Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.20	28.40	27.56	28.40	799,052	+0.15(+0.52%)
May 29, 2014	27.90	28.59	27.85	28.25	743,168	+0.25(+0.88%)
May 28, 2014	28.00	28.20	27.80	28.00	1,699,644	-0.05(-0.18%)
May 27, 2014	28.89	28.89	28.05	28.05	1,328,480	-1.19(-4.05%)
May 23, 2014	29.43	29.24	29.24	29.24	593,377	-0.12(-0.42%)
May 22, 2014	29.33	29.43	29.11	29.36	228,070	+0.32(+1.11%)
May 21, 2014	28.79	29.14	28.45	29.04	657,779	+0.10(+0.34%)
May 20, 2014	28.59	29.14	28.54	28.94	377,758	+0.20(+0.69%)
May 19, 2014	28.94	29.19	28.52	28.74	425,123	+0.05(+0.17%)
May 16, 2014	29.24	29.24	28.59	28.69	497,641	-0.64(-2.19%)
May 15, 2014	29.53	29.73	28.99	29.33	453,288	-0.44(-1.49%)
May 14, 2014	29.38	29.98	29.24	29.78	476,970	+0.79(+2.73%)
May 13, 2014	29.53	29.75	28.94	28.99	498,855	-0.49(-1.68%)
May 12, 2014	29.98	30.22	29.43	29.48	361,772	+0.00(+0.00%)
May 09, 2014	29.63	29.98	29.24	29.48	367,481	-0.15(-0.50%)
May 08, 2014	29.53	29.80	29.36	29.63	351,291	+0.15(+0.50%)
May 07, 2014	30.47	30.62	29.29	29.48	651,694	-1.23(-4.02%)
May 06, 2014	30.96	31.01	30.47	30.72	307,465	-0.10(-0.32%)
May 05, 2014	31.21	31.26	30.62	30.82	484,974	+0.25(+0.81%)
May 02, 2014	29.73	30.82	29.43	30.57	682,004	+1.04(+3.51%)
May 01, 2014	29.78	29.88	29.33	29.53	604,427	-0.59(-1.97%)
Apr 30, 2014	29.98	30.57	29.43	30.12	623,853	-0.15(-0.49%)
Apr 29, 2014	29.24	30.37	29.24	30.27	637,143	+0.94(+3.20%)
Apr 28, 2014	29.33	29.58	29.06	29.33	637,252	+0.00(+0.00%)
Apr 25, 2014	29.04	29.33	28.84	29.33	447,774	+0.64(+2.24%)
Apr 24, 2014	28.84	29.68	28.59	28.69	667,479	-0.69(-2.35%)
Apr 23, 2014	29.29	29.73	28.59	29.38	725,127	+0.15(+0.51%)
Apr 22, 2014	28.10	29.33	27.90	29.24	1,248,109	+1.09(+3.86%)
Apr 21, 2014	28.40	28.50	27.51	28.15	1,019,499	-0.44(-1.55%)
Apr 17, 2014	28.30	28.59	28.59	28.59	691,544	+0.20(+0.70%)
Apr 16, 2014	28.64	28.84	28.15	28.40	853,195	-0.25(-0.86%)
Apr 15, 2014	28.79	28.99	28.10	28.64	913,459	-1.23(-4.13%)
Apr 14, 2014	29.53	30.32	29.26	29.88	954,197	+0.74(+2.54%)
Apr 11, 2014	28.99	29.63	28.80	29.14	1,104,529	+0.15(+0.51%)
Apr 10, 2014	29.88	30.17	28.94	28.99	876,050	-0.64(-2.17%)
Apr 09, 2014	29.43	29.88	28.99	29.63	1,094,826	-0.15(-0.50%)
Apr 08, 2014	29.83	29.88	29.19	29.78	770,626	+0.59(+2.03%)
Apr 07, 2014	29.33	29.98	29.04	29.19	854,168	-0.25(-0.84%)
Apr 04, 2014	29.53	30.35	29.38	29.43	1,299,359	+0.89(+3.11%)
Apr 03, 2014	28.45	28.74	28.15	28.54	700,681	-0.10(-0.34%)
Apr 02, 2014	28.69	29.14	28.59	28.64	1,060,422	+0.79(+2.84%)
Apr 01, 2014	27.80	28.25	27.70	27.85	843,529	+0.30(+1.08%)
Mar 31, 2014	28.74	28.74	27.51	27.56	1,482,755	-1.14(-3.96%)
Mar 28, 2014	28.40	29.04	27.85	28.69	1,034,193	+0.25(+0.87%)
Mar 27, 2014	28.45	29.24	27.75	28.45	1,428,829	-0.10(-0.35%)
Mar 26, 2014	29.63	29.83	28.40	28.54	1,190,133	-0.94(-3.18%)
Mar 25, 2014	29.93	30.08	29.38	29.48	971,023	-0.10(-0.33%)
Mar 24, 2014	30.52	30.82	29.53	29.58	1,368,451	-1.38(-4.47%)
Mar 21, 2014	31.71	31.90	30.57	30.96	2,995,656	-0.40(-1.26%)
Mar 20, 2014	31.16	31.80	30.92	31.36	804,105	+0.00(+0.00%)
Mar 19, 2014	33.38	33.53	31.16	31.36	1,475,220	-2.32(-6.89%)
Mar 18, 2014	33.33	34.22	33.33	33.68	774,039	-0.35(-1.02%)
Mar 17, 2014	36.20	36.25	33.93	34.03	1,407,129	-2.07(-5.75%)
Mar 14, 2014	36.69	36.99	35.63	36.10	1,004,382	-0.15(-0.41%)
Mar 13, 2014	35.11	36.35	34.92	36.25	1,123,705	+0.94(+2.66%)
Mar 12, 2014	34.42	35.31	34.27	35.31	881,373	+1.23(+3.62%)
Mar 11, 2014	34.32	34.57	33.73	34.08	831,527	+0.10(+0.29%)
Mar 10, 2014	33.83	34.57	33.58	33.98	741,410	+0.15(+0.44%)
Mar 07, 2014	34.03	34.37	33.73	33.83	821,927	-0.79(-2.28%)
Mar 06, 2014	34.67	34.87	34.27	34.62	730,240	+0.15(+0.43%)
Mar 05, 2014	33.83	34.52	33.48	34.47	747,527	+0.84(+2.50%)
Mar 04, 2014	33.48	34.00	33.19	33.63	657,494	-0.25(-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.