Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.19	27.38	26.57	27.38	828,588	+0.14(+0.52%)
May 29, 2014	26.91	27.57	26.86	27.24	770,639	+0.24(+0.88%)
May 28, 2014	27.00	27.19	26.81	27.00	1,762,470	-0.05(-0.18%)
May 27, 2014	27.86	27.86	27.05	27.05	1,377,586	-1.14(-4.05%)
May 23, 2014	28.38	28.19	28.19	28.19	615,311	-0.12(-0.42%)
May 22, 2014	28.29	28.38	28.07	28.31	236,500	+0.31(+1.11%)
May 21, 2014	27.77	28.10	27.43	28.00	682,093	+0.10(+0.34%)
May 20, 2014	27.57	28.10	27.53	27.91	391,721	+0.19(+0.69%)
May 19, 2014	27.91	28.15	27.50	27.72	440,837	+0.05(+0.17%)
May 16, 2014	28.19	28.19	27.57	27.67	516,036	-0.62(-2.19%)
May 15, 2014	28.48	28.67	27.96	28.29	470,043	-0.43(-1.49%)
May 14, 2014	28.34	28.91	28.19	28.72	494,601	+0.76(+2.73%)
May 13, 2014	28.48	28.69	27.91	27.96	517,295	-0.48(-1.67%)
May 12, 2014	28.91	29.15	28.38	28.43	375,145	+0.00(+0.00%)
May 09, 2014	28.57	28.91	28.19	28.43	381,065	-0.14(-0.50%)
May 08, 2014	28.48	28.74	28.31	28.57	364,276	+0.14(+0.50%)
May 07, 2014	29.38	29.53	28.24	28.43	675,783	-1.19(-4.02%)
May 06, 2014	29.86	29.91	29.38	29.62	318,830	-0.10(-0.32%)
May 05, 2014	30.10	30.15	29.53	29.72	502,900	+0.24(+0.81%)
May 02, 2014	28.67	29.72	28.38	29.48	707,213	+1.00(+3.51%)
May 01, 2014	28.72	28.81	28.29	28.48	626,769	-0.57(-1.97%)
Apr 30, 2014	28.91	29.48	28.38	29.05	646,913	-0.14(-0.49%)
Apr 29, 2014	28.19	29.29	28.19	29.19	660,694	+0.90(+3.20%)
Apr 28, 2014	28.29	28.53	28.03	28.29	660,807	+0.00(+0.00%)
Apr 25, 2014	28.00	28.29	27.81	28.29	464,325	+0.62(+2.24%)
Apr 24, 2014	27.81	28.62	27.57	27.67	692,152	-0.67(-2.35%)
Apr 23, 2014	28.24	28.67	27.57	28.34	751,931	+0.14(+0.51%)
Apr 22, 2014	27.10	28.29	26.91	28.19	1,294,244	+1.05(+3.86%)
Apr 21, 2014	27.38	27.48	26.53	27.15	1,057,184	-0.43(-1.55%)
Apr 17, 2014	27.29	27.57	27.57	27.57	717,107	+0.19(+0.70%)
Apr 16, 2014	27.62	27.81	27.15	27.38	884,732	-0.24(-0.86%)
Apr 15, 2014	27.77	27.96	27.10	27.62	947,224	-1.19(-4.13%)
Apr 14, 2014	28.48	29.24	28.21	28.81	989,467	+0.71(+2.54%)
Apr 11, 2014	27.96	28.57	27.77	28.10	1,145,357	+0.14(+0.51%)
Apr 10, 2014	28.81	29.10	27.91	27.96	908,432	-0.62(-2.17%)
Apr 09, 2014	28.38	28.81	27.96	28.57	1,135,295	-0.14(-0.50%)
Apr 08, 2014	28.77	28.81	28.15	28.72	799,111	+0.57(+2.03%)
Apr 07, 2014	28.29	28.91	28.00	28.15	885,741	-0.24(-0.84%)
Apr 04, 2014	28.48	29.27	28.34	28.38	1,347,388	+0.86(+3.11%)
Apr 03, 2014	27.43	27.72	27.15	27.53	726,580	-0.10(-0.34%)
Apr 02, 2014	27.67	28.10	27.57	27.62	1,099,619	+0.76(+2.84%)
Apr 01, 2014	26.81	27.24	26.72	26.86	874,709	+0.29(+1.08%)
Mar 31, 2014	27.72	27.72	26.53	26.57	1,537,563	-1.10(-3.96%)
Mar 28, 2014	27.38	28.00	26.86	27.67	1,072,421	+0.24(+0.87%)
Mar 27, 2014	27.43	28.19	26.77	27.43	1,481,645	-0.10(-0.35%)
Mar 26, 2014	28.57	28.77	27.38	27.53	1,234,125	-0.90(-3.18%)
Mar 25, 2014	28.86	29.00	28.34	28.43	1,006,916	-0.10(-0.33%)
Mar 24, 2014	29.43	29.72	28.48	28.53	1,419,034	-1.33(-4.47%)
Mar 21, 2014	30.58	30.77	29.48	29.86	3,106,387	-0.38(-1.26%)
Mar 20, 2014	30.05	30.67	29.81	30.24	833,828	+0.00(+0.00%)
Mar 19, 2014	32.19	32.34	30.05	30.24	1,529,750	-2.24(-6.89%)
Mar 18, 2014	32.15	33.00	32.15	32.48	802,650	-0.33(-1.02%)
Mar 17, 2014	34.91	34.96	32.72	32.81	1,459,142	-2.00(-5.75%)
Mar 14, 2014	35.39	35.67	34.36	34.81	1,041,508	-0.14(-0.41%)
Mar 13, 2014	33.86	35.05	33.67	34.96	1,165,242	+0.90(+2.66%)
Mar 12, 2014	33.19	34.05	33.05	34.05	913,952	+1.19(+3.62%)
Mar 11, 2014	33.10	33.34	32.53	32.86	862,263	+0.10(+0.29%)
Mar 10, 2014	32.62	33.34	32.38	32.77	768,815	+0.14(+0.44%)
Mar 07, 2014	32.81	33.15	32.53	32.62	852,309	-0.76(-2.28%)
Mar 06, 2014	33.43	33.62	33.05	33.38	757,232	+0.14(+0.43%)
Mar 05, 2014	32.62	33.29	32.29	33.24	775,158	+0.81(+2.50%)
Mar 04, 2014	32.29	32.79	32.00	32.43	681,797	-0.24(-0.73%)

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.