Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.35	28.59	27.88	28.04	275,361	-0.26(-0.92%)
May 29, 2014	28.05	28.42	27.90	28.30	355,900	+0.31(+1.11%)
May 28, 2014	28.25	28.35	27.72	27.99	357,272	-0.42(-1.48%)
May 27, 2014	28.49	28.70	27.81	28.41	236,643	+0.34(+1.21%)
May 23, 2014	27.21	28.07	28.07	28.07	319,300	+0.50(+1.81%)
May 22, 2014	27.15	27.69	26.79	27.57	262,477	+0.47(+1.73%)
May 21, 2014	26.75	27.20	26.45	27.10	477,229	+0.52(+1.96%)
May 20, 2014	26.85	27.40	26.35	26.58	636,186	-0.43(-1.57%)
May 19, 2014	26.30	27.13	26.27	27.00	561,232	+0.11(+0.43%)
May 16, 2014	26.76	26.95	26.34	26.89	370,587	+0.18(+0.67%)
May 15, 2014	26.53	26.79	25.44	26.71	532,943	-0.02(-0.07%)
May 14, 2014	26.72	27.08	25.94	26.73	556,577	-0.28(-1.04%)
May 13, 2014	27.37	27.82	26.95	27.01	466,071	-0.40(-1.46%)
May 12, 2014	26.29	27.60	26.12	27.41	489,143	+1.33(+5.10%)
May 09, 2014	24.83	26.25	24.63	26.08	507,327	+1.11(+4.45%)
May 08, 2014	25.23	26.44	24.81	24.97	493,673	-0.43(-1.69%)
May 07, 2014	26.45	26.49	24.79	25.40	889,348	-0.93(-3.53%)
May 06, 2014	27.72	27.84	26.12	26.33	901,181	-1.54(-5.53%)
May 05, 2014	28.72	29.04	27.85	27.87	637,472	-1.06(-3.66%)
May 02, 2014	29.37	29.59	28.75	28.93	579,071	-0.47(-1.60%)
May 01, 2014	28.70	29.97	28.51	29.40	663,181	+0.69(+2.40%)
Apr 30, 2014	32.07	32.23	28.30	28.71	1,093,702	-3.72(-11.47%)
Apr 29, 2014	31.84	32.84	31.17	32.43	614,108	+0.93(+2.95%)
Apr 28, 2014	32.89	33.37	31.02	31.50	517,973	-1.29(-3.93%)
Apr 25, 2014	33.84	34.29	32.33	32.79	370,295	-1.34(-3.93%)
Apr 24, 2014	34.75	34.86	33.08	34.13	297,389	-0.31(-0.90%)
Apr 23, 2014	34.97	35.55	34.27	34.44	488,581	-0.68(-1.94%)
Apr 22, 2014	33.92	35.64	33.58	35.12	531,303	+1.36(+4.03%)
Apr 21, 2014	33.68	34.09	32.82	33.76	330,162	+0.28(+0.84%)
Apr 17, 2014	33.38	33.48	33.48	33.48	294,100	+0.08(+0.24%)
Apr 16, 2014	32.50	34.42	32.32	33.40	487,159	+1.41(+4.41%)
Apr 15, 2014	32.81	33.66	30.72	31.99	480,570	-0.78(-2.38%)
Apr 14, 2014	32.45	33.21	32.09	32.77	335,489	+0.77(+2.41%)
Apr 11, 2014	31.99	33.30	31.56	32.00	372,825	-0.38(-1.17%)
Apr 10, 2014	34.60	34.98	32.26	32.38	316,622	-2.37(-6.82%)
Apr 09, 2014	34.08	34.89	33.58	34.75	262,235	+1.06(+3.15%)
Apr 08, 2014	33.61	34.17	32.88	33.69	313,621	+0.21(+0.63%)
Apr 07, 2014	33.96	34.64	32.91	33.48	434,651	-0.60(-1.76%)
Apr 04, 2014	36.62	36.69	33.62	34.08	669,723	-2.35(-6.45%)
Apr 03, 2014	37.67	37.87	36.15	36.43	222,532	-1.12(-2.98%)
Apr 02, 2014	38.23	38.48	37.39	37.55	308,821	-0.65(-1.70%)
Apr 01, 2014	37.41	38.69	37.41	38.20	229,775	+0.88(+2.36%)
Mar 31, 2014	36.17	38.44	36.15	37.32	487,925	+1.35(+3.75%)
Mar 28, 2014	35.94	37.28	35.61	35.97	309,135	+0.05(+0.14%)
Mar 27, 2014	36.44	36.89	35.37	35.92	431,768	-0.22(-0.61%)
Mar 26, 2014	38.49	38.80	36.11	36.14	420,544	-1.92(-5.04%)
Mar 25, 2014	38.62	38.87	37.29	38.06	241,481	-0.23(-0.60%)
Mar 24, 2014	39.76	40.15	36.83	38.29	490,695	-1.48(-3.72%)
Mar 21, 2014	41.03	42.09	39.65	39.77	917,832	-1.01(-2.48%)
Mar 20, 2014	40.40	41.36	39.56	40.78	332,215	+0.32(+0.79%)
Mar 19, 2014	40.84	41.02	39.90	40.46	338,571	-0.49(-1.20%)
Mar 18, 2014	39.80	41.60	39.80	40.95	359,058	+1.18(+2.97%)
Mar 17, 2014	39.18	40.89	39.18	39.77	575,880	+0.96(+2.47%)
Mar 14, 2014	37.41	39.54	37.41	38.81	443,130	+1.20(+3.19%)
Mar 13, 2014	38.40	38.66	36.90	37.61	271,890	-0.52(-1.36%)
Mar 12, 2014	37.14	38.24	36.63	38.13	206,422	+0.66(+1.76%)
Mar 11, 2014	37.30	38.98	36.96	37.47	447,301	+0.28(+0.75%)
Mar 10, 2014	37.58	38.41	36.94	37.19	363,292	-0.33(-0.88%)
Mar 07, 2014	37.54	37.99	36.61	37.52	368,992	+0.16(+0.43%)
Mar 06, 2014	37.99	38.73	36.73	37.36	558,592	-0.52(-1.37%)
Mar 05, 2014	37.83	38.00	36.80	37.88	356,976	+0.05(+0.13%)
Mar 04, 2014	35.29	38.80	35.29	37.83	916,055	+3.13(+9.02%)

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.