Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.35	27.79	25.70	25.84	436,353	-1.70(-6.17%)
May 29, 2014	26.21	27.71	26.21	27.54	438,722	+1.37(+5.24%)
May 28, 2014	26.24	26.58	25.65	26.17	266,333	-0.07(-0.27%)
May 27, 2014	25.96	26.89	25.70	26.24	284,499	+0.58(+2.26%)
May 23, 2014	26.50	25.66	25.66	25.66	716,200	-0.48(-1.84%)
May 22, 2014	25.10	26.55	25.00	26.14	185,252	+0.51(+1.99%)
May 21, 2014	26.50	27.09	25.40	25.63	457,304	-0.63(-2.40%)
May 20, 2014	26.08	27.86	25.32	26.26	663,487	-0.29(-1.09%)
May 19, 2014	23.15	26.75	23.07	26.55	1,732,613	+2.70(+11.32%)
May 16, 2014	23.05	24.27	22.60	23.85	1,981,962	+1.25(+5.53%)
May 15, 2014	23.00	23.05	20.52	22.60	1,977,257	-0.41(-1.78%)
May 14, 2014	27.00	27.00	22.79	23.01	3,239,158	-4.29(-15.71%)
May 13, 2014	26.00	27.94	25.26	27.30	2,122,401	-0.33(-1.19%)
May 12, 2014	29.79	29.99	26.12	27.63	3,571,887	-5.05(-15.45%)
May 09, 2014	38.92	39.13	29.40	32.68	1,555,966	-6.63(-16.87%)
May 08, 2014	39.02	40.60	38.88	39.31	207,587	-0.26(-0.66%)
May 07, 2014	40.19	40.61	38.08	39.57	224,025	-0.80(-1.98%)
May 06, 2014	40.00	42.37	39.52	40.37	316,298	+0.49(+1.23%)
May 05, 2014	39.72	40.72	38.75	39.88	356,729	-0.47(-1.16%)
May 02, 2014	41.17	41.48	39.51	40.35	245,710	-0.92(-2.23%)
May 01, 2014	40.97	42.99	38.87	41.27	287,208	+0.21(+0.51%)
Apr 30, 2014	40.43	41.48	38.50	41.06	445,276	+0.43(+1.06%)
Apr 29, 2014	39.99	41.07	38.94	40.63	212,274	+0.73(+1.83%)
Apr 28, 2014	39.29	41.00	37.52	39.90	333,347	+0.67(+1.71%)
Apr 25, 2014	42.50	42.50	38.46	39.23	474,540	-3.38(-7.93%)
Apr 24, 2014	42.98	43.10	41.17	42.61	298,862	+0.20(+0.47%)
Apr 23, 2014	42.00	42.63	41.00	42.41	330,604	+0.47(+1.12%)
Apr 22, 2014	39.75	42.06	39.57	41.94	385,279	+2.35(+5.94%)
Apr 21, 2014	39.37	40.42	38.86	39.59	263,087	+0.95(+2.46%)
Apr 17, 2014	36.85	38.64	38.64	38.64	599,400	+1.88(+5.11%)
Apr 16, 2014	37.31	38.50	35.98	36.76	625,571	+0.01(+0.03%)
Apr 15, 2014	35.39	37.05	33.44	36.75	519,404	+1.71(+4.88%)
Apr 14, 2014	35.53	36.04	33.50	35.04	327,912	+0.14(+0.40%)
Apr 11, 2014	36.67	38.58	34.54	34.90	465,355	-2.57(-6.86%)
Apr 10, 2014	40.61	40.99	36.50	37.47	436,021	-2.96(-7.32%)
Apr 09, 2014	37.48	41.05	37.43	40.43	397,142	+2.94(+7.84%)
Apr 08, 2014	36.95	38.41	35.57	37.49	440,673	+0.43(+1.16%)
Apr 07, 2014	36.90	37.69	34.88	37.06	511,350	+1.90(+5.40%)
Apr 04, 2014	38.50	39.44	34.55	35.16	506,959	-3.66(-9.43%)
Apr 03, 2014	40.00	40.94	37.40	38.82	612,813	-1.29(-3.22%)
Apr 02, 2014	43.44	44.50	39.00	40.11	720,434	-2.82(-6.57%)
Apr 01, 2014	42.12	43.46	42.01	42.93	355,674	+1.50(+3.62%)
Mar 31, 2014	42.75	42.99	40.01	41.43	538,367	-19.76(-32.29%)
Mar 28, 2014	66.99	67.70	60.41	61.19	1,719,000	-5.82(-8.69%)
Mar 27, 2014	67.67	69.35	65.15	67.01	201,454	-0.81(-1.19%)
Mar 26, 2014	69.12	70.34	67.07	67.82	178,159	-0.51(-0.75%)
Mar 25, 2014	68.03	70.62	66.07	68.33	262,403	+0.26(+0.38%)
Mar 24, 2014	69.59	69.99	65.02	68.07	270,409	-1.56(-2.24%)
Mar 21, 2014	69.97	71.00	65.75	69.63	484,615	+0.20(+0.29%)
Mar 20, 2014	69.82	71.02	68.45	69.43	159,857	-0.23(-0.33%)
Mar 19, 2014	71.35	71.70	68.22	69.66	146,374	-1.84(-2.57%)
Mar 18, 2014	67.63	72.21	67.63	71.50	248,919	+4.27(+6.35%)
Mar 17, 2014	72.66	72.99	67.04	67.23	265,372	-3.74(-5.27%)
Mar 14, 2014	69.35	73.05	69.00	70.97	240,159	+0.97(+1.39%)
Mar 13, 2014	73.54	74.07	68.06	70.00	332,119	-3.50(-4.76%)
Mar 12, 2014	73.59	74.67	71.50	73.50	244,699	-0.59(-0.80%)
Mar 11, 2014	75.54	76.80	73.62	74.09	280,390	-1.70(-2.24%)
Mar 10, 2014	76.42	76.91	73.35	75.79	237,368	-0.21(-0.28%)
Mar 07, 2014	76.46	76.99	74.13	76.00	368,166	+2.02(+2.73%)
Mar 06, 2014	74.99	77.42	73.07	73.98	578,045	-1.94(-2.56%)
Mar 05, 2014	85.00	85.00	75.60	75.92	760,781	-7.45(-8.94%)
Mar 04, 2014	82.95	86.87	74.56	83.37	1,203,992	+14.88(+21.73%)

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.