Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.95	32.95	32.17	32.58	20,217	-0.30(-0.90%)
May 29, 2014	33.50	33.56	32.16	32.87	17,881	-0.34(-1.02%)
May 28, 2014	31.66	33.68	31.66	33.21	21,520	+1.16(+3.61%)
May 27, 2014	31.69	32.36	31.59	32.05	16,270	+0.63(+2.02%)
May 23, 2014	30.98	31.42	31.42	31.42	21,411	+0.80(+2.60%)
May 22, 2014	30.76	30.89	30.28	30.62	14,470	+0.20(+0.67%)
May 21, 2014	30.27	31.27	30.27	30.42	22,141	+0.23(+0.77%)
May 20, 2014	31.21	31.29	29.69	30.18	36,231	-0.92(-2.95%)
May 19, 2014	30.14	31.67	29.99	31.10	22,280	+0.82(+2.70%)
May 16, 2014	28.74	30.41	28.20	30.28	20,801	+1.64(+5.74%)
May 15, 2014	29.47	29.49	28.28	28.64	20,564	-0.83(-2.82%)
May 14, 2014	31.43	31.94	29.47	29.47	27,998	-1.85(-5.92%)
May 13, 2014	32.09	32.50	31.33	31.33	16,300	-0.68(-2.14%)
May 12, 2014	30.95	32.01	30.82	32.01	18,631	+1.69(+5.56%)
May 09, 2014	29.78	30.82	29.55	30.33	26,366	+0.32(+1.08%)
May 08, 2014	29.54	30.81	29.54	30.00	22,141	+0.61(+2.06%)
May 07, 2014	29.34	29.63	28.14	29.39	31,630	-0.95(-3.14%)
May 06, 2014	28.42	31.31	27.96	30.35	41,222	+3.12(+11.45%)
May 05, 2014	27.28	28.84	27.16	27.23	20,158	-0.06(-0.23%)
May 02, 2014	28.94	29.06	27.04	27.29	34,867	-1.64(-5.66%)
May 01, 2014	31.33	31.36	28.77	28.93	22,451	-2.31(-7.40%)
Apr 30, 2014	31.88	32.16	31.23	31.24	15,868	-1.06(-3.28%)
Apr 29, 2014	32.62	32.62	31.81	32.30	10,644	-0.15(-0.46%)
Apr 28, 2014	32.40	33.14	32.27	32.45	10,620	+0.28(+0.88%)
Apr 25, 2014	33.18	33.18	31.67	32.17	19,315	-0.97(-2.92%)
Apr 24, 2014	33.44	33.71	33.09	33.13	10,219	+0.03(+0.09%)
Apr 23, 2014	32.84	33.69	32.84	33.10	17,949	+0.04(+0.11%)
Apr 22, 2014	32.51	33.22	32.36	33.07	19,861	+0.49(+1.52%)
Apr 21, 2014	32.26	33.43	31.88	32.58	18,742	+0.35(+1.07%)
Apr 17, 2014	31.93	32.23	32.23	32.23	20,702	+0.25(+0.79%)
Apr 16, 2014	32.52	32.52	31.67	31.98	14,280	-0.09(-0.29%)
Apr 15, 2014	32.69	32.73	31.08	32.07	28,126	-0.78(-2.36%)
Apr 14, 2014	32.75	33.13	32.15	32.84	19,010	+0.44(+1.35%)
Apr 11, 2014	32.79	32.90	31.50	32.41	20,370	-0.55(-1.67%)
Apr 10, 2014	34.37	34.37	32.77	32.96	22,294	-1.33(-3.89%)
Apr 09, 2014	34.17	34.86	34.16	34.29	19,617	+0.41(+1.21%)
Apr 08, 2014	33.39	34.02	33.39	33.88	14,752	+0.50(+1.50%)
Apr 07, 2014	33.63	33.68	32.55	33.38	39,861	-0.48(-1.42%)
Apr 04, 2014	35.04	35.04	33.65	33.86	22,946	-1.05(-3.01%)
Apr 03, 2014	35.37	35.47	34.91	34.91	14,395	-0.44(-1.24%)
Apr 02, 2014	35.61	35.91	35.35	35.35	10,196	-0.30(-0.83%)
Apr 01, 2014	35.26	35.69	34.99	35.64	18,361	+0.60(+1.71%)
Mar 31, 2014	34.61	35.46	34.61	35.04	17,721	+0.55(+1.59%)
Mar 28, 2014	35.88	35.88	32.84	34.49	33,921	-1.51(-4.19%)
Mar 27, 2014	36.50	36.60	35.73	36.00	20,356	-0.20(-0.55%)
Mar 26, 2014	37.24	37.36	35.61	36.20	31,126	-0.35(-0.96%)
Mar 25, 2014	36.58	36.58	36.14	36.55	15,393	+0.26(+0.72%)
Mar 24, 2014	36.60	36.67	35.94	36.29	13,493	-0.37(-1.00%)
Mar 21, 2014	35.26	37.36	35.26	36.66	46,052	+1.61(+4.59%)
Mar 20, 2014	35.20	35.73	34.83	35.05	27,554	-0.03(-0.08%)
Mar 19, 2014	35.18	35.40	34.96	35.08	9,863	-0.47(-1.33%)
Mar 18, 2014	35.18	35.63	35.05	35.55	14,468	+0.26(+0.74%)
Mar 17, 2014	35.23	35.71	34.58	35.29	25,765	+0.12(+0.34%)
Mar 14, 2014	35.23	35.59	34.73	35.17	11,172	-0.01(-0.04%)
Mar 13, 2014	34.44	35.47	34.13	35.18	33,202	+0.72(+2.09%)
Mar 12, 2014	35.61	35.81	33.36	34.47	27,114	-1.07(-3.02%)
Mar 11, 2014	37.54	37.60	34.99	35.54	24,358	-2.33(-6.16%)
Mar 10, 2014	37.53	37.94	37.10	37.87	32,872	+0.30(+0.81%)
Mar 07, 2014	37.81	37.87	36.99	37.57	13,382	-0.13(-0.34%)
Mar 06, 2014	37.67	38.22	37.31	37.70	10,315	+0.02(+0.06%)
Mar 05, 2014	37.79	38.03	36.84	37.67	17,120	-0.71(-1.86%)
Mar 04, 2014	36.12	38.79	36.12	38.39	35,092	+2.55(+7.12%)

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.