Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.61	31.58	29.87	30.48	205,468	-0.13(-0.43%)
May 29, 2014	31.18	31.18	30.48	30.61	282,370	-0.34(-1.11%)
May 28, 2014	30.74	31.48	30.48	30.96	143,204	+0.09(+0.28%)
May 27, 2014	31.18	31.57	30.31	30.87	140,266	+0.09(+0.29%)
May 23, 2014	31.45	30.78	30.78	30.78	93,349	-1.03(-3.23%)
May 22, 2014	31.98	31.98	30.82	31.81	152,772	-0.18(-0.55%)
May 21, 2014	29.87	32.33	29.87	31.98	254,349	+2.05(+6.84%)
May 20, 2014	29.27	30.09	28.99	29.94	142,656	+0.20(+0.68%)
May 19, 2014	28.76	29.73	28.76	29.73	69,706	+0.92(+3.20%)
May 16, 2014	28.82	29.16	28.29	28.81	121,547	-0.04(-0.12%)
May 15, 2014	28.55	29.25	28.55	28.85	103,338	+0.07(+0.24%)
May 14, 2014	27.64	29.40	27.64	28.78	163,307	+1.22(+4.43%)
May 13, 2014	30.02	30.18	27.30	27.56	247,755	-2.62(-8.68%)
May 12, 2014	26.19	30.30	26.19	30.17	746,496	+4.37(+16.92%)
May 09, 2014	25.42	26.65	25.04	25.81	143,490	+0.33(+1.31%)
May 08, 2014	25.69	26.97	25.41	25.47	448,382	-0.38(-1.46%)
May 07, 2014	27.85	27.85	25.11	25.85	1,504,149	-1.99(-7.16%)
May 06, 2014	31.05	31.05	27.76	27.85	549,345	-2.37(-7.85%)
May 05, 2014	30.01	30.31	28.84	30.22	192,258	+0.00(+0.00%)
May 02, 2014	28.79	30.59	28.79	30.22	228,052	+1.23(+4.24%)
May 01, 2014	28.02	29.64	27.94	28.99	230,919	+0.85(+3.03%)
Apr 30, 2014	29.43	29.47	27.58	28.14	431,494	-1.37(-4.64%)
Apr 29, 2014	29.16	30.72	28.99	29.51	684,362	+0.39(+1.33%)
Apr 28, 2014	28.72	29.38	27.61	29.12	513,070	+0.57(+2.00%)
Apr 25, 2014	29.06	29.27	28.16	28.55	519,572	-0.96(-3.25%)
Apr 24, 2014	32.13	32.13	29.09	29.51	900,568	-2.42(-7.59%)
Apr 23, 2014	32.24	33.20	31.54	31.93	630,652	-0.73(-2.23%)
Apr 22, 2014	30.81	32.93	30.52	32.66	444,009	+1.73(+5.60%)
Apr 21, 2014	31.29	31.32	29.91	30.93	102,326	+0.24(+0.77%)
Apr 17, 2014	31.23	30.69	30.69	30.69	139,682	-0.61(-1.96%)
Apr 16, 2014	28.74	31.57	28.74	31.31	410,908	+3.78(+13.72%)
Apr 15, 2014	29.74	30.67	27.27	27.53	532,492	-2.28(-7.66%)
Apr 14, 2014	30.53	31.78	29.65	29.81	208,500	-0.05(-0.18%)
Apr 11, 2014	30.13	31.40	29.26	29.87	1,300,544	-0.93(-3.02%)
Apr 10, 2014	31.62	32.64	30.60	30.80	357,009	-0.73(-2.31%)
Apr 09, 2014	32.12	33.15	30.67	31.53	456,708	-0.18(-0.55%)
Apr 08, 2014	29.73	32.02	29.73	31.70	587,448	+2.27(+7.70%)
Apr 07, 2014	31.98	31.98	28.59	29.44	885,409	-2.85(-8.84%)
Apr 04, 2014	33.85	33.85	31.97	32.29	713,058	-1.52(-4.49%)
Apr 03, 2014	35.36	35.36	32.95	33.81	446,621	-1.53(-4.32%)
Apr 02, 2014	35.54	37.49	35.01	35.34	462,830	+0.33(+0.95%)
Apr 01, 2014	33.76	36.02	33.16	35.01	897,722	+1.26(+3.75%)
Mar 31, 2014	33.19	34.65	32.51	33.74	409,082	+0.74(+2.24%)
Mar 28, 2014	32.26	34.07	31.86	33.00	719,861	+0.83(+2.59%)
Mar 27, 2014	33.38	33.70	30.92	32.17	534,058	-1.55(-4.59%)
Mar 26, 2014	36.48	36.88	33.60	33.71	413,238	-2.35(-6.53%)
Mar 25, 2014	35.56	36.45	33.39	36.07	578,773	+0.94(+2.68%)
Mar 24, 2014	37.21	38.41	34.74	35.13	430,773	-1.56(-4.26%)
Mar 21, 2014	39.04	39.27	36.47	36.69	315,904	-2.33(-5.97%)
Mar 20, 2014	39.91	39.91	38.24	39.02	189,576	-1.06(-2.65%)
Mar 19, 2014	40.09	41.25	38.88	40.08	218,036	+0.34(+0.86%)
Mar 18, 2014	37.16	40.36	36.82	39.74	408,498	+2.99(+8.13%)
Mar 17, 2014	36.60	37.53	35.20	36.75	321,010	+0.35(+0.97%)
Mar 14, 2014	36.89	37.06	35.43	36.40	210,515	-0.72(-1.94%)
Mar 13, 2014	38.13	38.99	36.20	37.12	273,079	-0.99(-2.60%)
Mar 12, 2014	36.29	39.26	34.71	38.11	636,994	+1.26(+3.43%)
Mar 11, 2014	39.53	40.97	36.52	36.85	558,337	-2.54(-6.45%)
Mar 10, 2014	42.08	42.55	38.21	39.39	765,702	-3.25(-7.62%)
Mar 07, 2014	45.45	45.45	41.29	42.64	347,312	-1.92(-4.30%)
Mar 06, 2014	45.24	45.66	43.22	44.55	373,022	-0.91(-2.01%)
Mar 05, 2014	42.29	45.55	41.51	45.47	706,353	+3.31(+7.86%)
Mar 04, 2014	37.29	42.82	37.20	42.16	495,908	+5.81(+15.97%)

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.