Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.24	34.45	34.16	34.20	253,899	+0.13(+0.38%)
May 29, 2014	34.81	34.81	33.92	34.07	205,713	-0.54(-1.56%)
May 28, 2014	34.47	34.94	34.42	34.61	347,898	+0.14(+0.41%)
May 27, 2014	33.88	34.49	33.80	34.47	292,787	+0.78(+2.32%)
May 23, 2014	33.53	33.69	33.69	33.69	292,000	+0.04(+0.12%)
May 22, 2014	33.21	33.68	33.10	33.65	139,876	+0.42(+1.26%)
May 21, 2014	33.35	33.50	33.13	33.23	264,987	-0.08(-0.24%)
May 20, 2014	33.35	33.36	32.86	33.31	479,541	-0.24(-0.72%)
May 19, 2014	33.17	33.64	33.11	33.55	329,931	+0.30(+0.90%)
May 16, 2014	32.91	33.34	32.91	33.25	480,153	+0.28(+0.85%)
May 15, 2014	33.24	33.47	32.50	32.97	641,054	-0.20(-0.60%)
May 14, 2014	33.35	33.45	33.01	33.17	411,906	-0.22(-0.66%)
May 13, 2014	33.53	33.67	33.35	33.39	191,718	-0.11(-0.33%)
May 12, 2014	33.17	33.73	32.90	33.50	628,939	+0.51(+1.55%)
May 09, 2014	32.74	33.15	32.67	32.99	475,117	+0.08(+0.24%)
May 08, 2014	33.30	33.42	32.55	32.91	448,267	-0.37(-1.11%)
May 07, 2014	33.70	33.83	33.22	33.28	396,858	-0.35(-1.04%)
May 06, 2014	33.79	33.95	33.44	33.63	298,919	-0.34(-1.00%)
May 05, 2014	33.86	34.22	33.70	33.97	557,389	+0.05(+0.15%)
May 02, 2014	33.63	34.24	33.60	33.92	433,016	+0.30(+0.89%)
May 01, 2014	33.57	33.72	33.05	33.62	438,730	+0.10(+0.30%)
Apr 30, 2014	32.47	33.53	32.40	33.52	532,367	+0.98(+3.01%)
Apr 29, 2014	32.17	32.73	31.67	32.54	448,885	+0.63(+1.97%)
Apr 28, 2014	32.65	32.88	31.79	31.91	702,066	-0.35(-1.08%)
Apr 25, 2014	29.20	32.70	29.20	32.26	1,316,985	+4.95(+18.13%)
Apr 24, 2014	27.68	27.68	27.15	27.31	382,874	-0.25(-0.91%)
Apr 23, 2014	27.98	28.06	27.53	27.56	344,565	-0.33(-1.18%)
Apr 22, 2014	27.63	28.16	27.63	27.89	439,601	+0.28(+1.01%)
Apr 21, 2014	27.58	27.66	27.26	27.61	139,602	+0.04(+0.15%)
Apr 17, 2014	27.27	27.57	27.57	27.57	335,000	+0.21(+0.77%)
Apr 16, 2014	28.49	28.55	27.00	27.36	412,870	-0.84(-2.98%)
Apr 15, 2014	27.74	29.75	27.29	28.20	984,332	+1.58(+5.94%)
Apr 14, 2014	26.68	26.87	26.48	26.62	431,486	+0.07(+0.26%)
Apr 11, 2014	26.13	26.64	26.02	26.55	320,416	+0.17(+0.64%)
Apr 10, 2014	26.90	26.90	26.18	26.38	213,273	-0.47(-1.75%)
Apr 09, 2014	26.80	26.89	26.53	26.85	185,513	+0.08(+0.30%)
Apr 08, 2014	26.65	26.83	26.20	26.77	245,499	+0.15(+0.56%)
Apr 07, 2014	26.71	26.83	26.26	26.62	341,970	-0.15(-0.56%)
Apr 04, 2014	27.64	27.68	26.59	26.77	200,165	-0.61(-2.23%)
Apr 03, 2014	27.68	27.88	27.14	27.38	191,949	-0.37(-1.33%)
Apr 02, 2014	27.37	27.77	27.31	27.75	169,465	+0.38(+1.39%)
Apr 01, 2014	27.30	27.45	27.07	27.37	258,544	+0.12(+0.44%)
Mar 31, 2014	26.70	27.29	26.59	27.25	247,493	+0.70(+2.64%)
Mar 28, 2014	26.73	27.09	26.44	26.55	136,884	-0.19(-0.71%)
Mar 27, 2014	27.12	27.24	26.65	26.74	122,893	-0.40(-1.47%)
Mar 26, 2014	27.70	27.70	27.11	27.14	295,344	-0.36(-1.31%)
Mar 25, 2014	27.28	27.56	27.05	27.50	269,313	+0.35(+1.29%)
Mar 24, 2014	27.87	28.10	27.08	27.15	322,816	-0.64(-2.30%)
Mar 21, 2014	28.59	28.59	27.66	27.79	1,278,848	-0.77(-2.70%)
Mar 20, 2014	28.74	28.86	28.45	28.56	334,837	-0.16(-0.56%)
Mar 19, 2014	29.29	29.43	28.45	28.72	270,805	-0.54(-1.85%)
Mar 18, 2014	28.33	29.40	28.33	29.26	349,273	+0.83(+2.92%)
Mar 17, 2014	29.76	29.90	28.33	28.43	355,199	-1.20(-4.05%)
Mar 14, 2014	29.25	29.91	29.19	29.63	251,281	+0.24(+0.82%)
Mar 13, 2014	29.50	29.68	29.34	29.39	390,628	-0.05(-0.17%)
Mar 12, 2014	28.91	29.57	28.76	29.44	316,193	+0.39(+1.34%)
Mar 11, 2014	28.94	29.12	28.62	29.05	385,844	+0.05(+0.17%)
Mar 10, 2014	29.21	29.21	28.73	29.00	211,715	-0.27(-0.92%)
Mar 07, 2014	29.46	29.46	29.10	29.27	199,234	+0.01(+0.03%)
Mar 06, 2014	29.54	29.60	29.12	29.26	260,459	-0.29(-0.98%)
Mar 05, 2014	29.66	29.68	29.42	29.55	275,069	-0.18(-0.61%)
Mar 04, 2014	29.55	30.15	29.54	29.73	1,455,224	+0.46(+1.57%)

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.