Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.88	30.14	29.37	29.44	52,821	-0.37(-1.24%)
May 29, 2014	29.41	29.93	29.14	29.81	46,340	+0.50(+1.71%)
May 28, 2014	29.07	29.40	28.82	29.31	49,551	+0.31(+1.07%)
May 27, 2014	27.11	29.04	27.11	29.00	71,025	+2.20(+8.21%)
May 23, 2014	25.66	26.80	26.80	26.80	30,500	+1.13(+4.40%)
May 22, 2014	25.54	25.81	25.44	25.67	9,440	+0.29(+1.14%)
May 21, 2014	25.06	25.42	24.90	25.38	52,409	+0.51(+2.05%)
May 20, 2014	24.99	25.09	24.36	24.87	121,722	-0.04(-0.16%)
May 19, 2014	25.08	25.09	24.63	24.91	77,202	-0.27(-1.07%)
May 16, 2014	25.12	25.31	24.63	25.18	30,129	+0.00(+0.00%)
May 15, 2014	25.44	25.44	24.51	25.18	44,467	-0.41(-1.60%)
May 14, 2014	25.86	26.05	25.26	25.59	71,570	-0.29(-1.12%)
May 13, 2014	26.81	26.81	25.77	25.88	58,159	-1.08(-4.01%)
May 12, 2014	26.25	27.42	26.25	26.96	45,669	+0.83(+3.18%)
May 09, 2014	26.08	26.26	25.30	26.13	83,405	-0.09(-0.34%)
May 08, 2014	27.03	27.22	26.16	26.22	173,004	-0.77(-2.85%)
May 07, 2014	27.22	28.00	26.10	26.99	101,711	+0.81(+3.09%)
May 06, 2014	26.35	26.51	25.94	26.18	47,077	-0.17(-0.65%)
May 05, 2014	26.08	26.49	25.87	26.35	37,488	+0.18(+0.69%)
May 02, 2014	26.54	26.64	26.03	26.17	24,368	-0.36(-1.36%)
May 01, 2014	27.21	27.21	26.06	26.53	49,860	-0.63(-2.32%)
Apr 30, 2014	26.71	27.49	26.20	27.16	36,893	+0.41(+1.53%)
Apr 29, 2014	27.37	27.37	26.47	26.75	41,898	-0.52(-1.91%)
Apr 28, 2014	28.10	28.24	26.74	27.27	37,994	-0.75(-2.68%)
Apr 25, 2014	28.25	28.45	27.94	28.02	101,426	-0.41(-1.44%)
Apr 24, 2014	28.54	28.64	28.32	28.43	45,865	-0.07(-0.25%)
Apr 23, 2014	28.57	28.68	28.29	28.50	30,482	-0.06(-0.21%)
Apr 22, 2014	28.01	28.68	27.95	28.56	26,338	+0.49(+1.75%)
Apr 21, 2014	27.61	28.27	27.21	28.07	40,549	+0.41(+1.48%)
Apr 17, 2014	27.06	27.66	27.66	27.66	21,200	+0.42(+1.54%)
Apr 16, 2014	26.90	27.47	26.68	27.24	28,578	+0.44(+1.64%)
Apr 15, 2014	27.53	27.57	25.95	26.80	51,668	-0.67(-2.44%)
Apr 14, 2014	27.45	27.77	27.22	27.47	28,514	+0.27(+0.99%)
Apr 11, 2014	26.69	27.43	26.69	27.20	59,679	+0.20(+0.74%)
Apr 10, 2014	27.37	27.49	26.35	27.00	55,279	-0.49(-1.78%)
Apr 09, 2014	26.61	27.50	26.48	27.49	50,564	+0.96(+3.62%)
Apr 08, 2014	28.15	28.44	26.07	26.53	139,820	-1.50(-5.35%)
Apr 07, 2014	29.18	29.24	27.50	28.03	57,364	-1.21(-4.14%)
Apr 04, 2014	30.66	30.66	28.82	29.24	40,183	-1.37(-4.48%)
Apr 03, 2014	30.36	31.47	30.36	30.61	36,660	+0.21(+0.69%)
Apr 02, 2014	29.57	30.45	29.35	30.40	50,470	+0.48(+1.60%)
Apr 01, 2014	29.42	30.00	29.29	29.92	49,869	+0.64(+2.19%)
Mar 31, 2014	29.15	29.36	28.93	29.28	102,272	+0.26(+0.90%)
Mar 28, 2014	29.16	29.70	28.84	29.02	56,923	-0.16(-0.55%)
Mar 27, 2014	30.30	30.30	28.80	29.18	53,006	-1.03(-3.41%)
Mar 26, 2014	31.50	31.54	30.19	30.21	49,079	-1.30(-4.13%)
Mar 25, 2014	32.07	32.79	31.48	31.51	57,337	-0.32(-1.01%)
Mar 24, 2014	33.51	33.62	31.63	31.83	61,780	-1.53(-4.59%)
Mar 21, 2014	33.02	33.81	32.97	33.36	98,231	+0.52(+1.58%)
Mar 20, 2014	32.15	32.92	31.99	32.84	33,699	+0.66(+2.05%)
Mar 19, 2014	31.45	32.23	31.45	32.18	28,248	+0.11(+0.34%)
Mar 18, 2014	31.91	32.65	31.86	32.07	53,200	+0.27(+0.85%)
Mar 17, 2014	31.97	32.00	31.29	31.80	41,160	-0.04(-0.13%)
Mar 14, 2014	31.64	31.91	31.57	31.84	26,383	+0.09(+0.28%)
Mar 13, 2014	32.02	32.20	31.56	31.75	40,694	-0.16(-0.50%)
Mar 12, 2014	31.82	32.33	31.61	31.91	31,162	-0.01(-0.03%)
Mar 11, 2014	32.23	32.54	31.83	31.92	25,594	-0.33(-1.02%)
Mar 10, 2014	32.15	32.25	31.63	32.25	26,265	+0.13(+0.40%)
Mar 07, 2014	32.42	32.42	31.79	32.12	15,419	-0.02(-0.06%)
Mar 06, 2014	32.59	32.80	32.06	32.14	17,174	-0.25(-0.77%)
Mar 05, 2014	32.33	32.61	32.08	32.39	18,315	+0.10(+0.31%)
Mar 04, 2014	32.56	32.72	32.10	32.29	73,209	+0.16(+0.50%)

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.