Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.61	28.61	27.64	27.97	1,003,033	-0.54(-1.89%)
May 29, 2014	28.70	28.99	28.41	28.51	519,520	+0.02(+0.07%)
May 28, 2014	29.51	29.62	28.46	28.49	1,039,293	-0.79(-2.70%)
May 27, 2014	28.69	29.40	28.41	29.28	1,028,023	+0.95(+3.35%)
May 23, 2014	28.31	28.33	28.33	28.33	620,000	-0.02(-0.07%)
May 22, 2014	28.13	28.91	28.13	28.35	778,765	+0.31(+1.11%)
May 21, 2014	27.23	28.22	27.02	28.04	971,125	+1.10(+4.08%)
May 20, 2014	27.38	27.68	26.77	26.94	818,715	-0.38(-1.41%)
May 19, 2014	26.94	27.90	26.86	27.32	806,589	+0.52(+1.92%)
May 16, 2014	26.76	26.89	26.45	26.81	574,050	+0.00(+0.00%)
May 15, 2014	26.53	26.86	25.90	26.81	863,295	+0.07(+0.26%)
May 14, 2014	26.84	26.91	26.42	26.74	741,360	-0.16(-0.59%)
May 13, 2014	25.99	26.98	25.92	26.90	703,094	+1.05(+4.06%)
May 12, 2014	26.20	26.34	25.07	25.85	945,533	+0.03(+0.12%)
May 09, 2014	25.47	26.95	24.96	25.82	1,476,740	+1.12(+4.53%)
May 08, 2014	25.87	25.87	24.66	24.70	680,843	-1.11(-4.30%)
May 07, 2014	25.54	25.84	24.75	25.81	1,012,037	+0.43(+1.69%)
May 06, 2014	25.12	25.83	24.26	25.38	764,666	-0.02(-0.08%)
May 05, 2014	24.50	25.47	24.27	25.40	1,254,821	+0.66(+2.67%)
May 02, 2014	25.11	25.18	24.45	24.74	489,638	-0.24(-0.96%)
May 01, 2014	25.17	25.26	24.53	24.98	635,347	-0.24(-0.95%)
Apr 30, 2014	24.91	25.24	24.50	25.22	636,081	+0.47(+1.90%)
Apr 29, 2014	24.64	24.97	24.27	24.75	511,515	+0.34(+1.39%)
Apr 28, 2014	24.07	24.67	23.49	24.41	689,317	+0.50(+2.09%)
Apr 25, 2014	24.03	24.43	23.80	23.91	590,639	-0.38(-1.56%)
Apr 24, 2014	24.11	24.49	23.51	24.29	467,570	+0.25(+1.04%)
Apr 23, 2014	24.69	24.79	23.82	24.04	700,980	-0.61(-2.47%)
Apr 22, 2014	24.10	25.09	24.01	24.65	846,143	+1.00(+4.25%)
Apr 21, 2014	22.95	23.65	22.81	23.64	564,307	+0.84(+3.66%)
Apr 17, 2014	22.75	22.81	22.81	22.81	674,500	+0.10(+0.44%)
Apr 16, 2014	21.87	22.75	21.44	22.71	578,907	+1.10(+5.09%)
Apr 15, 2014	21.69	22.14	20.71	21.61	862,132	-0.07(-0.32%)
Apr 14, 2014	21.77	22.20	21.34	21.68	907,833	+0.05(+0.23%)
Apr 11, 2014	21.27	22.00	20.96	21.63	1,027,780	+0.10(+0.46%)
Apr 10, 2014	21.99	21.99	21.26	21.53	1,243,279	-0.48(-2.18%)
Apr 09, 2014	21.12	22.05	21.03	22.01	1,018,461	+0.95(+4.51%)
Apr 08, 2014	20.92	21.23	20.52	21.06	713,700	+0.13(+0.62%)
Apr 07, 2014	21.08	21.58	20.61	20.93	823,009	-0.17(-0.81%)
Apr 04, 2014	21.89	22.03	21.02	21.10	756,406	-0.60(-2.76%)
Apr 03, 2014	21.59	21.78	21.12	21.70	714,857	+0.03(+0.14%)
Apr 02, 2014	22.11	22.25	21.44	21.67	674,488	-0.45(-2.03%)
Apr 01, 2014	22.11	22.65	21.76	22.12	853,216	+0.12(+0.55%)
Mar 31, 2014	21.16	22.07	21.07	22.00	1,640,264	+1.00(+4.76%)
Mar 28, 2014	21.77	22.19	20.93	21.00	1,055,530	-0.82(-3.76%)
Mar 27, 2014	21.46	21.87	20.63	21.82	1,039,151	+0.35(+1.63%)
Mar 26, 2014	22.18	22.59	21.42	21.47	730,348	-0.57(-2.59%)
Mar 25, 2014	22.38	22.71	21.84	22.04	952,717	-0.16(-0.72%)
Mar 24, 2014	22.26	22.45	21.63	22.20	941,421	+0.00(+0.00%)
Mar 21, 2014	23.39	23.55	21.88	22.20	1,719,714	-1.18(-5.05%)
Mar 20, 2014	23.89	24.20	23.24	23.38	510,677	-0.46(-1.93%)
Mar 19, 2014	23.98	24.13	23.69	23.84	1,048,868	-0.13(-0.54%)
Mar 18, 2014	23.73	23.98	23.51	23.97	996,056	+0.29(+1.22%)
Mar 17, 2014	23.56	23.91	23.38	23.68	1,042,846	+0.27(+1.15%)
Mar 14, 2014	22.56	23.71	22.52	23.41	987,142	+0.85(+3.77%)
Mar 13, 2014	22.98	23.25	22.53	22.56	741,432	-0.31(-1.36%)
Mar 12, 2014	22.21	22.91	21.88	22.87	672,153	+0.50(+2.24%)
Mar 11, 2014	22.32	22.80	22.27	22.37	793,140	-0.24(-1.06%)
Mar 10, 2014	22.21	22.77	22.14	22.61	870,877	+0.16(+0.71%)
Mar 07, 2014	22.78	22.88	22.08	22.45	1,209,627	-0.29(-1.28%)
Mar 06, 2014	24.03	24.12	22.32	22.74	1,268,678	-1.25(-5.21%)
Mar 05, 2014	23.85	24.18	23.43	23.99	801,923	+0.04(+0.17%)
Mar 04, 2014	23.70	24.98	23.42	23.95	2,426,773	-0.15(-0.62%)

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.