Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.35	30.06	29.35	29.87	173,910	+0.55(+1.88%)
May 29, 2014	28.88	29.48	28.18	29.32	103,300	+0.60(+2.09%)
May 28, 2014	29.10	29.60	28.55	28.72	66,261	-0.38(-1.31%)
May 27, 2014	29.17	29.45	28.95	29.10	46,535	-0.05(-0.17%)
May 26, 2014	28.51	29.51	28.27	29.15	82,558	+0.47(+1.64%)
May 23, 2014	29.48	29.48	28.67	28.68	61,847	-0.42(-1.44%)
May 22, 2014	29.49	29.89	28.93	29.10	57,026	-0.13(-0.44%)
May 21, 2014	27.81	29.48	27.81	29.23	183,716	+1.42(+5.11%)
May 20, 2014	28.78	28.80	27.70	27.81	244,543	-1.14(-3.94%)
May 16, 2014		28.95	28.95	28.95	0	-0.95(-3.18%)
May 15, 2014	31.11	31.12	29.63	29.90	103,217	-1.21(-3.89%)
May 14, 2014	31.55	31.55	31.08	31.11	44,953	-0.50(-1.58%)
May 13, 2014	31.55	31.73	31.31	31.61	29,007	+0.00(+0.00%)
May 12, 2014	32.32	32.36	31.59	31.61	35,420	-0.20(-0.63%)
May 09, 2014	32.74	32.74	31.45	31.81	69,693	-0.90(-2.75%)
May 08, 2014	32.62	32.93	32.46	32.71	53,743	+0.07(+0.21%)
May 07, 2014	32.90	33.10	32.32	32.64	75,524	-0.22(-0.67%)
May 06, 2014	32.86	33.12	32.83	32.86	45,014	-0.24(-0.73%)
May 05, 2014	33.60	33.60	32.91	33.10	122,412	-0.46(-1.37%)
May 02, 2014	33.30	33.74	33.30	33.56	43,409	+0.52(+1.57%)
May 01, 2014	33.28	33.37	32.38	33.04	31,798	+0.10(+0.30%)
Apr 30, 2014	32.89	33.49	32.46	32.94	36,333	+0.11(+0.34%)
Apr 29, 2014	33.68	33.77	32.38	32.83	95,432	-0.80(-2.38%)
Apr 28, 2014	33.43	33.71	33.35	33.63	18,266	+0.21(+0.63%)
Apr 25, 2014	33.84	33.85	33.10	33.42	75,818	-0.56(-1.65%)
Apr 24, 2014	33.38	33.99	33.38	33.98	28,261	+0.31(+0.92%)
Apr 23, 2014	33.71	33.95	33.21	33.67	27,416	-0.08(-0.24%)
Apr 22, 2014	33.37	33.91	32.98	33.75	37,121	+0.65(+1.96%)
Apr 21, 2014	33.04	33.44	32.51	33.10	43,218	+0.06(+0.18%)
Apr 17, 2014		33.04	33.04	33.04	0	-0.05(-0.15%)
Apr 16, 2014	31.25	33.13	31.25	33.09	48,162	+1.89(+6.06%)
Apr 15, 2014	31.10	31.30	30.54	31.20	66,519	+0.04(+0.13%)
Apr 14, 2014	32.04	32.06	31.04	31.16	52,900	-0.74(-2.32%)
Apr 11, 2014	32.45	32.67	31.87	31.90	42,098	-0.70(-2.15%)
Apr 10, 2014	32.84	32.94	32.45	32.60	26,829	-0.35(-1.06%)
Apr 09, 2014	32.85	33.30	32.75	32.95	38,907	+0.19(+0.58%)
Apr 08, 2014	32.31	33.22	32.22	32.76	65,875	+0.33(+1.02%)
Apr 07, 2014	32.96	33.17	32.08	32.43	77,207	-0.07(-0.22%)
Apr 04, 2014	32.61	33.10	32.00	32.50	47,775	+0.24(+0.74%)
Apr 03, 2014	33.74	33.75	31.81	32.26	195,326	-1.39(-4.13%)
Apr 02, 2014	32.95	34.05	32.65	33.65	124,625	+0.80(+2.44%)
Apr 01, 2014	32.04	32.95	31.91	32.85	56,824	+0.92(+2.88%)
Mar 31, 2014	30.70	32.09	30.70	31.93	48,512	+1.24(+4.04%)
Mar 28, 2014	30.69	31.38	30.55	30.69	40,623	+0.00(+0.00%)
Mar 27, 2014	31.20	31.20	30.51	30.69	39,649	-0.51(-1.63%)
Mar 26, 2014	31.60	31.82	31.07	31.20	53,854	-0.38(-1.20%)
Mar 25, 2014	31.05	31.68	31.05	31.58	22,243	+0.43(+1.38%)
Mar 24, 2014	31.35	31.42	30.85	31.15	37,774	-0.20(-0.64%)
Mar 21, 2014	31.18	31.64	30.54	31.35	397,666	+0.37(+1.19%)
Mar 20, 2014	31.21	31.22	30.70	30.98	96,528	-0.18(-0.58%)
Mar 19, 2014	31.04	31.30	30.95	31.16	34,074	+0.12(+0.39%)
Mar 18, 2014	31.14	31.22	30.95	31.04	66,882	-0.16(-0.51%)
Mar 17, 2014	30.88	31.63	30.80	31.20	44,955	+0.32(+1.04%)
Mar 14, 2014	30.95	30.95	30.56	30.88	46,122	-0.19(-0.61%)
Mar 13, 2014	31.67	31.67	31.04	31.07	57,522	-0.40(-1.27%)
Mar 12, 2014	31.51	31.66	31.08	31.47	54,696	-0.26(-0.82%)
Mar 11, 2014	31.66	31.73	31.46	31.73	67,714	-0.02(-0.06%)
Mar 10, 2014	31.87	32.01	31.33	31.75	129,172	-0.03(-0.09%)
Mar 07, 2014	32.00	32.02	31.23	31.78	92,628	+0.10(+0.32%)
Mar 06, 2014	31.51	32.10	31.51	31.68	172,185	+0.06(+0.19%)
Mar 05, 2014	31.00	31.71	30.85	31.62	0	+0.66(+2.13%)
Mar 04, 2014	30.77	31.00	30.73	30.96	107,372	+0.45(+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.