Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.40	29.40	28.94	29.20	129,274	-0.11(-0.38%)
May 29, 2014	29.41	29.41	28.86	29.31	130,144	-0.06(-0.22%)
May 28, 2014	29.39	29.70	28.48	29.37	172,315	-0.18(-0.61%)
May 27, 2014	29.57	29.84	29.29	29.55	121,418	+0.30(+1.02%)
May 23, 2014	28.21	29.26	29.26	29.26	178,313	+1.08(+3.81%)
May 22, 2014	27.96	28.21	27.48	28.18	77,247	+0.44(+1.59%)
May 21, 2014	28.03	28.03	27.31	27.74	201,244	-0.25(-0.89%)
May 20, 2014	28.13	28.33	27.61	27.99	293,463	-0.11(-0.38%)
May 19, 2014	27.67	28.36	27.67	28.10	156,389	+0.17(+0.61%)
May 16, 2014	28.06	28.16	27.10	27.93	185,874	-0.10(-0.36%)
May 15, 2014	28.79	28.97	27.50	28.03	285,883	-1.01(-3.48%)
May 14, 2014	29.42	29.66	28.86	29.04	313,579	-0.36(-1.23%)
May 13, 2014	29.67	29.86	29.15	29.40	361,947	-0.35(-1.16%)
May 12, 2014	29.29	29.87	28.82	29.75	291,376	+0.63(+2.18%)
May 09, 2014	29.05	30.05	28.73	29.11	483,497	-0.19(-0.64%)
May 08, 2014	31.32	31.73	27.32	29.30	614,111	-2.21(-7.01%)
May 07, 2014	31.32	32.78	29.89	31.51	451,179	+1.67(+5.58%)
May 06, 2014	31.09	31.61	29.67	29.84	239,969	-1.32(-4.24%)
May 05, 2014	30.05	31.38	29.80	31.16	137,910	+0.92(+3.04%)
May 02, 2014	30.14	30.85	29.78	30.24	294,275	+0.11(+0.37%)
May 01, 2014	30.26	30.93	29.77	30.13	199,053	-0.27(-0.89%)
Apr 30, 2014	30.41	30.58	29.48	30.40	221,676	-0.07(-0.24%)
Apr 29, 2014	30.22	30.75	29.96	30.47	194,457	+0.44(+1.47%)
Apr 28, 2014	30.69	31.26	29.38	30.03	169,469	-0.58(-1.89%)
Apr 25, 2014	31.18	31.57	30.36	30.61	150,350	-0.79(-2.51%)
Apr 24, 2014	32.23	32.23	30.61	31.40	113,207	-0.53(-1.67%)
Apr 23, 2014	31.88	32.84	31.68	31.93	286,731	-0.05(-0.15%)
Apr 22, 2014	31.25	32.69	30.89	31.98	152,400	+0.78(+2.51%)
Apr 21, 2014	30.76	31.69	30.08	31.20	117,076	+0.43(+1.40%)
Apr 17, 2014	30.29	30.77	30.77	30.77	173,803	+0.43(+1.40%)
Apr 16, 2014	29.62	30.40	28.99	30.34	163,317	+1.04(+3.55%)
Apr 15, 2014	29.86	30.04	28.46	29.30	284,531	-0.49(-1.65%)
Apr 14, 2014	30.12	30.20	29.54	29.79	365,051	-0.04(-0.14%)
Apr 11, 2014	29.30	30.23	29.30	29.84	293,692	-0.04(-0.12%)
Apr 10, 2014	30.35	30.35	29.32	29.87	479,935	-0.55(-1.82%)
Apr 09, 2014	29.51	30.47	29.44	30.43	175,417	+0.95(+3.23%)
Apr 08, 2014	30.20	30.57	28.40	29.47	456,997	-0.78(-2.59%)
Apr 07, 2014	31.38	31.47	30.19	30.26	375,053	-1.27(-4.03%)
Apr 04, 2014	33.69	33.69	31.40	31.53	302,307	-1.83(-5.49%)
Apr 03, 2014	34.13	34.13	32.97	33.36	166,477	-0.63(-1.85%)
Apr 02, 2014	33.84	34.15	33.45	33.99	215,892	+0.18(+0.54%)
Apr 01, 2014	33.92	34.19	33.18	33.81	238,519	+0.06(+0.17%)
Mar 31, 2014	32.70	34.13	32.62	33.75	303,829	+1.21(+3.71%)
Mar 28, 2014	32.94	34.09	32.18	32.54	188,042	-0.41(-1.24%)
Mar 27, 2014	34.32	34.55	32.73	32.95	233,425	-1.45(-4.21%)
Mar 26, 2014	35.51	35.51	34.39	34.40	273,892	-0.70(-2.00%)
Mar 25, 2014	34.77	35.88	34.73	35.10	230,106	+0.51(+1.48%)
Mar 24, 2014	35.87	35.87	33.55	34.59	257,891	-1.13(-3.17%)
Mar 21, 2014	36.67	37.21	35.66	35.72	261,265	-0.62(-1.70%)
Mar 20, 2014	35.54	37.47	35.07	36.34	436,525	+0.65(+1.82%)
Mar 19, 2014	35.63	36.10	34.44	35.69	216,022	+0.12(+0.34%)
Mar 18, 2014	34.19	36.11	33.70	35.57	278,044	+1.56(+4.59%)
Mar 17, 2014	33.88	34.35	33.49	34.01	162,973	+0.42(+1.25%)
Mar 14, 2014	33.32	33.89	33.32	33.59	108,220	+0.06(+0.17%)
Mar 13, 2014	34.16	34.19	33.09	33.53	194,357	-0.57(-1.69%)
Mar 12, 2014	33.78	34.53	33.34	34.10	267,507	+0.00(+0.00%)
Mar 11, 2014	35.57	35.80	33.80	34.10	188,890	-1.52(-4.27%)
Mar 10, 2014	36.93	36.98	35.32	35.63	221,031	-1.04(-2.84%)
Mar 07, 2014	37.17	37.22	36.02	36.67	255,472	-0.39(-1.06%)
Mar 06, 2014	38.24	38.85	36.57	37.06	281,490	-1.23(-3.22%)
Mar 05, 2014	36.56	38.50	36.27	38.30	686,448	+1.76(+4.81%)
Mar 04, 2014	35.32	37.36	34.97	36.54	361,947	+1.75(+5.04%)

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.