Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.32	25.32	24.77	25.01	182,683	-0.28(-1.13%)
May 29, 2014	24.59	25.37	24.56	25.30	229,793	+0.74(+3.00%)
May 28, 2014	25.06	25.06	24.25	24.56	227,058	-0.39(-1.58%)
May 27, 2014	24.55	25.00	24.55	24.96	83,284	+0.49(+2.02%)
May 23, 2014	24.63	24.46	24.46	24.46	120,128	-0.21(-0.85%)
May 22, 2014	24.43	24.70	24.29	24.67	54,615	+0.17(+0.68%)
May 21, 2014	24.86	24.92	24.40	24.50	61,381	-0.33(-1.35%)
May 20, 2014	25.12	25.44	24.67	24.84	149,326	-0.38(-1.49%)
May 19, 2014	24.89	25.29	24.71	25.22	146,595	+0.14(+0.57%)
May 16, 2014	24.71	25.11	24.66	25.07	120,204	+0.28(+1.15%)
May 15, 2014	25.07	25.07	24.33	24.79	171,922	-0.44(-1.73%)
May 14, 2014	25.93	26.23	25.09	25.22	212,485	-0.91(-3.49%)
May 13, 2014	26.76	26.89	26.13	26.14	131,855	-0.66(-2.47%)
May 12, 2014	26.72	26.83	26.50	26.80	199,314	+0.11(+0.41%)
May 09, 2014	26.77	26.95	25.98	26.69	202,092	-0.20(-0.75%)
May 08, 2014	27.02	28.31	26.79	26.89	422,977	-3.07(-10.23%)
May 07, 2014	30.06	30.17	29.65	29.96	133,342	+0.04(+0.14%)
May 06, 2014	30.36	30.80	29.84	29.91	108,077	-0.59(-1.95%)
May 05, 2014	30.47	30.65	30.25	30.51	84,457	-0.08(-0.25%)
May 02, 2014	30.18	30.68	30.00	30.58	130,883	+0.59(+1.95%)
May 01, 2014	30.55	30.76	29.63	30.00	108,646	-0.64(-2.10%)
Apr 30, 2014	30.12	30.68	29.60	30.64	213,984	+0.42(+1.39%)
Apr 29, 2014	29.92	30.33	29.70	30.22	113,158	+0.45(+1.52%)
Apr 28, 2014	29.13	29.90	29.10	29.77	129,521	+0.59(+2.04%)
Apr 25, 2014	29.53	30.52	29.03	29.18	97,314	-0.51(-1.72%)
Apr 24, 2014	29.59	30.14	28.89	29.69	144,700	+0.34(+1.14%)
Apr 23, 2014	29.45	29.60	29.14	29.35	77,407	-0.08(-0.26%)
Apr 22, 2014	29.32	29.61	29.08	29.43	58,214	+0.21(+0.72%)
Apr 21, 2014	29.08	29.33	28.67	29.22	113,743	+0.18(+0.63%)
Apr 17, 2014	28.59	29.03	29.03	29.03	104,007	+0.31(+1.08%)
Apr 16, 2014	28.43	28.76	28.22	28.72	62,978	+0.42(+1.48%)
Apr 15, 2014	28.52	28.62	27.89	28.31	106,734	-0.12(-0.41%)
Apr 14, 2014	28.31	28.64	28.27	28.42	114,875	+0.30(+1.07%)
Apr 11, 2014	28.47	29.01	28.05	28.12	92,755	-0.64(-2.24%)
Apr 10, 2014	29.49	29.64	28.65	28.77	123,093	-0.78(-2.64%)
Apr 09, 2014	29.44	29.77	29.39	29.54	81,091	+0.23(+0.80%)
Apr 08, 2014	29.22	29.44	28.96	29.31	111,434	+0.20(+0.69%)
Apr 07, 2014	29.29	29.35	29.02	29.11	122,496	-0.19(-0.66%)
Apr 04, 2014	29.41	29.70	28.84	29.30	221,631	+0.16(+0.55%)
Apr 03, 2014	30.00	30.00	29.11	29.14	216,875	-0.74(-2.47%)
Apr 02, 2014	29.60	30.16	29.51	29.88	93,975	+0.26(+0.88%)
Apr 01, 2014	30.46	30.56	29.40	29.62	291,014	-0.70(-2.32%)
Mar 31, 2014	30.70	30.88	30.29	30.32	179,110	-0.18(-0.58%)
Mar 28, 2014	30.77	30.95	30.30	30.50	117,509	-0.22(-0.71%)
Mar 27, 2014	31.04	31.61	30.56	30.72	135,185	-0.33(-1.05%)
Mar 26, 2014	31.02	31.29	30.87	31.04	247,203	+0.16(+0.51%)
Mar 25, 2014	30.18	30.94	29.64	30.89	210,080	+0.91(+3.04%)
Mar 24, 2014	29.80	30.51	29.76	29.98	218,108	+0.22(+0.73%)
Mar 21, 2014	29.90	30.04	29.50	29.76	196,893	-0.08(-0.25%)
Mar 20, 2014	29.45	29.83	29.42	29.83	190,506	+0.40(+1.36%)
Mar 19, 2014	29.12	29.49	29.11	29.43	186,712	+0.32(+1.09%)
Mar 18, 2014	28.51	29.12	28.30	29.12	307,206	+0.59(+2.08%)
Mar 17, 2014	28.50	28.71	28.31	28.52	151,914	+0.22(+0.77%)
Mar 14, 2014	28.21	28.44	27.55	28.31	310,671	+0.05(+0.18%)
Mar 13, 2014	27.76	28.80	26.87	28.26	173,037	+0.71(+2.58%)
Mar 12, 2014	26.80	28.47	26.31	27.55	322,811	-0.81(-2.86%)
Mar 11, 2014	28.81	28.81	27.99	28.36	122,548	-0.08(-0.29%)
Mar 10, 2014	28.56	28.56	27.98	28.44	111,977	+0.05(+0.18%)
Mar 07, 2014	28.37	28.56	28.04	28.39	130,063	+0.10(+0.35%)
Mar 06, 2014	28.58	28.58	27.79	28.29	91,918	-0.13(-0.47%)
Mar 05, 2014	28.49	28.55	27.99	28.42	111,359	-0.05(-0.18%)
Mar 04, 2014	27.81	28.62	27.52	28.47	183,396	+1.09(+3.99%)

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.