Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.84	31.90	30.76	31.14	3,688,322	-0.77(-2.41%)
May 29, 2014	32.18	32.25	31.41	31.91	3,255,875	+0.01(+0.03%)
May 28, 2014	32.81	32.81	31.64	31.90	3,341,286	-0.83(-2.54%)
May 27, 2014	31.85	32.75	31.67	32.73	4,629,201	+0.52(+1.61%)
May 23, 2014	31.00	32.21	32.21	32.21	6,143,200	+0.28(+0.88%)
May 22, 2014	31.62	32.24	31.50	31.93	3,499,692	+0.33(+1.04%)
May 21, 2014	30.85	31.61	30.70	31.60	3,519,641	+0.75(+2.43%)
May 20, 2014	30.64	31.20	30.49	30.85	3,143,272	+0.29(+0.95%)
May 19, 2014	30.08	30.66	29.83	30.56	2,914,197	+0.53(+1.76%)
May 16, 2014	29.75	30.16	29.30	30.03	3,072,931	+0.19(+0.64%)
May 15, 2014	30.19	30.20	29.18	29.84	4,209,023	-0.11(-0.37%)
May 14, 2014	29.96	30.25	29.35	29.95	4,516,819	+0.41(+1.39%)
May 13, 2014	29.04	29.72	28.77	29.54	4,022,762	+0.26(+0.89%)
May 12, 2014	28.77	29.65	28.32	29.28	6,403,083	+0.98(+3.46%)
May 09, 2014	27.85	28.76	27.76	28.30	5,211,849	+0.46(+1.65%)
May 08, 2014	27.37	28.88	27.37	27.84	7,097,635	+0.57(+2.09%)
May 07, 2014	27.25	27.97	26.84	27.27	6,093,925	+0.26(+0.96%)
May 06, 2014	27.08	27.40	26.81	27.01	4,409,041	+0.17(+0.63%)
May 05, 2014	26.34	27.08	26.02	26.84	3,333,093	+0.31(+1.17%)
May 02, 2014	26.48	27.07	26.32	26.53	3,439,449	-0.01(-0.04%)
May 01, 2014	26.73	27.00	26.18	26.54	4,611,672	+0.05(+0.19%)
Apr 30, 2014	25.81	27.00	25.28	26.49	7,233,008	+0.90(+3.52%)
Apr 29, 2014	24.40	26.09	24.35	25.59	10,318,272	+1.58(+6.58%)
Apr 28, 2014	24.16	24.49	23.11	24.01	6,925,392	+0.01(+0.04%)
Apr 25, 2014	25.70	25.70	21.70	24.00	28,168,432	-2.68(-10.06%)
Apr 24, 2014	28.00	28.00	26.29	26.68	9,446,463	-1.58(-5.57%)
Apr 23, 2014	29.23	29.26	27.75	28.26	5,592,102	-0.80(-2.75%)
Apr 22, 2014	29.27	29.89	28.97	29.06	6,988,939	-0.31(-1.06%)
Apr 21, 2014	29.77	29.77	28.98	29.37	2,873,898	-0.58(-1.94%)
Apr 17, 2014	27.85	29.95	29.95	29.95	10,451,700	+1.86(+6.62%)
Apr 16, 2014	27.60	28.40	27.50	28.09	4,475,461	+0.71(+2.61%)
Apr 15, 2014	27.61	27.81	26.47	27.38	8,710,497	-0.14(-0.49%)
Apr 14, 2014	28.00	28.12	27.20	27.51	6,401,085	-0.50(-1.79%)
Apr 11, 2014	28.09	28.36	27.26	28.01	5,114,500	-0.37(-1.30%)
Apr 10, 2014	30.11	30.18	28.28	28.38	7,254,259	-1.16(-3.93%)
Apr 09, 2014	29.35	29.58	28.54	29.54	8,002,611	+0.52(+1.79%)
Apr 08, 2014	28.74	30.00	28.36	29.02	6,582,336	+0.52(+1.82%)
Apr 07, 2014	29.14	29.53	28.21	28.50	7,327,343	-1.46(-4.87%)
Apr 04, 2014	30.98	31.00	29.85	29.96	6,536,463	-0.50(-1.64%)
Apr 03, 2014	31.11	31.69	30.06	30.46	5,063,484	-0.73(-2.34%)
Apr 02, 2014	31.50	31.87	30.91	31.19	3,931,708	-0.30(-0.95%)
Apr 01, 2014	30.88	31.78	30.80	31.49	8,906,308	+1.30(+4.31%)
Mar 31, 2014	30.24	31.08	29.85	30.19	7,541,673	+0.72(+2.44%)
Mar 28, 2014	29.22	29.69	28.69	29.47	9,606,069	+0.72(+2.50%)
Mar 27, 2014	29.32	29.90	28.40	28.75	7,185,329	-0.69(-2.34%)
Mar 26, 2014	30.49	30.73	29.27	29.44	9,867,762	-0.23(-0.78%)
Mar 25, 2014	29.32	30.13	28.99	29.67	9,405,403	+0.51(+1.75%)
Mar 24, 2014	30.25	30.37	28.88	29.16	11,310,174	-0.85(-2.83%)
Mar 21, 2014	30.50	30.50	29.70	30.01	11,273,808	-0.37(-1.22%)
Mar 20, 2014	31.83	31.83	30.26	30.38	5,917,199	-1.04(-3.31%)
Mar 19, 2014	32.23	32.30	31.29	31.42	3,906,619	-0.61(-1.90%)
Mar 18, 2014	31.36	32.83	31.12	32.03	10,018,716	+2.02(+6.73%)
Mar 17, 2014	31.17	31.30	29.64	30.01	6,908,341	-0.38(-1.25%)
Mar 14, 2014	29.17	30.83	29.16	30.39	11,356,711	+1.23(+4.22%)
Mar 13, 2014	31.60	31.60	28.65	29.16	15,155,754	-2.68(-8.42%)
Mar 12, 2014	32.16	32.16	30.84	31.84	5,794,152	-0.65(-2.00%)
Mar 11, 2014	33.35	33.45	32.06	32.49	5,513,876	-0.89(-2.67%)
Mar 10, 2014	33.22	33.85	33.05	33.38	3,983,178	+0.20(+0.60%)
Mar 07, 2014	34.81	34.88	33.01	33.18	4,244,019	-1.11(-3.24%)
Mar 06, 2014	34.20	35.28	33.86	34.29	5,334,987	-0.02(-0.06%)
Mar 05, 2014	34.80	34.90	33.70	34.31	3,662,789	+0.00(+0.00%)
Mar 04, 2014	35.07	35.30	33.85	34.31	15,075,108	+2.08(+6.45%)

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.