Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.75	25.96	25.25	25.27	553,338	-0.44(-1.73%)
May 29, 2014	25.88	26.18	25.26	25.71	395,079	-0.13(-0.49%)
May 28, 2014	24.64	25.98	24.58	25.84	775,611	+1.31(+5.36%)
May 27, 2014	24.21	25.03	24.15	24.52	1,304,732	+0.79(+3.34%)
May 23, 2014	23.47	23.73	23.73	23.73	543,998	+0.31(+1.32%)
May 22, 2014	23.70	24.02	23.23	23.42	332,370	-0.09(-0.37%)
May 21, 2014	23.49	23.88	23.41	23.51	454,983	+0.09(+0.37%)
May 20, 2014	24.63	24.72	23.41	23.42	962,411	-1.23(-4.98%)
May 19, 2014	24.87	25.04	24.31	24.65	770,226	-0.29(-1.16%)
May 16, 2014	24.66	24.97	24.40	24.94	690,424	+0.29(+1.18%)
May 15, 2014	23.64	24.76	23.43	24.65	884,673	+0.95(+3.99%)
May 14, 2014	24.52	24.98	23.64	23.70	1,257,562	-0.81(-3.31%)
May 13, 2014	25.88	26.00	24.45	24.51	975,559	-1.26(-4.87%)
May 12, 2014	27.96	28.44	25.60	25.77	1,855,112	-1.90(-6.88%)
May 09, 2014	27.04	27.94	25.65	27.67	2,173,044	+3.65(+15.20%)
May 08, 2014	23.83	24.57	23.28	24.02	1,656,831	+0.25(+1.06%)
May 07, 2014	22.30	23.85	22.04	23.77	1,169,019	+1.62(+7.33%)
May 06, 2014	22.67	23.58	21.91	22.15	1,487,043	-0.71(-3.13%)
May 05, 2014	25.14	25.58	22.65	22.86	2,110,573	-2.46(-9.73%)
May 02, 2014	25.11	25.79	25.07	25.32	390,641	+0.28(+1.12%)
May 01, 2014	25.23	25.94	24.77	25.04	515,671	-0.12(-0.46%)
Apr 30, 2014	25.33	25.79	25.03	25.16	471,738	-0.20(-0.80%)
Apr 29, 2014	25.28	25.73	24.81	25.36	449,130	+0.23(+0.92%)
Apr 28, 2014	27.49	27.53	24.09	25.13	1,296,894	-2.16(-7.93%)
Apr 25, 2014	27.72	27.92	27.05	27.29	326,451	-0.62(-2.21%)
Apr 24, 2014	28.72	28.76	27.77	27.91	420,133	-0.55(-1.93%)
Apr 23, 2014	28.20	28.58	27.89	28.46	268,015	+0.19(+0.68%)
Apr 22, 2014	28.39	28.79	28.22	28.27	309,060	-0.08(-0.27%)
Apr 21, 2014	28.41	28.84	28.06	28.35	222,637	-0.07(-0.24%)
Apr 17, 2014	28.30	28.41	28.41	28.41	204,698	+0.07(+0.24%)
Apr 16, 2014	28.45	28.59	27.54	28.35	312,528	+0.08(+0.27%)
Apr 15, 2014	28.05	28.59	26.89	28.27	555,363	+0.26(+0.93%)
Apr 14, 2014	28.17	28.49	27.64	28.01	301,133	+0.14(+0.52%)
Apr 11, 2014	27.74	28.48	27.62	27.86	449,035	-0.17(-0.62%)
Apr 10, 2014	29.24	29.24	27.66	28.04	412,959	-1.13(-3.87%)
Apr 09, 2014	28.63	29.40	28.63	29.17	564,369	+0.69(+2.41%)
Apr 08, 2014	27.74	28.77	27.66	28.48	498,407	+0.66(+2.36%)
Apr 07, 2014	28.01	28.50	26.86	27.82	903,318	-0.38(-1.34%)
Apr 04, 2014	30.15	30.24	27.57	28.20	1,071,546	-1.66(-5.56%)
Apr 03, 2014	31.09	31.48	29.75	29.86	885,077	-1.15(-3.71%)
Apr 02, 2014	31.28	31.28	30.69	31.01	589,869	-0.04(-0.12%)
Apr 01, 2014	30.81	31.83	30.63	31.05	648,604	+0.23(+0.75%)
Mar 31, 2014	30.71	30.93	30.18	30.82	483,359	+0.28(+0.92%)
Mar 28, 2014	30.70	31.46	30.41	30.54	346,309	-0.17(-0.57%)
Mar 27, 2014	31.15	31.79	30.53	30.71	463,957	-0.36(-1.15%)
Mar 26, 2014	32.63	32.80	31.07	31.07	433,644	-1.31(-4.06%)
Mar 25, 2014	33.26	33.47	32.23	32.38	364,891	-0.64(-1.93%)
Mar 24, 2014	33.79	33.91	32.91	33.02	681,055	-0.64(-1.89%)
Mar 21, 2014	33.49	34.31	33.48	33.66	559,247	+0.31(+0.93%)
Mar 20, 2014	32.83	33.35	32.74	33.35	280,313	+0.52(+1.59%)
Mar 19, 2014	33.20	33.42	32.55	32.83	281,635	-0.48(-1.45%)
Mar 18, 2014	32.84	33.82	32.84	33.31	498,036	+0.62(+1.89%)
Mar 17, 2014	32.62	33.01	32.35	32.69	317,647	+0.30(+0.92%)
Mar 14, 2014	31.73	32.81	31.73	32.39	339,624	+0.50(+1.57%)
Mar 13, 2014	32.09	32.51	31.68	31.89	427,141	-0.19(-0.60%)
Mar 12, 2014	31.63	32.11	31.63	32.08	539,632	+0.18(+0.58%)
Mar 11, 2014	32.62	32.80	31.63	31.90	440,968	-0.74(-2.28%)
Mar 10, 2014	32.80	32.99	32.36	32.64	221,473	-0.30(-0.91%)
Mar 07, 2014	33.37	33.58	32.84	32.94	229,210	-0.29(-0.87%)
Mar 06, 2014	32.98	33.52	32.85	33.23	330,926	+0.25(+0.76%)
Mar 05, 2014	33.02	33.38	32.68	32.98	352,256	-0.19(-0.58%)
Mar 04, 2014	32.60	33.58	32.50	33.18	683,819	+0.91(+2.81%)

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.