Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.32	23.20	22.32	22.90	5,225,038	+1.23(+5.66%)
Apr 29, 2014	21.87	22.12	21.58	21.67	1,318,222	-0.19(-0.88%)
Apr 28, 2014	21.62	22.04	21.26	21.87	1,328,322	+0.35(+1.63%)
Apr 25, 2014	21.58	21.91	21.32	21.52	1,166,660	-0.26(-1.20%)
Apr 24, 2014	22.00	22.04	21.67	21.78	873,785	-0.17(-0.78%)
Apr 23, 2014	21.67	22.03	21.46	21.95	1,628,152	+0.37(+1.72%)
Apr 22, 2014	21.88	21.89	21.29	21.58	1,963,905	+0.31(+1.43%)
Apr 21, 2014	21.10	21.31	20.91	21.27	1,092,683	+0.22(+1.02%)
Apr 17, 2014	20.89	21.06	21.06	21.06	870,525	+0.19(+0.89%)
Apr 16, 2014	20.24	20.90	19.87	20.87	1,378,922	+0.86(+4.27%)
Apr 15, 2014	19.61	20.09	19.37	20.01	1,460,771	+0.39(+2.01%)
Apr 14, 2014	19.42	19.70	19.33	19.62	1,485,546	+0.40(+2.09%)
Apr 11, 2014	19.53	19.80	19.08	19.22	2,026,995	-0.51(-2.56%)
Apr 10, 2014	20.23	20.44	19.66	19.72	1,320,514	-0.38(-1.89%)
Apr 09, 2014	19.59	20.25	19.52	20.10	1,894,715	+0.57(+2.93%)
Apr 08, 2014	19.64	19.86	19.42	19.53	2,218,002	+0.13(+0.69%)
Apr 07, 2014	20.09	20.13	19.27	19.40	2,127,472	-0.01(-0.08%)
Apr 04, 2014	20.03	20.26	19.41	19.41	3,516,160	-0.17(-0.87%)
Apr 03, 2014	19.66	19.94	19.35	19.58	3,513,321	+0.00(+0.00%)
Apr 02, 2014	19.72	19.86	19.46	19.58	2,112,021	-0.11(-0.57%)
Apr 01, 2014	19.24	19.96	19.08	19.69	6,568,342	+0.50(+2.60%)
Mar 31, 2014	19.16	19.32	18.79	19.20	1,650,056	+0.12(+0.62%)
Mar 28, 2014	19.03	19.32	18.91	19.08	2,754,763	+0.04(+0.20%)
Mar 27, 2014	19.28	19.53	18.98	19.04	1,911,741	-0.07(-0.39%)
Mar 26, 2014	19.25	19.40	19.06	19.11	1,864,406	+0.02(+0.12%)
Mar 25, 2014	19.32	19.45	18.85	19.09	2,670,042	-0.11(-0.58%)
Mar 24, 2014	19.05	19.26	18.91	19.20	2,834,415	+0.27(+1.41%)
Mar 21, 2014	18.97	19.36	18.79	18.94	9,900,885	-1.27(-6.30%)
Mar 20, 2014	20.13	20.24	19.69	20.21	776,728	+0.10(+0.48%)
Mar 19, 2014	20.27	20.44	19.91	20.11	1,090,172	-0.11(-0.55%)
Mar 18, 2014	19.73	20.25	19.67	20.22	1,932,514	+0.52(+2.64%)
Mar 17, 2014	20.21	20.40	19.62	19.70	812,275	-0.36(-1.82%)
Mar 14, 2014	19.72	20.12	19.58	20.07	914,670	+0.30(+1.51%)
Mar 13, 2014	20.32	20.57	19.54	19.77	1,133,123	-0.45(-2.21%)
Mar 12, 2014	19.61	20.30	19.61	20.22	1,856,473	+0.56(+2.84%)
Mar 11, 2014	20.10	20.10	19.37	19.66	1,845,646	-0.42(-2.11%)
Mar 10, 2014	19.93	20.31	19.90	20.08	739,342	+0.10(+0.52%)
Mar 07, 2014	20.39	20.57	19.36	19.98	1,981,216	-0.33(-1.65%)
Mar 06, 2014	18.98	20.50	18.97	20.31	2,088,715	+1.54(+8.20%)
Mar 05, 2014	18.65	18.97	18.65	18.77	1,072,421	+0.16(+0.88%)
Mar 04, 2014	18.79	18.83	18.42	18.61	894,019	+0.04(+0.20%)
Mar 03, 2014	18.65	19.11	18.49	18.57	977,286	-0.18(-0.95%)
Feb 28, 2014	19.16	19.37	18.73	18.75	1,288,187	-0.35(-1.83%)
Feb 27, 2014	19.82	20.00	18.97	19.10	1,037,150	-0.79(-3.99%)
Feb 26, 2014	19.95	20.31	19.67	19.89	1,285,856	-0.15(-0.77%)
Feb 25, 2014	20.02	20.29	19.79	20.05	884,409	+0.04(+0.22%)
Feb 24, 2014	19.47	20.22	19.28	20.00	1,584,678	+0.73(+3.78%)
Feb 21, 2014	18.98	19.28	18.94	19.28	827,530	+0.26(+1.35%)
Feb 20, 2014	19.17	19.33	18.73	19.02	868,655	-0.10(-0.54%)
Feb 19, 2014	19.39	19.85	19.06	19.12	1,308,832	-0.40(-2.07%)
Feb 18, 2014	19.28	19.66	19.22	19.53	1,550,867	+0.38(+1.96%)
Feb 14, 2014	18.75	19.15	19.15	19.15	1,358,372	+0.57(+3.09%)
Feb 13, 2014	18.25	18.70	17.74	18.58	1,760,981	+0.55(+3.06%)
Feb 12, 2014	18.30	18.37	17.67	18.03	1,675,138	-0.18(-0.97%)
Feb 11, 2014	17.72	18.33	17.66	18.20	901,786	+0.59(+3.34%)
Feb 10, 2014	18.29	18.33	17.52	17.61	1,637,052	-0.76(-4.12%)
Feb 07, 2014	18.05	18.39	17.94	18.37	869,520	+0.49(+2.71%)
Feb 06, 2014	17.68	17.94	17.33	17.89	1,025,931	+0.39(+2.23%)
Feb 05, 2014	18.05	18.09	17.37	17.50	2,224,246	-0.55(-3.06%)
Feb 04, 2014	18.46	18.46	17.66	18.05	1,414,151	-0.24(-1.29%)
Feb 03, 2014	19.11	19.25	18.16	18.28	1,161,794	-0.79(-4.13%)
Jan 31, 2014	19.19	19.44	18.75	19.07	1,317,828	-0.12(-0.61%)
Jan 30, 2014	19.79	19.82	19.16	19.19	366,659	-0.34(-1.73%)
Jan 29, 2014	19.05	19.80	18.76	19.53	1,414,408	+0.26(+1.37%)
Jan 28, 2014	19.57	19.64	19.16	19.26	964,141	-0.28(-1.43%)
Jan 27, 2014	19.38	19.69	19.11	19.54	1,217,188	+0.34(+1.76%)
Jan 24, 2014	19.83	19.90	19.05	19.20	1,637,002	-0.90(-4.46%)
Jan 23, 2014	19.97	20.22	19.72	20.10	2,562,191	-0.19(-0.94%)
Jan 22, 2014	20.78	20.78	20.17	20.29	1,315,912	-0.35(-1.67%)
Jan 21, 2014	20.58	20.98	20.48	20.64	1,492,531	+0.40(+2.00%)
Jan 17, 2014	20.31	20.23	20.23	20.23	1,294,057	-0.04(-0.18%)
Jan 16, 2014	20.35	20.53	20.06	20.27	1,276,182	-0.23(-1.11%)
Jan 15, 2014	20.84	20.84	20.38	20.50	1,341,668	-0.34(-1.62%)
Jan 14, 2014	20.59	21.02	20.59	20.84	1,003,759	+0.26(+1.29%)
Jan 13, 2014	21.28	21.40	20.38	20.57	1,627,866	-0.75(-3.52%)
Jan 10, 2014	21.58	21.62	21.17	21.32	1,996,893	-0.03(-0.14%)
Jan 09, 2014	21.43	21.51	21.14	21.35	1,381,012	+0.21(+1.01%)
Jan 08, 2014	21.14	21.63	20.82	21.14	3,154,124	+0.18(+0.84%)
Jan 07, 2014	20.55	21.18	20.55	20.96	10,388,215	-1.04(-4.71%)
Jan 06, 2014	22.12	22.73	21.93	22.00	1,956,986	+0.01(+0.07%)
Jan 03, 2014	23.07	23.17	21.95	21.98	1,541,621	-0.93(-4.04%)
Jan 02, 2014	23.14	23.28	22.64	22.91	1,028,343	-0.23(-0.99%)
Dec 31, 2013	22.71	23.14	23.14	23.14	566,192	+0.60(+2.68%)
Dec 30, 2013	22.66	22.93	22.44	22.53	527,703	-0.20(-0.87%)
Dec 27, 2013	23.04	23.04	22.38	22.73	579,294	-0.23(-0.99%)
Dec 26, 2013	22.84	23.08	22.52	22.96	412,550	+0.21(+0.94%)
Dec 24, 2013	22.88	22.88	22.67	22.75	246,466	+0.06(+0.26%)
Dec 23, 2013	22.80	23.04	22.51	22.69	753,869	+0.12(+0.55%)
Dec 20, 2013	22.25	22.73	22.20	22.56	2,699,620	+0.34(+1.52%)
Dec 19, 2013	22.69	22.70	22.16	22.23	1,019,721	-0.42(-1.85%)
Dec 18, 2013	22.21	22.80	22.14	22.64	1,226,651	+0.46(+2.06%)
Dec 17, 2013	22.21	22.45	21.97	22.19	1,756,619	+0.05(+0.23%)
Dec 16, 2013	21.84	22.31	21.70	22.14	1,409,030	+0.49(+2.24%)
Dec 13, 2013	21.67	21.90	21.31	21.65	716,434	-0.01(-0.03%)
Dec 12, 2013	21.89	21.96	21.52	21.66	934,686	+0.01(+0.03%)
Dec 11, 2013	21.61	22.25	21.53	21.65	1,881,895	-0.04(-0.20%)
Dec 10, 2013	21.59	21.72	21.25	21.70	1,863,654	+0.26(+1.20%)
Dec 09, 2013	21.36	21.50	20.93	21.44	2,101,218	+0.66(+3.19%)
Dec 06, 2013	20.67	20.95	20.52	20.78	1,084,740	+0.40(+1.95%)
Dec 05, 2013	20.42	20.70	20.15	20.38	1,611,838	+0.01(+0.04%)
Dec 04, 2013	21.51	21.51	20.28	20.37	1,393,359	-1.21(-5.59%)
Dec 03, 2013	21.53	21.68	21.15	21.58	1,119,063	+0.09(+0.41%)
Dec 02, 2013	21.28	21.59	21.14	21.49	1,017,317	+0.27(+1.28%)
Nov 29, 2013	21.41	21.68	21.20	21.22	314,512	-0.20(-0.93%)
Nov 27, 2013	20.86	21.43	20.59	21.42	1,545,228	+0.67(+3.23%)
Nov 26, 2013	20.67	20.87	20.57	20.75	608,526	+0.12(+0.57%)
Nov 25, 2013	20.30	20.67	20.16	20.63	821,973	+0.25(+1.23%)
Nov 22, 2013	19.97	20.45	19.78	20.38	749,402	+0.51(+2.59%)
Nov 21, 2013	19.45	20.03	19.44	19.86	899,574	+0.47(+2.43%)
Nov 20, 2013	20.36	20.53	19.35	19.39	1,291,781	-0.77(-3.83%)
Nov 19, 2013	20.94	20.94	20.11	20.17	645,777	-0.63(-3.01%)
Nov 18, 2013	21.16	21.21	20.66	20.79	889,260	-0.13(-0.63%)
Nov 15, 2013	20.92	21.33	20.39	20.92	1,414,741	+0.13(+0.64%)
Nov 14, 2013	20.59	21.11	20.25	20.79	1,440,575	+0.53(+2.61%)
Nov 12, 2013	20.27	20.45	19.99	20.26	1,442,065	+0.00(+0.00%)
Nov 11, 2013	19.94	20.39	19.92	20.26	1,410,063	+0.30(+1.49%)
Nov 08, 2013	19.51	20.01	19.42	19.96	768,890	+0.41(+2.12%)
Nov 07, 2013	19.78	19.84	19.28	19.55	933,149	-0.30(-1.50%)
Nov 06, 2013	20.19	20.34	19.68	19.85	1,168,887	-0.25(-1.23%)
Nov 05, 2013	20.15	20.22	19.75	20.09	1,444,780	-0.20(-1.00%)
Nov 04, 2013	19.77	20.33	19.60	20.30	975,764	+0.52(+2.65%)
Nov 01, 2013	19.16	19.88	18.78	19.77	1,728,031	+0.62(+3.23%)
Oct 31, 2013	19.06	19.47	18.73	19.16	1,843,849	-0.02(-0.11%)
Oct 30, 2013	19.05	19.26	18.41	19.18	1,366,888	+0.20(+1.07%)
Oct 29, 2013	19.01	19.27	18.42	18.97	768,655	+0.06(+0.31%)
Oct 28, 2013	18.86	19.81	18.82	18.92	1,094,315	+0.24(+1.29%)
Oct 25, 2013	19.06	19.35	18.59	18.68	624,092	-0.49(-2.58%)
Oct 24, 2013	18.89	19.19	18.53	19.17	893,358	+0.32(+1.70%)
Oct 23, 2013	19.18	19.48	18.78	18.85	1,273,853	-0.25(-1.29%)
Oct 22, 2013	18.70	19.38	18.52	19.10	1,552,938	+0.54(+2.90%)
Oct 21, 2013	18.73	18.83	18.37	18.56	1,490,892	-0.17(-0.93%)
Oct 18, 2013	18.72	18.81	18.43	18.73	1,836,531	+0.18(+0.98%)
Oct 17, 2013	18.20	18.99	18.16	18.55	1,612,090	+0.41(+2.25%)
Oct 16, 2013	18.23	18.27	17.71	18.14	1,198,082	+0.03(+0.16%)
Oct 15, 2013	18.12	18.32	17.94	18.12	1,054,143	+0.04(+0.20%)
Oct 14, 2013	17.53	18.14	17.48	18.08	1,631,503	+0.48(+2.73%)
Oct 11, 2013	17.40	18.13	17.23	17.60	2,037,524	+0.20(+1.17%)
Oct 10, 2013	15.84	18.03	15.84	17.39	3,834,497	+1.80(+11.52%)
Oct 09, 2013	15.77	15.95	15.42	15.60	1,289,929	-0.25(-1.61%)
Oct 08, 2013	16.14	16.27	15.68	15.85	1,378,255	-0.29(-1.80%)
Oct 07, 2013	16.33	16.54	15.99	16.14	999,429	-0.36(-2.20%)
Oct 04, 2013	16.42	16.71	16.11	16.51	967,043	+0.10(+0.62%)
Oct 03, 2013	16.09	16.53	15.83	16.41	1,101,844	+0.29(+1.81%)
Oct 02, 2013	16.08	16.46	16.01	16.11	761,501	-0.04(-0.23%)
Oct 01, 2013	16.26	16.54	16.08	16.15	889,098	-0.29(-1.77%)
Sep 27, 2013	16.56	16.59	16.37	16.44	823,487	-0.07(-0.44%)
Sep 26, 2013	16.55	16.61	16.37	16.51	766,989	-0.01(-0.09%)
Sep 25, 2013	16.40	16.71	16.39	16.53	576,205	+0.14(+0.84%)
Sep 24, 2013	16.43	16.54	16.33	16.39	1,718,282	-0.04(-0.27%)
Sep 23, 2013	16.12	16.69	16.05	16.43	2,563,244	+0.25(+1.53%)
Sep 20, 2013	16.11	16.82	15.93	16.19	1,880,187	+0.01(+0.09%)
Sep 19, 2013	16.78	16.91	16.15	16.17	1,082,164	-0.63(-3.72%)
Sep 18, 2013	16.57	17.09	16.48	16.80	569,500	+0.12(+0.74%)
Sep 17, 2013	16.65	16.81	16.48	16.67	1,060,487	+0.04(+0.22%)
Sep 16, 2013	16.39	16.80	16.03	16.64	1,899,623	+0.36(+2.19%)
Sep 13, 2013	15.72	16.43	15.66	16.28	1,036,218	+0.60(+3.85%)
Sep 12, 2013	15.21	15.69	14.98	15.68	1,083,856	+0.41(+2.72%)
Sep 11, 2013	15.55	15.55	15.02	15.26	927,144	-0.32(-2.05%)
Sep 10, 2013	15.56	15.71	15.30	15.58	1,003,236	+0.01(+0.09%)
Sep 09, 2013	15.93	16.11	15.55	15.57	968,999	-0.30(-1.88%)
Sep 06, 2013	16.42	16.48	15.82	15.87	1,468,101	-0.41(-2.55%)
Sep 05, 2013	16.61	16.65	16.14	16.28	759,271	-0.37(-2.23%)
Sep 04, 2013	16.54	16.97	16.33	16.65	1,013,264	+0.04(+0.26%)
Sep 03, 2013	16.14	16.62	15.82	16.61	1,701,938	+0.63(+3.91%)
Aug 30, 2013	15.98	16.12	15.77	15.98	910,265	+0.05(+0.32%)
Aug 29, 2013	15.81	16.22	15.61	15.93	1,221,280	+0.12(+0.74%)
Aug 28, 2013	15.93	16.08	15.64	15.82	954,516	-0.14(-0.87%)
Aug 27, 2013	16.35	16.44	15.93	15.95	821,996	-0.44(-2.66%)
Aug 26, 2013	16.61	16.65	16.34	16.39	864,062	-0.20(-1.23%)
Aug 23, 2013	16.46	16.77	16.34	16.59	564,809	+0.20(+1.20%)
Aug 22, 2013	15.95	16.59	15.71	16.40	511,112	+0.48(+3.02%)
Aug 21, 2013	15.90	16.18	15.63	15.92	792,931	+0.03(+0.18%)
Aug 20, 2013	15.60	16.06	14.66	15.89	2,858,910	-0.13(-0.82%)
Aug 19, 2013	16.12	16.22	15.93	16.02	851,858	-0.11(-0.68%)
Aug 16, 2013	16.27	16.36	15.93	16.13	1,150,721	-0.24(-1.47%)
Aug 15, 2013	16.37	16.46	16.01	16.37	1,197,862	-0.10(-0.62%)
Aug 14, 2013	16.88	16.90	16.38	16.47	829,876	-0.29(-1.74%)
Aug 13, 2013	17.23	17.31	16.45	16.76	1,030,296	-0.44(-2.54%)
Aug 12, 2013	16.87	17.21	16.65	17.20	622,978	+0.17(+0.98%)
Aug 09, 2013	17.48	17.76	16.91	17.03	1,266,702	-0.46(-2.62%)
Aug 08, 2013	17.22	17.57	16.67	17.49	1,189,097	+0.66(+3.93%)
Aug 07, 2013	17.67	17.95	16.76	16.83	2,121,169	-0.82(-4.64%)
Aug 06, 2013	16.24	18.13	16.21	17.65	4,419,407	+1.54(+9.59%)
Aug 05, 2013	16.46	16.54	16.02	16.10	1,441,518	-0.42(-2.52%)
Aug 02, 2013	16.13	16.60	15.99	16.52	2,878,500	+0.36(+2.22%)
Aug 01, 2013	16.73	17.24	15.66	16.16	2,257,987	-0.28(-1.70%)
Jul 31, 2013	16.70	16.70	16.13	16.44	1,695,879	-0.14(-0.82%)
Jul 30, 2013	16.66	16.78	16.48	16.58	1,040,656	-0.01(-0.09%)
Jul 29, 2013	16.62	16.85	16.38	16.59	2,458,331	+0.01(+0.04%)
Jul 26, 2013	16.48	16.71	16.42	16.58	678,173	+0.06(+0.39%)
Jul 25, 2013	16.08	16.90	15.82	16.52	2,449,234	+0.41(+2.54%)
Jul 24, 2013	16.33	16.50	15.81	16.11	1,144,664	-0.25(-1.54%)
Jul 23, 2013	16.08	16.45	15.82	16.36	1,299,387	+0.44(+2.75%)
Jul 22, 2013	15.51	16.14	15.48	15.92	859,638	+0.35(+2.26%)
Jul 19, 2013	15.62	15.79	15.35	15.57	1,447,487	-0.17(-1.10%)
Jul 18, 2013	16.43	16.52	15.41	15.74	2,291,879	-0.66(-4.03%)
Jul 17, 2013	16.48	16.55	16.15	16.40	1,315,228	+0.06(+0.35%)
Jul 16, 2013	16.53	16.55	15.87	16.35	1,843,694	-0.17(-1.04%)
Jul 15, 2013	16.57	16.87	16.43	16.52	1,146,090	-0.08(-0.48%)
Jul 12, 2013	16.20	16.88	16.12	16.60	1,881,504	+0.11(+0.70%)
Jul 11, 2013	15.98	16.48	15.23	16.48	2,972,391	+0.67(+4.22%)
Jul 10, 2013	16.77	16.89	15.75	15.81	2,461,863	-0.96(-5.70%)
Jul 09, 2013	16.36	16.83	15.88	16.77	1,833,939	+0.38(+2.32%)
Jul 08, 2013	15.87	16.53	15.61	16.39	4,172,461	+0.04(+0.22%)
Jul 05, 2013	16.71	16.76	16.24	16.35	1,008,700	-0.29(-1.77%)
Jul 03, 2013	16.98	17.00	16.16	16.65	1,226,174	-0.33(-1.95%)
Jul 02, 2013	17.87	17.97	16.82	16.98	2,978,006	-0.72(-4.06%)
Jul 01, 2013	18.60	19.15	17.65	17.70	2,532,892	-0.90(-4.86%)
Jun 28, 2013	18.08	18.67	17.62	18.60	2,262,387	+0.90(+5.11%)
Jun 26, 2013	18.13	18.31	17.61	17.70	1,279,794	-0.12(-0.69%)
Jun 25, 2013	17.64	18.15	17.64	17.82	1,242,371	+0.47(+2.73%)
Jun 24, 2013	17.79	17.88	16.91	17.34	1,882,105	-0.50(-2.78%)
Jun 21, 2013	18.58	18.62	17.56	17.84	3,998,532	-0.57(-3.12%)
Jun 20, 2013	18.95	18.95	18.36	18.41	2,045,815	-0.68(-3.54%)
Jun 19, 2013	19.17	19.26	18.93	19.09	644,039	-0.08(-0.41%)
Jun 18, 2013	18.93	19.33	18.90	19.17	974,117	+0.32(+1.68%)
Jun 17, 2013	19.09	19.14	18.83	18.85	1,275,704	-0.21(-1.09%)
Jun 14, 2013	19.17	19.31	18.85	19.06	1,110,262	-0.15(-0.78%)
Jun 13, 2013	19.23	19.33	18.85	19.21	1,344,470	+0.15(+0.79%)
Jun 12, 2013	19.37	19.37	18.90	19.06	1,384,548	+0.03(+0.15%)
Jun 11, 2013	19.16	19.28	19.00	19.03	2,196,233	-0.36(-1.85%)
Jun 10, 2013	19.48	19.68	19.38	19.39	2,819,509	-0.03(-0.15%)
Jun 07, 2013	19.41	19.47	19.24	19.42	13,507,288	-0.29(-1.46%)
Jun 06, 2013	20.05	20.86	19.68	19.71	1,795,684	-0.39(-1.96%)
Jun 05, 2013	20.22	20.94	19.94	20.10	746,715	-0.11(-0.57%)
Jun 04, 2013	19.96	20.34	19.43	20.22	1,858,873	-0.19(-0.92%)
Jun 03, 2013	20.94	21.07	20.25	20.40	980,926	-0.55(-2.61%)
May 31, 2013	21.13	21.54	20.94	20.95	979,610	-0.02(-0.10%)
May 30, 2013	21.21	21.98	20.91	20.97	955,836	-0.27(-1.28%)
May 29, 2013	20.53	21.49	20.42	21.24	836,777	+0.71(+3.46%)
May 28, 2013	21.60	21.68	20.50	20.53	1,958,173	-0.80(-3.77%)
May 24, 2013	21.91	22.28	21.26	21.34	656,226	-0.63(-2.88%)
May 23, 2013	21.73	21.98	21.14	21.97	1,021,968	-0.18(-0.81%)
May 22, 2013	22.80	23.55	21.62	22.15	1,291,499	-0.70(-3.08%)
May 21, 2013	23.68	23.68	22.41	22.85	1,257,042	-0.61(-2.60%)
May 20, 2013	22.61	23.85	22.49	23.46	809,966	+0.94(+4.18%)
May 17, 2013	22.31	22.59	22.19	22.52	525,728	+0.04(+0.19%)
May 16, 2013	22.63	22.87	22.26	22.48	613,900	+0.23(+1.03%)
May 15, 2013	21.84	22.77	21.78	22.25	401,770	+1.14(+5.41%)
May 13, 2013	21.56	21.66	21.04	21.11	1,038,360	-0.45(-2.10%)
May 10, 2013	22.47	22.54	21.44	21.56	1,100,267	-0.98(-4.33%)
May 09, 2013	22.15	22.85	22.15	22.54	1,913,255	+0.37(+1.65%)
May 08, 2013	22.68	23.10	21.97	22.17	984,780	-0.45(-2.00%)
May 07, 2013	21.86	22.74	21.68	22.62	1,121,967	+1.20(+5.60%)
May 06, 2013	20.77	21.85	20.74	21.42	1,797,201	+0.96(+4.70%)
May 03, 2013	20.25	21.08	19.92	20.46	1,651,872	+0.54(+2.70%)
May 02, 2013	19.84	20.82	18.68	19.92	7,125,258	-1.23(-5.81%)

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.