Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.12	28.23	27.75	27.97	176,266	-0.01(-0.03%)
May 29, 2014	27.91	28.05	27.71	27.98	260,216	+0.07(+0.26%)
May 28, 2014	27.92	28.06	27.58	27.90	178,019	-0.09(-0.34%)
May 27, 2014	28.19	28.69	27.84	28.00	233,440	-0.03(-0.10%)
May 23, 2014	27.95	28.03	28.03	28.03	287,272	+0.61(+2.23%)
May 22, 2014	26.23	27.63	25.55	27.42	835,135	-0.28(-1.03%)
May 21, 2014	27.10	27.93	26.99	27.70	306,271	+0.78(+2.90%)
May 20, 2014	27.67	27.86	26.61	26.92	540,712	-0.91(-3.27%)
May 19, 2014	27.48	28.28	27.37	27.83	332,953	+0.32(+1.17%)
May 16, 2014	27.11	27.77	26.99	27.51	244,387	+0.34(+1.26%)
May 15, 2014	27.72	27.72	26.64	27.17	206,340	-0.59(-2.13%)
May 14, 2014	28.78	29.02	27.33	27.76	749,207	-1.21(-4.17%)
May 13, 2014	28.85	29.33	28.60	28.97	284,357	+0.18(+0.63%)
May 12, 2014	28.34	29.28	28.30	28.79	222,962	+0.50(+1.75%)
May 09, 2014	28.14	28.46	27.84	28.29	188,908	+0.01(+0.05%)
May 08, 2014	28.14	29.24	28.14	28.28	242,897	+0.00(+0.00%)
May 07, 2014	28.49	28.60	27.77	28.28	223,804	-0.14(-0.49%)
May 06, 2014	28.34	28.55	28.06	28.41	251,623	-0.08(-0.28%)
May 05, 2014	28.45	28.73	27.92	28.49	343,375	-0.21(-0.74%)
May 02, 2014	28.56	29.14	28.47	28.71	170,266	+0.27(+0.95%)
May 01, 2014	28.57	28.84	28.10	28.44	198,100	-0.18(-0.64%)
Apr 30, 2014	28.80	28.90	28.31	28.62	168,114	-0.18(-0.63%)
Apr 29, 2014	28.84	29.04	28.57	28.80	202,633	+0.20(+0.71%)
Apr 28, 2014	30.10	30.52	28.28	28.60	339,453	-1.44(-4.80%)
Apr 25, 2014	30.78	30.93	30.02	30.04	158,551	-0.83(-2.69%)
Apr 24, 2014	30.67	31.04	29.99	30.87	238,318	+0.37(+1.22%)
Apr 23, 2014	30.71	30.84	30.43	30.50	137,323	-0.35(-1.13%)
Apr 22, 2014	30.43	31.05	30.37	30.85	221,695	+0.39(+1.27%)
Apr 21, 2014	30.52	30.72	30.29	30.46	120,885	-0.18(-0.59%)
Apr 17, 2014	30.69	30.64	30.64	30.64	195,312	-0.08(-0.26%)
Apr 16, 2014	30.80	31.06	30.38	30.72	123,424	+0.04(+0.12%)
Apr 15, 2014	30.93	31.27	30.17	30.69	139,868	-0.22(-0.71%)
Apr 14, 2014	30.69	31.04	30.43	30.91	242,680	+0.58(+1.90%)
Apr 11, 2014	29.56	30.48	29.40	30.33	224,588	+0.46(+1.54%)
Apr 10, 2014	30.56	30.70	29.76	29.87	182,491	-0.63(-2.05%)
Apr 09, 2014	30.57	30.74	30.07	30.50	330,462	+0.15(+0.48%)
Apr 08, 2014	30.24	30.73	30.17	30.35	141,285	+0.08(+0.26%)
Apr 07, 2014	32.26	32.26	29.81	30.27	512,654	-2.05(-6.33%)
Apr 04, 2014	33.28	33.58	32.29	32.32	169,241	-0.65(-1.97%)
Apr 03, 2014	33.10	33.51	32.63	32.97	167,419	-0.26(-0.77%)
Apr 02, 2014	33.50	33.54	33.01	33.22	156,928	-0.28(-0.82%)
Apr 01, 2014	33.27	33.61	33.06	33.50	209,814	+0.39(+1.16%)
Mar 31, 2014	33.99	34.09	32.72	33.11	519,956	-0.61(-1.81%)
Mar 28, 2014	33.55	34.15	33.23	33.72	160,884	+0.33(+0.98%)
Mar 27, 2014	33.66	34.63	33.06	33.40	409,719	-0.27(-0.80%)
Mar 26, 2014	34.11	35.09	33.03	33.67	1,151,855	+3.11(+10.18%)
Mar 25, 2014	30.37	30.69	29.90	30.56	176,920	+0.49(+1.64%)
Mar 24, 2014	31.41	31.54	29.86	30.06	200,047	-1.24(-3.97%)
Mar 21, 2014	31.54	31.91	31.29	31.30	125,901	-0.20(-0.62%)
Mar 20, 2014	31.91	32.14	31.21	31.50	187,210	-0.29(-0.91%)
Mar 19, 2014	31.68	31.83	31.57	31.79	237,125	+0.08(+0.25%)
Mar 18, 2014	31.26	31.81	31.12	31.71	181,703	+0.64(+2.06%)
Mar 17, 2014	31.19	31.44	31.07	31.07	222,126	+0.12(+0.40%)
Mar 14, 2014	30.55	31.10	30.55	30.95	128,450	+0.26(+0.85%)
Mar 13, 2014	30.69	31.03	30.40	30.69	199,944	+0.07(+0.24%)
Mar 12, 2014	30.56	30.82	30.40	30.61	174,544	-0.07(-0.21%)
Mar 11, 2014	30.71	31.04	30.56	30.68	144,702	-0.04(-0.12%)
Mar 10, 2014	30.69	31.03	30.45	30.71	132,004	-0.01(-0.02%)
Mar 07, 2014	30.56	30.74	30.27	30.72	262,335	+0.45(+1.49%)
Mar 06, 2014	30.00	30.42	29.63	30.27	154,123	+0.41(+1.39%)
Mar 05, 2014	29.20	29.97	29.16	29.86	307,207	+0.60(+2.04%)
Mar 04, 2014	28.72	29.64	28.72	29.26	221,449	+0.97(+3.42%)

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.