Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.51	32.66	32.27	32.41	1,887,436	-0.15(-0.46%)
May 29, 2014	32.65	32.79	32.34	32.56	1,731,828	+0.06(+0.18%)
May 28, 2014	32.23	32.75	31.84	32.51	2,453,774	+0.23(+0.71%)
May 27, 2014	32.05	32.45	32.00	32.27	1,810,146	+0.30(+0.94%)
May 23, 2014	31.56	31.98	31.98	31.98	1,129,200	+0.43(+1.35%)
May 22, 2014	31.68	31.93	31.39	31.55	673,528	-0.13(-0.41%)
May 21, 2014	31.32	31.90	31.30	31.68	2,272,830	+0.57(+1.83%)
May 20, 2014	31.34	31.64	31.11	31.11	1,806,770	-0.33(-1.05%)
May 19, 2014	30.64	31.50	30.64	31.44	2,896,432	+0.59(+1.91%)
May 16, 2014	30.73	31.08	30.54	30.85	3,290,412	+0.12(+0.39%)
May 15, 2014	30.63	30.84	30.11	30.73	2,761,532	+0.11(+0.36%)
May 14, 2014	30.62	30.80	30.52	30.62	1,374,286	+0.04(+0.13%)
May 13, 2014	30.70	30.86	30.22	30.58	1,971,696	-0.04(-0.13%)
May 12, 2014	30.95	30.97	29.77	30.62	3,841,436	-0.23(-0.75%)
May 09, 2014	30.60	31.00	30.50	30.85	2,230,468	+0.04(+0.11%)
May 08, 2014	30.87	31.25	30.50	30.82	2,070,696	-0.12(-0.40%)
May 07, 2014	30.10	31.21	29.89	30.94	5,922,704	+1.16(+3.90%)
May 06, 2014	29.96	30.25	29.64	29.78	2,694,954	-0.42(-1.41%)
May 05, 2014	29.86	30.41	29.50	30.20	1,869,992	+0.23(+0.77%)
May 02, 2014	29.90	30.10	29.30	29.98	2,806,320	+0.18(+0.60%)
May 01, 2014	29.96	30.75	29.12	29.80	3,385,682	-0.19(-0.65%)
Apr 30, 2014	30.07	30.50	29.48	29.99	4,524,642	-0.09(-0.28%)
Apr 29, 2014	29.51	30.96	29.01	30.07	11,010,686	+0.65(+2.21%)
Apr 28, 2014	29.00	29.70	28.95	29.43	5,531,506	+0.51(+1.76%)
Apr 25, 2014	28.55	29.00	28.54	28.91	1,793,196	+0.12(+0.42%)
Apr 24, 2014	28.93	28.95	28.52	28.80	1,971,128	-0.04(-0.14%)
Apr 23, 2014	29.00	29.27	28.43	28.84	2,568,776	-0.33(-1.13%)
Apr 22, 2014	28.72	29.50	28.65	29.16	3,373,348	+0.52(+1.80%)
Apr 21, 2014	27.84	28.73	27.67	28.65	3,622,612	+1.10(+3.99%)
Apr 17, 2014	27.66	27.55	27.55	27.55	7,639,200	-0.09(-0.31%)
Apr 16, 2014	27.50	27.98	27.04	27.64	4,407,564	+0.22(+0.80%)
Apr 15, 2014	27.00	28.07	25.69	27.41	9,130,778	+0.54(+2.01%)
Apr 14, 2014	26.38	28.28	26.27	26.88	12,417,530	+1.14(+4.41%)
Apr 11, 2014	29.72	30.65	25.59	25.74	17,665,884	-4.18(-13.97%)
Apr 10, 2014	29.93	30.25	29.62	29.92	4,573,994	-0.02(-0.07%)
Apr 09, 2014	29.06	29.99	29.00	29.94	4,978,386	+1.04(+3.58%)
Apr 08, 2014	28.75	28.93	27.85	28.91	2,744,030	+0.32(+1.12%)
Apr 07, 2014	28.62	28.95	28.12	28.59	2,039,978	+0.01(+0.03%)
Apr 04, 2014	29.38	29.50	28.55	28.57	3,217,386	-0.84(-2.86%)
Apr 03, 2014	29.47	29.90	28.91	29.41	3,169,052	+0.01(+0.03%)
Apr 02, 2014	29.25	29.44	28.82	29.41	4,032,824	+0.30(+1.05%)
Apr 01, 2014	28.87	29.18	28.35	29.10	3,807,822	+0.46(+1.62%)
Mar 31, 2014	28.00	29.09	27.92	28.64	4,991,648	+0.81(+2.91%)
Mar 28, 2014	27.27	28.20	27.25	27.82	3,707,166	+0.61(+2.22%)
Mar 27, 2014	26.86	27.95	26.50	27.22	4,425,246	+0.52(+1.95%)
Mar 26, 2014	26.91	27.25	26.55	26.70	3,435,988	-0.05(-0.21%)
Mar 25, 2014	26.67	26.84	26.07	26.75	3,915,940	+0.32(+1.23%)
Mar 24, 2014	26.38	26.95	25.86	26.43	10,585,248	+1.66(+6.70%)
Mar 21, 2014	25.12	25.18	24.68	24.77	8,136,264	-0.62(-2.46%)
Mar 20, 2014	26.55	26.64	25.15	25.39	7,714,132	-0.96(-3.66%)
Mar 19, 2014	26.45	27.17	26.08	26.36	4,967,098	-0.07(-0.28%)
Mar 18, 2014	26.75	27.36	26.18	26.43	9,645,544	-0.32(-1.18%)
Mar 17, 2014	29.02	29.95	26.66	26.75	12,838,558	-2.27(-7.82%)
Mar 14, 2014	28.88	29.50	28.57	29.02	9,538,620	+0.36(+1.27%)
Mar 13, 2014	29.97	30.07	28.52	28.66	13,772,720	-1.63(-5.38%)
Mar 12, 2014	33.10	34.70	27.30	30.29	31,943,522	-2.41(-7.37%)
Mar 11, 2014	33.15	33.49	31.95	32.70	6,233,634	-0.38(-1.16%)
Mar 10, 2014	32.38	33.25	32.25	33.08	4,579,260	+0.71(+2.19%)
Mar 07, 2014	33.17	33.22	32.10	32.37	3,071,932	-0.59(-1.79%)
Mar 06, 2014	33.50	33.62	32.92	32.96	2,642,854	-0.17(-0.53%)
Mar 05, 2014	32.98	33.33	32.95	33.13	2,291,532	+0.20(+0.59%)
Mar 04, 2014	32.77	33.15	32.51	32.94	3,405,006	+0.44(+1.35%)

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.