Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.35	29.40	28.76	29.05	659,909	-0.24(-0.82%)
May 29, 2014	28.97	29.35	28.73	29.29	1,070,524	+0.47(+1.63%)
May 28, 2014	29.10	29.10	28.60	28.82	671,865	-0.28(-0.96%)
May 27, 2014	29.36	29.73	29.01	29.10	485,938	+0.09(+0.31%)
May 23, 2014	28.75	29.01	29.01	29.01	461,500	+0.14(+0.48%)
May 22, 2014	28.55	28.88	28.41	28.87	387,779	+0.36(+1.26%)
May 21, 2014	28.11	28.64	28.02	28.51	703,621	+0.42(+1.50%)
May 20, 2014	28.40	28.40	27.99	28.09	1,211,515	-0.31(-1.09%)
May 19, 2014	27.14	28.44	27.03	28.40	1,002,408	+1.13(+4.14%)
May 16, 2014	27.05	27.37	26.69	27.27	709,963	+0.16(+0.59%)
May 15, 2014	27.13	27.34	26.72	27.11	1,196,153	-0.04(-0.15%)
May 14, 2014	27.44	27.59	26.86	27.15	787,959	-0.35(-1.27%)
May 13, 2014	27.58	28.00	27.32	27.50	660,330	-0.06(-0.22%)
May 12, 2014	26.80	27.74	26.76	27.56	1,629,178	+0.84(+3.14%)
May 09, 2014	25.86	26.76	25.83	26.72	832,720	+0.71(+2.73%)
May 08, 2014	25.77	26.51	25.69	26.01	1,043,173	+0.24(+0.93%)
May 07, 2014	25.49	25.95	24.99	25.77	659,261	+0.27(+1.06%)
May 06, 2014	25.79	26.09	25.47	25.50	650,288	-0.48(-1.85%)
May 05, 2014	25.51	26.04	25.46	25.98	731,613	+0.20(+0.78%)
May 02, 2014	25.45	26.06	25.11	25.78	889,591	+0.33(+1.30%)
May 01, 2014	26.38	26.38	24.53	25.45	1,556,092	-0.93(-3.53%)
Apr 30, 2014	25.46	26.43	25.25	26.38	1,280,234	+0.93(+3.65%)
Apr 29, 2014	25.40	25.72	25.21	25.45	501,718	+0.05(+0.20%)
Apr 28, 2014	26.00	26.20	25.13	25.40	616,821	-0.55(-2.12%)
Apr 25, 2014	25.70	26.05	25.48	25.95	722,726	+0.06(+0.23%)
Apr 24, 2014	26.00	26.00	25.16	25.89	625,697	+0.06(+0.23%)
Apr 23, 2014	26.11	26.35	25.39	25.83	898,751	-0.23(-0.88%)
Apr 22, 2014	26.07	26.30	25.88	26.06	1,008,755	+0.01(+0.04%)
Apr 21, 2014	26.17	26.80	25.71	26.05	1,217,551	+0.23(+0.89%)
Apr 17, 2014	25.35	25.82	25.82	25.82	1,220,200	+0.47(+1.85%)
Apr 16, 2014	25.02	25.41	24.74	25.35	1,232,171	+0.61(+2.47%)
Apr 15, 2014	25.75	25.80	24.10	24.74	1,409,391	-0.99(-3.85%)
Apr 14, 2014	25.69	26.00	25.50	25.73	872,538	+0.30(+1.18%)
Apr 11, 2014	25.69	26.02	25.32	25.43	821,054	-0.56(-2.15%)
Apr 10, 2014	26.61	26.78	25.95	25.99	948,152	-0.58(-2.18%)
Apr 09, 2014	26.27	26.61	25.85	26.57	989,489	+0.31(+1.18%)
Apr 08, 2014	25.68	26.61	25.24	26.26	1,192,900	+0.57(+2.22%)
Apr 07, 2014	27.07	27.35	25.41	25.69	1,615,565	-1.69(-6.17%)
Apr 04, 2014	29.40	29.55	27.29	27.38	974,596	-1.85(-6.33%)
Apr 03, 2014	28.87	29.32	28.74	29.23	596,770	+0.39(+1.35%)
Apr 02, 2014	29.03	29.14	28.71	28.84	1,267,681	+0.01(+0.03%)
Apr 01, 2014	29.02	29.29	28.22	28.83	1,116,033	-0.01(-0.03%)
Mar 31, 2014	28.20	28.95	27.66	28.84	1,264,330	+1.86(+6.89%)
Mar 28, 2014	26.21	27.25	26.19	26.98	1,119,609	+0.73(+2.78%)
Mar 27, 2014	28.52	28.55	26.02	26.25	3,210,479	-2.46(-8.57%)
Mar 26, 2014	30.44	30.60	28.69	28.71	595,393	-1.48(-4.90%)
Mar 25, 2014	29.37	30.23	29.23	30.19	737,196	+0.99(+3.39%)
Mar 24, 2014	30.85	31.23	28.09	29.20	1,585,995	-1.46(-4.76%)
Mar 21, 2014	30.52	30.92	30.27	30.66	1,108,003	+0.33(+1.09%)
Mar 20, 2014	30.34	30.74	30.12	30.33	337,136	-0.17(-0.56%)
Mar 19, 2014	30.78	31.30	30.38	30.50	799,545	-0.06(-0.20%)
Mar 18, 2014	29.91	30.68	29.80	30.56	1,129,275	+1.01(+3.42%)
Mar 17, 2014	29.76	30.13	29.50	29.55	624,411	+0.01(+0.03%)
Mar 14, 2014	29.80	29.88	29.11	29.54	781,477	-0.40(-1.34%)
Mar 13, 2014	30.56	30.90	29.88	29.94	726,258	-0.46(-1.51%)
Mar 12, 2014	30.39	30.60	29.53	30.40	628,424	-0.21(-0.69%)
Mar 11, 2014	31.61	31.69	30.30	30.61	1,154,048	-0.88(-2.79%)
Mar 10, 2014	32.09	32.36	31.26	31.49	736,242	-0.60(-1.87%)
Mar 07, 2014	32.37	32.74	31.84	32.09	830,219	+0.00(+0.00%)
Mar 06, 2014	32.68	32.82	31.90	32.09	510,779	-0.50(-1.53%)
Mar 05, 2014	31.87	32.74	31.74	32.59	710,847	+0.86(+2.71%)
Mar 04, 2014	31.57	32.10	31.27	31.73	1,362,560	+0.46(+1.47%)

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.