Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.45	30.75	30.07	30.47	288,776	-0.03(-0.10%)
May 29, 2014	30.75	30.87	30.37	30.50	317,023	-0.27(-0.87%)
May 28, 2014	30.65	30.77	30.38	30.77	386,386	+0.43(+1.41%)
May 27, 2014	30.56	30.80	29.89	30.34	319,540	-0.08(-0.27%)
May 23, 2014	29.68	30.42	30.42	30.42	468,830	+0.64(+2.15%)
May 22, 2014	29.75	29.93	29.64	29.78	206,675	+0.10(+0.32%)
May 21, 2014	29.55	29.89	29.37	29.69	416,748	+0.14(+0.46%)
May 20, 2014	29.97	29.97	29.34	29.55	316,294	-0.30(-1.02%)
May 19, 2014	29.58	30.10	29.54	29.85	323,701	+0.37(+1.25%)
May 16, 2014	29.48	29.75	29.31	29.48	182,655	-0.15(-0.52%)
May 15, 2014	30.05	30.05	29.05	29.64	461,890	-0.27(-0.92%)
May 14, 2014	29.70	30.04	29.70	29.91	320,737	+0.17(+0.58%)
May 13, 2014	29.90	30.19	29.68	29.74	214,360	-0.16(-0.54%)
May 12, 2014	29.76	29.98	29.68	29.90	241,903	+0.32(+1.08%)
May 09, 2014	29.61	29.61	29.20	29.58	172,303	+0.03(+0.11%)
May 08, 2014	29.17	29.68	29.10	29.55	448,620	+0.31(+1.07%)
May 07, 2014	30.05	30.35	28.93	29.24	600,434	-1.04(-3.44%)
May 06, 2014	30.77	30.77	30.07	30.28	386,803	-0.23(-0.76%)
May 05, 2014	30.16	30.64	29.99	30.51	265,251	+0.34(+1.12%)
May 02, 2014	29.95	30.78	29.95	30.17	485,990	-0.04(-0.12%)
May 01, 2014	29.60	30.34	29.60	30.21	481,880	+0.60(+2.03%)
Apr 30, 2014	29.53	29.89	29.49	29.60	278,213	+0.01(+0.04%)
Apr 29, 2014	29.75	29.77	29.32	29.59	500,384	+0.21(+0.73%)
Apr 28, 2014	29.32	29.76	28.58	29.38	673,506	+0.26(+0.89%)
Apr 25, 2014	30.19	30.20	28.92	29.12	570,380	-0.86(-2.86%)
Apr 24, 2014	30.13	30.20	29.34	29.98	1,136,521	+0.68(+2.33%)
Apr 23, 2014	29.62	29.68	28.82	29.29	663,464	-0.16(-0.56%)
Apr 22, 2014	29.56	30.49	29.35	29.46	984,604	-0.45(-1.49%)
Apr 21, 2014	29.61	29.90	29.05	29.90	518,916	+0.50(+1.72%)
Apr 17, 2014	29.16	29.40	29.40	29.40	889,572	+0.58(+2.02%)
Apr 16, 2014	27.08	29.16	26.88	28.82	1,120,793	+2.21(+8.30%)
Apr 15, 2014	26.96	27.11	25.24	26.61	1,941,103	-0.37(-1.36%)
Apr 14, 2014	27.72	27.82	26.55	26.98	1,142,766	-0.87(-3.12%)
Apr 11, 2014	28.44	28.73	27.79	27.84	672,288	-0.87(-3.04%)
Apr 10, 2014	29.34	29.56	28.50	28.72	400,017	-0.67(-2.27%)
Apr 09, 2014	28.64	29.68	28.58	29.38	333,234	+0.85(+2.99%)
Apr 08, 2014	28.29	28.68	28.18	28.53	358,182	+0.38(+1.34%)
Apr 07, 2014	28.88	29.17	27.85	28.15	856,234	-1.11(-3.79%)
Apr 04, 2014	29.69	29.83	29.04	29.26	472,561	-0.26(-0.89%)
Apr 03, 2014	29.83	29.90	29.43	29.52	330,635	-0.13(-0.45%)
Apr 02, 2014	30.16	30.44	29.40	29.66	586,913	-0.46(-1.53%)
Apr 01, 2014	30.26	30.55	30.09	30.12	513,779	+0.00(+0.00%)
Mar 31, 2014	29.77	30.19	29.63	30.12	348,178	+0.55(+1.87%)
Mar 28, 2014	29.84	30.10	29.33	29.56	368,469	-0.14(-0.46%)
Mar 27, 2014	29.46	29.88	29.31	29.70	451,328	+0.22(+0.75%)
Mar 26, 2014	30.18	30.49	29.43	29.48	663,509	-0.71(-2.34%)
Mar 25, 2014	30.09	30.24	29.46	30.19	672,002	+0.89(+3.03%)
Mar 24, 2014	30.14	30.48	29.03	29.30	1,081,035	-0.78(-2.59%)
Mar 21, 2014	30.35	30.46	30.04	30.08	574,968	+0.03(+0.10%)
Mar 20, 2014	29.63	30.46	29.62	30.05	662,479	+0.09(+0.30%)
Mar 19, 2014	30.64	30.78	29.69	29.96	1,604,187	-0.81(-2.64%)
Mar 18, 2014	30.82	31.06	30.64	30.77	623,928	-0.17(-0.55%)
Mar 17, 2014	31.15	31.74	30.84	30.94	467,233	-0.03(-0.10%)
Mar 14, 2014	31.46	31.92	30.87	30.97	555,130	-0.71(-2.24%)
Mar 13, 2014	32.27	32.54	31.60	31.68	524,885	-0.64(-1.97%)
Mar 12, 2014	32.49	32.78	31.65	32.32	976,299	-0.79(-2.39%)
Mar 11, 2014	33.45	33.74	32.93	33.11	631,944	-0.43(-1.28%)
Mar 10, 2014	33.81	33.81	32.72	33.54	701,930	-0.23(-0.67%)
Mar 07, 2014	34.15	34.38	33.57	33.77	434,915	-0.32(-0.94%)
Mar 06, 2014	33.54	34.34	33.44	34.09	761,513	+0.68(+2.04%)
Mar 05, 2014	33.47	33.48	33.13	33.41	394,912	+0.18(+0.54%)
Mar 04, 2014	33.28	33.51	32.73	33.23	770,045	+0.67(+2.05%)

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.