Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.12	28.38	27.88	28.08	24,510,270	+0.01(+0.04%)
May 29, 2014	28.28	28.51	27.92	28.07	23,699,030	-0.03(-0.11%)
May 28, 2014	27.79	28.40	27.67	28.10	25,772,276	+0.54(+1.96%)
May 27, 2014	27.04	27.61	26.99	27.56	23,923,702	+0.72(+2.67%)
May 23, 2014	26.69	26.84	26.84	26.84	12,632,567	+0.05(+0.18%)
May 22, 2014	26.55	26.81	26.39	26.79	10,274,322	+0.28(+1.07%)
May 21, 2014	26.45	26.72	26.32	26.51	19,367,098	+0.43(+1.66%)
May 20, 2014	26.49	26.67	25.69	26.08	22,118,536	-0.38(-1.45%)
May 19, 2014	25.90	26.52	25.69	26.46	22,280,148	+0.89(+3.50%)
May 16, 2014	25.38	25.88	25.08	25.56	20,253,930	+0.17(+0.66%)
May 15, 2014	26.33	26.41	24.80	25.40	42,207,164	-0.98(-3.72%)
May 14, 2014	27.04	27.16	26.30	26.38	25,908,162	-0.76(-2.79%)
May 13, 2014	27.01	27.28	26.74	27.14	28,625,264	+0.12(+0.44%)
May 12, 2014	26.55	27.05	26.46	27.02	22,762,430	+0.66(+2.50%)
May 09, 2014	26.47	26.58	25.97	26.36	21,055,386	-0.09(-0.33%)
May 08, 2014	25.87	26.91	25.76	26.45	27,476,684	+0.51(+1.95%)
May 07, 2014	26.21	26.39	25.58	25.94	24,917,798	-0.26(-0.99%)
May 06, 2014	26.35	26.69	26.04	26.20	23,369,600	-0.06(-0.22%)
May 05, 2014	25.78	26.36	25.49	26.26	21,487,622	+0.42(+1.63%)
May 02, 2014	25.79	26.16	25.60	25.84	18,665,858	+0.06(+0.23%)
May 01, 2014	25.74	26.34	25.39	25.78	28,736,020	+0.13(+0.50%)
Apr 30, 2014	24.72	25.65	24.69	25.65	29,275,062	+1.00(+4.06%)
Apr 29, 2014	24.31	24.85	24.01	24.65	20,097,764	+0.51(+2.12%)
Apr 28, 2014	24.98	25.27	23.76	24.14	32,723,698	-0.67(-2.69%)
Apr 25, 2014	25.14	25.22	24.60	24.81	26,496,028	-0.88(-3.44%)
Apr 24, 2014	25.98	26.14	24.89	25.69	40,444,768	-0.09(-0.34%)
Apr 23, 2014	25.72	25.99	25.51	25.78	32,852,910	+0.07(+0.27%)
Apr 22, 2014	25.05	25.81	25.02	25.71	46,618,132	+0.84(+3.40%)
Apr 21, 2014	24.59	24.94	24.12	24.87	46,187,616	+1.38(+5.90%)
Apr 17, 2014	22.70	23.48	23.48	23.48	47,055,772	+1.40(+6.36%)
Apr 16, 2014	21.96	22.17	21.61	22.08	21,862,118	+0.30(+1.40%)
Apr 15, 2014	21.53	21.84	21.14	21.77	25,460,312	+0.27(+1.23%)
Apr 14, 2014	20.98	21.74	20.87	21.51	32,265,572	+0.76(+3.64%)
Apr 11, 2014	21.11	21.54	20.64	20.75	35,883,480	-0.54(-2.54%)
Apr 10, 2014	22.29	22.54	21.23	21.29	37,585,292	-0.90(-4.07%)
Apr 09, 2014	22.18	22.43	21.84	22.20	32,156,226	+0.38(+1.76%)
Apr 08, 2014	21.67	22.02	21.02	21.81	45,010,744	+0.49(+2.30%)
Apr 07, 2014	22.12	22.57	20.83	21.32	64,617,572	-0.85(-3.85%)
Apr 04, 2014	24.35	24.41	22.04	22.18	78,702,528	-1.39(-5.92%)
Apr 03, 2014	24.12	24.29	23.36	23.57	38,436,328	-0.34(-1.44%)
Apr 02, 2014	24.13	24.16	23.57	23.91	24,899,454	-0.09(-0.37%)
Apr 01, 2014	23.41	24.02	23.28	24.00	37,223,024	+0.77(+3.30%)
Mar 31, 2014	21.90	23.26	21.81	23.24	40,257,516	+1.72(+7.99%)
Mar 28, 2014	21.60	22.14	21.31	21.52	38,450,852	-0.32(-1.48%)
Mar 27, 2014	22.40	22.42	21.53	21.84	36,577,352	-0.58(-2.58%)
Mar 26, 2014	23.21	23.46	22.41	22.42	24,955,854	-0.69(-2.97%)
Mar 25, 2014	23.22	23.49	23.00	23.11	17,349,284	+0.05(+0.21%)
Mar 24, 2014	23.38	23.67	22.97	23.06	24,167,012	-0.18(-0.76%)
Mar 21, 2014	23.68	23.83	23.23	23.24	32,832,894	-0.34(-1.46%)
Mar 20, 2014	23.50	23.92	23.46	23.58	20,079,618	+0.03(+0.13%)
Mar 19, 2014	24.02	24.18	23.33	23.55	20,141,256	-0.50(-2.08%)
Mar 18, 2014	23.61	24.16	23.30	24.05	27,882,746	+0.55(+2.34%)
Mar 17, 2014	23.68	23.74	23.42	23.50	17,576,272	-0.03(-0.13%)
Mar 14, 2014	23.64	23.89	23.31	23.53	25,022,150	-0.15(-0.62%)
Mar 13, 2014	24.46	24.49	23.18	23.68	36,164,704	-0.72(-2.94%)
Mar 12, 2014	24.16	24.49	23.79	24.40	19,618,848	+0.17(+0.69%)
Mar 11, 2014	24.48	24.62	24.12	24.23	21,485,474	-0.18(-0.72%)
Mar 10, 2014	23.89	24.49	23.65	24.41	24,086,936	+0.42(+1.76%)
Mar 07, 2014	24.38	24.45	23.90	23.98	24,282,178	-0.34(-1.41%)
Mar 06, 2014	24.41	24.43	23.87	24.33	32,896,894	-0.06(-0.24%)
Mar 05, 2014	24.63	24.68	24.24	24.39	26,379,282	-0.28(-1.12%)
Mar 04, 2014	24.43	24.70	24.28	24.66	33,374,534	+0.62(+2.57%)

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.