Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.15	27.99	26.80	27.76	372,656	+0.62(+2.28%)
May 29, 2014	26.54	27.52	26.31	27.14	818,455	+0.63(+2.38%)
May 28, 2014	26.87	27.01	26.31	26.51	58,427	-0.28(-1.05%)
May 27, 2014	26.73	26.93	26.56	26.79	108,892	+0.00(+0.00%)
May 23, 2014	26.91	26.79	26.79	26.79	1,677,700	-0.22(-0.81%)
May 22, 2014	27.25	27.36	26.95	27.01	112,410	-0.32(-1.17%)
May 21, 2014	26.70	27.38	26.55	27.33	143,823	+0.60(+2.24%)
May 20, 2014	26.78	27.15	26.52	26.73	340,112	-0.14(-0.52%)
May 19, 2014	27.30	27.30	26.66	26.87	135,677	-0.43(-1.58%)
May 16, 2014	27.15	27.42	26.65	27.30	314,136	+0.10(+0.37%)
May 15, 2014	27.20	27.52	26.33	27.20	256,933	-0.11(-0.40%)
May 14, 2014	26.89	27.72	26.86	27.31	322,878	+0.29(+1.07%)
May 13, 2014	26.98	27.48	26.87	27.02	242,383	+0.07(+0.26%)
May 12, 2014	26.74	27.37	26.51	26.95	176,163	+0.51(+1.93%)
May 09, 2014	26.28	26.94	26.12	26.44	123,639	+0.00(+0.00%)
May 08, 2014	26.17	27.04	26.03	26.44	85,694	+0.10(+0.38%)
May 07, 2014	26.39	26.73	26.04	26.34	200,902	-0.15(-0.57%)
May 06, 2014	27.03	27.12	26.44	26.49	210,825	-0.73(-2.68%)
May 05, 2014	27.15	27.44	27.01	27.22	124,410	-0.11(-0.40%)
May 02, 2014	27.46	28.00	27.01	27.33	216,311	-0.13(-0.47%)
May 01, 2014	27.55	28.20	27.04	27.46	400,768	-0.19(-0.69%)
Apr 30, 2014	27.91	28.25	27.49	27.65	278,279	-0.38(-1.36%)
Apr 29, 2014	27.46	28.35	27.29	28.03	399,777	+0.53(+1.93%)
Apr 28, 2014	27.18	27.79	26.99	27.50	387,710	+0.27(+0.99%)
Apr 25, 2014	27.50	27.52	27.13	27.23	176,848	-0.46(-1.66%)
Apr 24, 2014	27.58	28.49	27.50	27.69	148,698	-0.28(-1.00%)
Apr 23, 2014	27.99	28.14	27.35	27.97	261,924	-0.02(-0.07%)
Apr 22, 2014	26.94	28.28	26.85	27.99	550,648	+0.63(+2.30%)
Apr 21, 2014	26.54	27.92	26.36	27.36	734,238	+1.26(+4.83%)
Apr 17, 2014	25.75	26.10	26.10	26.10	574,900	+0.24(+0.93%)
Apr 16, 2014	26.25	26.48	25.70	25.86	316,402	-0.23(-0.88%)
Apr 15, 2014	25.78	26.43	25.73	26.09	1,116,362	-0.07(-0.27%)
Apr 14, 2014	25.56	26.85	25.56	26.16	1,214,439	+0.15(+0.58%)
Apr 11, 2014	25.35	26.86	25.35	26.01	1,539,829	+0.03(+0.12%)
Apr 10, 2014	26.50	26.85	25.80	25.98	845,983	-0.65(-2.44%)
Apr 09, 2014	27.01	27.79	26.56	26.63	1,277,972	-0.71(-2.60%)
Apr 08, 2014	29.00	29.60	26.56	27.34	1,455,599	-2.21(-7.48%)
Apr 07, 2014	30.46	31.60	28.50	29.55	1,221,703	-2.12(-6.69%)
Apr 04, 2014	32.00	32.50	31.18	31.67	85,547	-0.13(-0.41%)
Apr 03, 2014	31.26	32.40	31.26	31.80	115,446	-0.45(-1.40%)
Apr 02, 2014	30.56	34.35	29.86	32.25	227,612	+1.76(+5.77%)
Apr 01, 2014	30.55	30.55	30.35	30.49	21,196	+0.48(+1.60%)
Mar 31, 2014	30.00	30.26	29.99	30.01	8,814	+0.80(+2.74%)
Mar 28, 2014	30.50	30.50	28.63	29.21	119,829	-1.01(-3.34%)
Mar 27, 2014	30.03	30.40	30.00	30.22	4,056	-0.18(-0.59%)
Mar 26, 2014	31.00	31.00	30.11	30.40	140,596	-0.45(-1.46%)
Mar 25, 2014	30.99	30.99	30.00	30.85	69,673	+0.13(+0.42%)
Mar 24, 2014	31.00	31.00	28.50	30.72	11,133	+0.22(+0.72%)
Mar 21, 2014	33.00	33.00	30.50	30.50	152,915	-3.00(-8.96%)

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.