Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.43	27.43	26.38	26.51	333,877	-0.53(-1.95%)
May 29, 2014	29.05	29.52	26.84	27.04	300,601	+0.24(+0.90%)
May 28, 2014	26.92	27.02	26.38	26.80	276,477	-0.02(-0.07%)
May 27, 2014	26.51	27.26	26.31	26.81	220,818	+0.38(+1.46%)
May 23, 2014	26.00	26.43	26.43	26.43	72,003	+0.49(+1.90%)
May 22, 2014	25.89	26.25	25.80	25.94	79,419	-0.03(-0.10%)
May 21, 2014	25.43	26.10	25.28	25.96	186,257	+0.51(+2.00%)
May 20, 2014	25.14	25.79	25.04	25.45	232,633	+0.30(+1.17%)
May 19, 2014	25.02	25.88	24.91	25.16	418,790	-0.03(-0.11%)
May 16, 2014	24.89	25.77	24.80	25.19	93,013	+0.40(+1.62%)
May 15, 2014	23.99	24.84	23.72	24.78	99,681	+0.71(+2.93%)
May 14, 2014	25.02	25.11	23.97	24.08	159,193	-1.13(-4.47%)
May 13, 2014	25.88	25.89	24.78	25.20	484,567	-0.93(-3.56%)
May 12, 2014	25.14	26.62	25.14	26.13	142,506	+1.18(+4.73%)
May 09, 2014	24.94	25.30	24.15	24.95	569,245	+0.05(+0.22%)
May 08, 2014	25.19	26.03	24.67	24.90	353,592	-0.41(-1.63%)
May 07, 2014	25.71	25.86	24.86	25.31	288,862	-0.33(-1.29%)
May 06, 2014	25.96	25.96	25.54	25.64	201,944	-0.22(-0.86%)
May 05, 2014	25.77	26.71	25.49	25.87	229,904	-0.15(-0.58%)
May 02, 2014	26.83	27.03	25.77	26.02	454,183	-0.82(-3.07%)
May 01, 2014	26.88	27.12	26.65	26.84	272,166	+0.01(+0.03%)
Apr 30, 2014	27.10	27.21	26.53	26.83	424,253	-0.36(-1.32%)
Apr 29, 2014	27.57	27.57	27.15	27.19	340,402	-0.31(-1.14%)
Apr 28, 2014	27.74	27.93	27.06	27.50	394,407	-0.14(-0.52%)
Apr 25, 2014	28.08	28.17	27.49	27.65	118,693	-0.58(-2.06%)
Apr 24, 2014	28.61	29.22	27.94	28.23	345,468	-0.30(-1.03%)
Apr 23, 2014	28.69	29.46	27.52	28.52	93,285	-0.32(-1.12%)
Apr 22, 2014	28.47	29.70	28.47	28.84	101,602	-0.47(-1.62%)
Apr 21, 2014	29.56	29.56	28.77	29.32	58,439	-0.10(-0.33%)
Apr 17, 2014	28.42	29.42	29.42	29.42	217,799	+1.15(+4.08%)
Apr 16, 2014	28.03	28.33	27.37	28.26	142,706	+0.45(+1.61%)
Apr 15, 2014	28.33	28.56	27.28	27.82	307,760	-0.78(-2.72%)
Apr 14, 2014	28.83	30.31	27.91	28.59	120,277	-0.07(-0.25%)
Apr 11, 2014	29.07	30.08	28.17	28.67	165,062	-0.51(-1.75%)
Apr 10, 2014	31.25	31.30	29.10	29.18	166,536	-0.52(-1.75%)
Apr 09, 2014	29.10	30.47	29.03	29.69	208,701	+1.34(+4.73%)
Apr 08, 2014	28.00	28.71	27.85	28.35	116,865	+0.23(+0.83%)
Apr 07, 2014	28.17	28.26	27.73	28.12	164,216	-0.08(-0.29%)
Apr 04, 2014	29.01	29.08	27.88	28.20	131,756	-0.79(-2.71%)
Apr 03, 2014	29.28	29.32	28.75	28.99	99,895	-0.22(-0.77%)
Apr 02, 2014	29.43	30.20	28.85	29.21	229,909	-0.25(-0.85%)
Apr 01, 2014	29.86	30.20	29.34	29.46	329,643	-0.01(-0.03%)
Mar 31, 2014	29.47	30.27	29.17	29.47	241,603	+0.11(+0.37%)
Mar 28, 2014	29.41	30.21	28.99	29.36	166,581	-0.07(-0.24%)
Mar 27, 2014	29.80	29.80	28.66	29.43	259,054	-0.30(-0.99%)
Mar 26, 2014	30.48	30.48	29.68	29.73	162,534	-0.67(-2.21%)
Mar 25, 2014	30.32	30.70	30.08	30.40	89,096	+0.25(+0.83%)
Mar 24, 2014	30.54	30.77	29.92	30.15	73,482	-0.30(-1.00%)
Mar 21, 2014	31.10	31.10	30.36	30.45	508,151	-0.47(-1.50%)
Mar 20, 2014	30.75	31.32	30.66	30.92	133,690	+0.06(+0.20%)
Mar 19, 2014	31.00	31.15	30.70	30.86	132,848	-0.08(-0.26%)
Mar 18, 2014	30.62	31.38	30.62	30.94	192,077	-0.03(-0.09%)
Mar 17, 2014	31.16	31.78	30.61	30.96	440,450	-0.19(-0.60%)
Mar 14, 2014	31.05	31.71	30.73	31.15	277,832	+0.13(+0.43%)
Mar 13, 2014	31.08	31.41	30.41	31.02	191,598	-0.14(-0.46%)
Mar 12, 2014	31.21	31.94	30.63	31.16	389,969	-0.10(-0.31%)
Mar 11, 2014	31.16	31.63	30.89	31.26	164,766	+0.00(+0.00%)
Mar 10, 2014	31.09	31.27	30.67	31.26	173,736	+0.23(+0.75%)
Mar 07, 2014	31.08	31.25	30.53	31.03	106,219	-0.01(-0.03%)
Mar 06, 2014	30.84	31.20	30.70	31.04	130,845	+0.53(+1.73%)
Mar 05, 2014	30.83	31.10	30.19	30.51	131,372	-0.36(-1.16%)
Mar 04, 2014	30.29	31.38	30.29	30.87	215,562	+0.71(+2.34%)

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.