18.12	17.74	17.97	3,721,969	-0.02(-0.11%)
Jan 30, 2014	18.01	18.04	17.87	17.99	3,546,583	+0.04(+0.22%)
Jan 29, 2014	18.02	18.04	17.89	17.95	5,851,288	-0.19(-1.05%)
Jan 28, 2014	17.91	18.18	17.82	18.14	4,296,006	+0.19(+1.06%)
Jan 27, 2014	18.17	18.30	17.74	17.95	5,425,539	-0.26(-1.43%)
Jan 24, 2014	18.28	18.61	18.03	18.21	7,870,481	-0.18(-0.98%)
Jan 23, 2014	18.24	18.44	17.99	18.39	7,914,359	+0.15(+0.82%)
Jan 22, 2014	18.07	18.30	18.01	18.24	5,315,087	+0.27(+1.50%)
Jan 21, 2014	17.83	17.98	17.77	17.97	4,501,573	+0.28(+1.58%)
Jan 17, 2014	17.61	17.69	17.69	17.69	4,085,100	+0.02(+0.11%)
Jan 16, 2014	17.55	17.69	17.45	17.67	3,696,583	+0.25(+1.44%)
Jan 15, 2014	17.32	17.64	17.32	17.42	2,947,511	+0.10(+0.58%)
Jan 14, 2014	17.26	17.39	17.25	17.32	3,066,716	+0.03(+0.17%)
Jan 13, 2014	17.51	17.68	17.21	17.29	4,796,307	-0.21(-1.20%)
Jan 10, 2014	17.23	17.55	17.19	17.50	3,917,963	+0.25(+1.45%)
Jan 09, 2014	17.29	17.41	17.17	17.25	4,213,093	-0.10(-0.58%)
Jan 08, 2014	17.43	17.48	17.31	17.35	3,267,062	-0.09(-0.52%)
Jan 07, 2014	17.63	17.70	17.44	17.44	3,749,570	-0.12(-0.68%)
Jan 06, 2014	17.55	17.61	17.38	17.56	3,503,561	+0.00(+0.00%)
Jan 03, 2014	17.77	17.86	17.45	17.56	3,557,262	-0.18(-1.01%)
Jan 02, 2014	18.04	18.05	17.70	17.74	2,671,830	-0.31(-1.72%)
Dec 31, 2013	18.10	18.05	18.05	18.05	2,492,300	+0.01(+0.06%)
Dec 30, 2013	18.02	18.19	17.98	18.04	3,516,097	+0.04(+0.22%)
Dec 27, 2013	18.04	18.05	17.88	18.00	2,368,500	+0.02(+0.11%)
Dec 26, 2013	18.12	18.12	17.91	17.98	1,928,331	-0.14(-0.77%)
Dec 24, 2013	18.09	18.17	18.01	18.12	1,046,295	+0.07(+0.39%)
Dec 23, 2013	18.08	18.19	18.00	18.05	4,510,030	+0.16(+0.89%)
Dec 20, 2013	18.03	18.29	17.88	17.89	4,467,729	-0.16(-0.89%)
Dec 19, 2013	17.83	18.12	17.81	18.05	5,110,741	+0.17(+0.95%)
Dec 18, 2013	17.77	17.97	17.63	17.88	3,335,993	+0.02(+0.11%)
Dec 17, 2013	17.90	18.05	17.76	17.86	5,612,729	-0.08(-0.45%)
Dec 16, 2013	18.18	18.23	17.88	17.94	4,351,223	-0.21(-1.16%)
Dec 13, 2013	17.98	18.28	17.87	18.15	4,889,206	+0.12(+0.67%)
Dec 12, 2013	18.06	18.34	17.90	18.03	6,970,796	-0.08(-0.44%)
Dec 11, 2013	18.91	18.92	18.03	18.11	12,703,654	-1.11(-5.78%)
Dec 10, 2013	19.36	19.49	19.22	19.22	4,961,316	-0.07(-0.36%)
Dec 09, 2013	19.14	19.43	19.11	19.29	4,105,258	+0.20(+1.05%)
Dec 06, 2013	19.26	19.30	19.07	19.09	4,094,134	-0.10(-0.52%)
Dec 05, 2013	18.95	19.47	18.87	19.19	7,506,131	+0.24(+1.27%)
Dec 04, 2013	18.98	19.08	18.86	18.95	3,635,497	-0.08(-0.42%)
Dec 03, 2013	19.04	19.19	18.94	19.03	7,562,136	-0.06(-0.31%)
Dec 02, 2013	19.09	19.48	19.06	19.09	4,787,706	-0.10(-0.52%)
Nov 29, 2013	19.00	19.41	19.00	19.19	2,657,522	+0.08(+0.42%)
Nov 27, 2013	19.23	19.26	19.06	19.11	4,115,991	-0.16(-0.83%)
Nov 26, 2013	19.10	19.36	19.07	19.27	3,955,895	+0.13(+0.68%)
Nov 25, 2013	19.11	19.21	18.93	19.14	4,373,713	-0.04(-0.21%)
Nov 22, 2013	19.52	19.57	19.14	19.18	5,833,776	-0.34(-1.74%)
Nov 21, 2013	19.50	19.77	19.40	19.52	8,039,214	+0.01(+0.05%)
Nov 20, 2013	19.23	19.57	19.16	19.51	8,305,628	+0.35(+1.83%)
Nov 19, 2013	18.74	19.19	18.74	19.16	7,644,458	+0.42(+2.24%)
Nov 18, 2013	18.67	18.87	18.62	18.74	7,449,903	+0.21(+1.13%)
Nov 15, 2013	18.23	18.55	18.20	18.53	4,934,440	+0.33(+1.81%)
Nov 14, 2013	17.70	18.25	17.64	18.20	7,724,034	+0.45(+2.54%)
Nov 12, 2013	18.11	18.13	17.72	17.75	5,708,221	-0.38(-2.10%)
Nov 11, 2013	18.29	18.31	18.08	18.13	5,016,622	-0.21(-1.15%)
Nov 08, 2013	18.15	18.39	18.13	18.34	9,772,644	+0.09(+0.49%)
Nov 07, 2013	18.66	18.79	18.10	18.25	7,799,363	-0.40(-2.14%)
Nov 06, 2013	18.56	18.78	18.40	18.65	9,872,592	+0.31(+1.69%)
Nov 05, 2013	18.32	18.82	18.25	18.34	18,415,128	+0.49(+2.75%)
Nov 04, 2013	17.80	17.96	17.65	17.85	5,204,044	+0.04(+0.22%)
Nov 01, 2013	17.92	17.96	17.71	17.81	3,729,541	-0.11(-0.61%)
Oct 31, 2013	18.13	18.24	17.91	17.92	3,820,667	-0.14(-0.78%)
Oct 30, 2013	18.24	18.26	17.91	18.06	3,575,921	-0.13(-0.71%)
Oct 29, 2013	18.34	18.42	18.08	18.19	4,312,502	-0.11(-0.60%)
Oct 28, 2013	18.29	18.40	18.20	18.30	3,602,221	-0.02(-0.11%)
Oct 25, 2013	18.30	18.39	18.04	18.32	4,154,176	+0.08(+0.44%)
Oct 24, 2013	18.45	18.59	18.10	18.24	7,269,331	-0.21(-1.14%)
Oct 23, 2013	18.37	19.05	17.03	18.45	13,942,135	+0.21(+1.15%)
Oct 22, 2013	17.83	18.42	17.77	18.24	10,346,584	+0.43(+2.41%)
Oct 21, 2013	17.93	18.03	17.78	17.81	5,171,098	-0.07(-0.39%)
Oct 18, 2013	17.83	18.07	17.79	17.88	3,864,853	+0.07(+0.39%)
Oct 17, 2013	17.84	18.00	17.73	17.81	1,963,698	-0.04(-0.22%)
Oct 16, 2013	17.68	17.93	17.66	17.85	4,556,231	+0.22(+1.25%)
Oct 15, 2013	17.81	17.88	17.57	17.63	5,870,288	-0.34(-1.89%)
Oct 14, 2013	17.65	18.14	17.65	17.97	5,240,855	+0.29(+1.64%)
Oct 11, 2013	17.25	17.72	17.24	17.68	5,776,250	+0.44(+2.55%)
Oct 10, 2013	17.16	17.31	17.11	17.24	4,009,976	+0.19(+1.11%)
Oct 09, 2013	17.07	17.18	16.96	17.05	4,781,126	-0.03(-0.18%)
Oct 08, 2013	17.22	17.32	17.04	17.08	3,614,830	-0.02(-0.12%)
Oct 07, 2013	17.10	17.16	17.04	17.10	3,407,105	-0.08(-0.47%)
Oct 04, 2013	17.13	17.25	17.06	17.18	2,804,141	+0.12(+0.70%)
Oct 03, 2013	17.24	17.27	17.00	17.06	5,053,132	-0.19(-1.10%)
Oct 02, 2013	17.31	17.34	17.18	17.25	3,581,640	-0.11(-0.63%)
Oct 01, 2013	17.25	17.56	17.21	17.36	4,183,721	+0.03(+0.17%)
Sep 30, 2013	17.25	17.48	17.20	17.33	4,161,031	-0.01(-0.06%)
Sep 27, 2013	17.24	17.56	17.18	17.34	3,796,083	+0.03(+0.17%)
Sep 26, 2013	17.21	17.34	17.15	17.31	2,774,941	+0.09(+0.52%)
Sep 25, 2013	17.31	17.32	17.19	17.22	3,597,183	-0.09(-0.52%)
Sep 24, 2013	17.43	17.47	17.27	17.31	4,083,850	-0.15(-0.86%)
Sep 23, 2013	17.59	17.60	17.46	17.46	2,882,335	-0.11(-0.63%)
Sep 20, 2013	17.66	17.72	17.51	17.57	3,709,334	-0.05(-0.28%)
Sep 19, 2013	17.94	17.94	17.53	17.62	4,252,031	-0.15(-0.84%)
Sep 18, 2013	17.66	17.91	17.44	17.77	3,609,588	+0.10(+0.57%)
Sep 17, 2013	17.69	17.95	17.63	17.67	4,091,370	-0.04(-0.23%)
Sep 16, 2013	18.06	18.01	17.67	17.71	5,535,358	-0.30(-1.67%)
Sep 13, 2013	18.00	18.18	17.88	18.01	6,670,204	-0.01(-0.06%)
Sep 12, 2013	17.57	18.22	17.47	18.02	9,509,900	+0.61(+3.50%)
Sep 11, 2013	17.29	17.45	17.20	17.41	2,991,869	-0.02(-0.11%)
Sep 10, 2013	17.57	17.60	17.32	17.43	4,846,139	-0.11(-0.63%)
Sep 09, 2013	17.58	17.58	17.40	17.54	3,654,981	+0.04(+0.23%)
Sep 06, 2013	17.63	17.70	17.47	17.50	3,007,560	+0.02(+0.11%)
Sep 05, 2013	17.32	17.50	17.20	17.48	4,160,333	+0.23(+1.33%)
Sep 04, 2013	17.11	17.37	17.07	17.25	3,531,318	+0.17(+1.00%)
Sep 03, 2013	17.24	17.34	17.01	17.08	3,248,759	-0.02(-0.12%)
Aug 30, 2013	17.12	17.29	17.08	17.10	2,259,249	+0.03(+0.18%)
Aug 29, 2013	17.19	17.29	17.03	17.07	4,641,126	-0.14(-0.81%)
Aug 28, 2013	17.20	17.42	17.13	17.21	4,854,008	+0.00(+0.00%)
Aug 27, 2013	17.24	17.33	17.12	17.21	4,877,266	-0.17(-0.98%)
Aug 26, 2013	17.46	17.59	17.31	17.38	3,130,289	-0.09(-0.52%)
Aug 23, 2013	17.57	17.73	17.38	17.47	4,315,148	-0.10(-0.57%)
Aug 22, 2013	17.40	17.70	17.37	17.57	3,297,590	+0.18(+1.04%)
Aug 21, 2013	17.50	17.57	17.32	17.39	3,349,999	-0.12(-0.69%)
Aug 20, 2013	17.51	17.73	17.48	17.51	3,199,505	-0.03(-0.17%)
Aug 19, 2013	17.75	17.83	17.48	17.54	3,073,766	-0.14(-0.79%)
Aug 16, 2013	17.70	17.81	17.64	17.68	9,588,635	-0.07(-0.39%)
Aug 15, 2013	17.47	17.81	17.44	17.75	3,921,817	+0.22(+1.25%)
Aug 14, 2013	17.53	17.63	17.29	17.53	3,695,801	+0.14(+0.81%)
Aug 13, 2013	17.40	17.46	17.30	17.39	2,356,727	-0.06(-0.34%)
Aug 12, 2013	17.47	17.57	17.37	17.45	5,217,356	-0.05(-0.29%)
Aug 09, 2013	17.40	17.51	17.37	17.50	3,031,891	+0.06(+0.34%)
Aug 08, 2013	17.38	17.50	17.27	17.44	5,303,285	+0.10(+0.58%)
Aug 07, 2013	17.58	17.74	17.32	17.34	4,294,309	-0.38(-2.14%)
Aug 06, 2013	17.81	17.81	17.56	17.72	2,423,376	-0.26(-1.45%)
Aug 05, 2013	17.56	18.01	17.56	17.98	4,734,693	+0.36(+2.04%)
Aug 02, 2013	17.43	17.68	17.39	17.62	5,449,142	+0.12(+0.69%)
Aug 01, 2013	17.64	17.69	17.47	17.50	4,640,862	-0.02(-0.11%)
Jul 31, 2013	17.66	17.69	17.48	17.52	3,636,115	-0.09(-0.51%)
Jul 30, 2013	17.58	17.71	17.44	17.61	3,636,994	+0.03(+0.17%)
Jul 29, 2013	17.93	17.96	17.55	17.58	3,539,213	-0.47(-2.60%)
Jul 26, 2013	17.58	18.18	17.55	18.05	5,705,373	+0.42(+2.38%)
Jul 25, 2013	17.30	17.76	17.29	17.63	4,606,165	+0.41(+2.38%)
Jul 24, 2013	17.96	18.24	17.14	17.22	8,801,767	-0.39(-2.21%)
Jul 23, 2013	17.54	17.74	17.50	17.61	4,203,945	+0.18(+1.03%)
Jul 22, 2013	17.40	17.51	17.24	17.43	3,295,560	+0.03(+0.17%)
Jul 19, 2013	17.47	17.58	17.30	17.40	3,061,407	+0.00(+0.00%)
Jul 18, 2013	17.11	17.51	17.08	17.40	6,378,539	+0.29(+1.69%)
Jul 17, 2013	17.14	17.17	16.99	17.11	4,422,610	-0.03(-0.18%)
Jul 16, 2013	17.11	17.17	16.99	17.14	3,898,710	+0.00(+0.00%)
Jul 15, 2013	17.12	17.23	17.02	17.14	2,602,965	+0.02(+0.12%)
Jul 12, 2013	17.52	17.52	17.06	17.12	4,387,690	-0.33(-1.89%)
Jul 11, 2013	17.36	17.57	17.30	17.45	5,697,949	+0.35(+2.05%)
Jul 10, 2013	17.08	17.22	17.01	17.10	2,985,343	+0.04(+0.23%)
Jul 09, 2013	17.03	17.11	16.91	17.06	5,773,699	+0.09(+0.53%)
Jul 08, 2013	16.73	16.99	16.66	16.97	5,833,441	+0.33(+1.98%)
Jul 05, 2013	16.75	16.82	16.48	16.64	3,351,825	-0.23(-1.36%)
Jul 03, 2013	16.99	16.99	16.76	16.87	1,401,890	-0.13(-0.76%)
Jul 02, 2013	16.93	17.07	16.84	17.00	1,682,823	+0.10(+0.59%)
Jul 01, 2013	17.00	17.16	16.88	16.90	1,878,605	-0.04(-0.24%)
Jun 28, 2013	16.95	17.05	16.74	16.94	2,509,716	-0.04(-0.24%)
Jun 27, 2013	17.26	17.32	16.91	16.98	4,689,170	-0.22(-1.28%)
Jun 26, 2013	17.25	17.34	17.07	17.20	2,148,684	+0.11(+0.64%)
Jun 25, 2013	16.95	17.18	16.76	17.09	4,581,878	+0.18(+1.06%)
Jun 24, 2013	16.96	17.09	16.51	16.91	4,381,119	-0.34(-1.97%)
Jun 21, 2013	17.33	17.41	17.02	17.25	5,447,380	-0.23(-1.32%)
Jun 20, 2013	17.79	17.87	17.38	17.48	4,190,859	-0.64(-3.53%)
Jun 19, 2013	18.19	18.47	18.07	18.12	3,209,619	+0.02(+0.11%)
Jun 18, 2013	17.74	18.22	17.70	18.10	4,167,522	+0.40(+2.26%)
Jun 17, 2013	17.71	17.72	17.50	17.70	9,173,923	+0.23(+1.32%)
Jun 14, 2013	17.77	17.78	17.39	17.47	5,751,453	-0.27(-1.52%)
Jun 13, 2013	17.64	17.80	17.55	17.74	4,689,894	+0.13(+0.74%)
Jun 12, 2013	18.19	18.21	17.55	17.61	6,339,675	-0.58(-3.19%)
Jun 11, 2013	18.44	18.88	18.18	18.19	5,661,460	-0.37(-1.99%)
Jun 10, 2013	18.47	18.58	18.30	18.56	4,609,128	+0.05(+0.27%)
Jun 07, 2013	18.58	18.70	18.41	18.51	2,950,303	+0.01(+0.05%)
Jun 06, 2013	18.41	18.58	18.14	18.50	4,377,528	+0.01(+0.05%)
Jun 05, 2013	18.60	18.67	18.11	18.49	4,487,509	-0.17(-0.91%)
Jun 04, 2013	18.86	18.96	18.61	18.66	3,011,739	-0.24(-1.27%)

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.