Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.20	27.84	26.37	26.64	177,949	-0.50(-1.84%)
May 29, 2014	25.91	27.23	25.83	27.14	404,165	+1.45(+5.64%)
May 28, 2014	25.11	26.08	25.11	25.69	276,885	+0.42(+1.66%)
May 27, 2014	24.97	25.60	24.85	25.27	547,620	+0.62(+2.52%)
May 23, 2014	24.86	24.65	24.65	24.65	135,500	-0.57(-2.26%)
May 22, 2014	24.81	25.49	24.77	25.22	187,374	+0.43(+1.73%)
May 21, 2014	25.35	25.90	24.69	24.79	192,967	-0.52(-2.05%)
May 20, 2014	25.81	26.04	25.15	25.31	148,477	-0.66(-2.54%)
May 19, 2014	25.68	27.20	25.22	25.97	444,986	+0.01(+0.04%)
May 16, 2014	26.25	26.60	25.72	25.96	198,223	-0.39(-1.48%)
May 15, 2014	26.89	27.18	26.10	26.35	290,076	-0.79(-2.91%)
May 14, 2014	26.84	28.04	26.19	27.14	269,121	+0.14(+0.52%)
May 13, 2014	29.01	29.82	26.88	27.00	497,140	-2.05(-7.06%)
May 12, 2014	28.76	29.49	26.66	29.05	1,776,321	+5.04(+20.99%)
May 09, 2014	22.64	24.10	22.15	24.01	216,776	+1.23(+5.40%)
May 08, 2014	23.69	24.43	22.65	22.78	191,399	-1.08(-4.53%)
May 07, 2014	24.06	24.40	22.91	23.86	241,150	-0.25(-1.04%)
May 06, 2014	24.49	25.27	23.87	24.11	282,485	-0.60(-2.43%)
May 05, 2014	23.88	24.81	23.88	24.71	236,541	+0.53(+2.19%)
May 02, 2014	24.09	24.34	23.38	24.18	571,453	+0.16(+0.67%)
May 01, 2014	24.99	24.99	22.75	24.02	578,611	-0.94(-3.77%)
Apr 30, 2014	24.91	25.14	24.29	24.96	316,424	-0.18(-0.72%)
Apr 29, 2014	24.21	25.48	23.61	25.14	318,472	+0.99(+4.10%)
Apr 28, 2014	24.31	25.52	23.26	24.15	324,430	-0.02(-0.08%)
Apr 25, 2014	25.13	25.13	23.78	24.17	238,280	-1.16(-4.58%)
Apr 24, 2014	25.55	25.83	24.25	25.33	210,714	-0.04(-0.16%)
Apr 23, 2014	26.68	26.72	25.20	25.37	185,310	-1.34(-5.02%)
Apr 22, 2014	25.72	26.87	25.21	26.71	328,519	+1.22(+4.79%)
Apr 21, 2014	25.13	25.75	24.79	25.49	133,551	+0.44(+1.76%)
Apr 17, 2014	25.34	25.05	25.05	25.05	128,100	-0.51(-2.00%)
Apr 16, 2014	25.42	25.85	24.75	25.56	252,364	+0.43(+1.71%)
Apr 15, 2014	25.17	25.95	23.15	25.13	453,569	-0.04(-0.16%)
Apr 14, 2014	24.42	25.76	24.25	25.17	334,203	+0.78(+3.20%)
Apr 11, 2014	25.30	26.31	24.20	24.39	415,704	-1.23(-4.80%)
Apr 10, 2014	27.19	27.19	25.14	25.62	298,194	-1.62(-5.95%)
Apr 09, 2014	25.97	27.39	25.65	27.24	187,542	+1.43(+5.54%)
Apr 08, 2014	26.32	26.60	25.18	25.81	350,071	-0.59(-2.23%)
Apr 07, 2014	26.66	27.51	25.89	26.40	340,566	-0.39(-1.46%)
Apr 04, 2014	27.84	27.84	26.13	26.79	429,988	-0.85(-3.08%)
Apr 03, 2014	28.28	28.53	26.93	27.64	301,899	-0.73(-2.57%)
Apr 02, 2014	29.44	29.95	28.01	28.37	251,558	-1.12(-3.80%)
Apr 01, 2014	29.42	30.28	28.56	29.49	181,394	+0.01(+0.03%)
Mar 31, 2014	28.78	29.57	28.56	29.48	277,499	+0.95(+3.33%)
Mar 28, 2014	30.89	31.24	28.37	28.53	480,655	-2.09(-6.83%)
Mar 27, 2014	28.76	30.98	27.75	30.62	513,797	+1.64(+5.66%)
Mar 26, 2014	30.87	30.87	28.94	28.98	524,139	-1.56(-5.11%)
Mar 25, 2014	32.41	33.18	30.03	30.54	401,069	-1.47(-4.59%)
Mar 24, 2014	34.16	34.46	31.70	32.01	506,769	-1.99(-5.85%)
Mar 21, 2014	36.08	36.60	33.53	34.00	964,195	-2.00(-5.56%)
Mar 20, 2014	37.01	37.57	35.94	36.00	279,808	-1.15(-3.08%)
Mar 19, 2014	37.32	38.23	36.34	37.15	266,154	-0.20(-0.52%)
Mar 18, 2014	35.06	37.39	34.96	37.34	433,793	+2.43(+6.96%)
Mar 17, 2014	37.17	37.19	34.85	34.91	542,103	-1.85(-5.03%)
Mar 14, 2014	38.97	39.12	36.02	36.76	732,104	-2.10(-5.40%)
Mar 13, 2014	31.50	40.99	31.50	38.86	3,455,221	+8.38(+27.49%)
Mar 12, 2014	30.08	30.50	29.95	30.48	87,973	+0.11(+0.36%)
Mar 11, 2014	30.62	31.17	30.14	30.37	83,593	-0.20(-0.65%)
Mar 10, 2014	30.05	30.75	29.10	30.57	244,303	+0.41(+1.36%)
Mar 07, 2014	31.85	31.85	30.00	30.16	326,622	-1.39(-4.41%)
Mar 06, 2014	33.80	33.80	31.20	31.55	281,635	-2.00(-5.96%)
Mar 05, 2014	33.04	33.84	32.65	33.55	176,090	+0.53(+1.61%)
Mar 04, 2014	32.10	33.46	31.83	33.02	207,304	+1.42(+4.49%)

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.