Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.50	27.50	26.60	26.60	11,200	-0.40(-1.48%)
May 29, 2014	27.65	28.01	27.00	27.00	2,918	-0.40(-1.46%)
May 28, 2014	27.12	27.65	27.00	27.40	2,291	+0.85(+3.20%)
May 27, 2014	26.90	26.90	26.55	26.55	3,800	-0.45(-1.67%)
May 26, 2014	27.00	27.00	27.00	27.00	400	-0.11(-0.41%)
May 23, 2014	26.98	27.15	26.86	27.11	6,817	+0.86(+3.28%)
May 22, 2014	26.95	26.95	26.00	26.25	2,688	-0.70(-2.60%)
May 21, 2014	25.00	27.25	25.00	26.95	11,046	+2.17(+8.76%)
May 20, 2014	24.40	24.78	23.20	24.78	10,155	+1.31(+5.58%)
May 16, 2014		23.47	23.47	23.47	0	-0.49(-2.05%)
May 15, 2014	23.15	24.00	23.15	23.96	890	+0.81(+3.50%)
May 14, 2014	23.92	23.92	23.15	23.15	1,070	-1.03(-4.26%)
May 13, 2014	24.25	24.25	24.04	24.18	495	+0.18(+0.75%)
May 12, 2014	25.00	25.29	24.00	24.00	10,390	-0.65(-2.64%)
May 09, 2014	23.81	25.00	23.75	24.65	1,663	+0.85(+3.57%)
May 08, 2014	23.99	24.50	23.75	23.80	7,970	+0.05(+0.21%)
May 07, 2014	24.60	24.75	23.75	23.75	9,012	-1.25(-5.00%)
May 06, 2014	25.00	25.00	24.99	25.00	300	+0.35(+1.42%)
May 05, 2014	25.50	25.71	24.65	24.65	2,587	-1.25(-4.83%)
May 02, 2014	25.75	25.90	25.50	25.90	1,455	+0.24(+0.94%)
May 01, 2014	25.09	25.73	25.09	25.66	3,020	+0.57(+2.27%)
Apr 30, 2014	24.50	25.09	24.10	25.09	3,545	+0.49(+1.99%)
Apr 29, 2014	24.50	24.91	24.08	24.60	2,012	-0.40(-1.60%)
Apr 28, 2014	25.08	25.11	25.00	25.00	636	-0.34(-1.34%)
Apr 25, 2014	25.65	25.65	25.00	25.34	3,230	-0.34(-1.32%)
Apr 24, 2014	26.00	26.50	25.68	25.68	1,292	-0.82(-3.09%)
Apr 23, 2014	26.51	26.60	26.50	26.50	680	-0.50(-1.85%)
Apr 22, 2014	25.96	27.00	25.96	27.00	4,100	+1.62(+6.38%)
Apr 21, 2014	25.90	25.91	25.00	25.38	5,250	-0.52(-2.01%)
Apr 17, 2014		25.90	25.90	25.90	0	+0.05(+0.19%)
Apr 16, 2014	25.85	25.85	25.85	25.85	7,320	+0.03(+0.12%)
Apr 15, 2014	24.30	25.93	24.30	25.82	19,732	+0.73(+2.91%)
Apr 14, 2014	25.51	26.37	25.00	25.09	4,390	-0.91(-3.50%)
Apr 11, 2014	27.05	27.05	26.00	26.00	800	-1.00(-3.70%)
Apr 10, 2014	28.00	28.50	26.86	27.00	2,248	-0.25(-0.92%)
Apr 09, 2014	27.20	27.99	27.20	27.25	2,930	+0.25(+0.93%)
Apr 08, 2014	26.96	27.15	26.26	27.00	5,770	-0.16(-0.59%)
Apr 07, 2014	28.25	28.60	27.16	27.16	3,076	-1.31(-4.60%)
Apr 04, 2014	29.51	29.56	28.25	28.47	11,446	-1.38(-4.62%)
Apr 03, 2014	29.55	30.25	29.55	29.85	1,525	+0.31(+1.05%)
Apr 02, 2014	28.88	29.54	28.88	29.54	1,400	+0.29(+0.99%)
Apr 01, 2014	28.78	29.25	28.78	29.25	700	+0.75(+2.63%)
Mar 31, 2014	28.11	29.70	28.11	28.50	1,648	-0.75(-2.56%)
Mar 28, 2014	28.94	29.25	28.94	29.25	442	+0.50(+1.74%)
Mar 27, 2014	27.50	28.75	27.23	28.75	3,499	+0.70(+2.50%)
Mar 26, 2014	29.00	29.00	27.49	28.05	7,046	-0.94(-3.24%)
Mar 25, 2014	28.99	29.50	28.75	28.99	6,154	+0.24(+0.83%)
Mar 24, 2014	29.00	29.00	28.27	28.75	6,419	-0.72(-2.44%)
Mar 21, 2014	30.50	30.50	29.41	29.47	4,485	-1.68(-5.39%)
Mar 20, 2014	31.12	31.15	31.12	31.15	338	-0.12(-0.38%)
Mar 19, 2014	31.35	31.50	31.00	31.27	9,255	-0.08(-0.26%)
Mar 18, 2014	31.20	31.80	31.00	31.35	7,102	+0.51(+1.65%)
Mar 17, 2014	31.40	31.40	30.83	30.84	1,669	-0.26(-0.84%)
Mar 14, 2014	29.67	31.10	29.50	31.10	2,648	+1.10(+3.67%)
Mar 13, 2014	30.49	30.54	29.49	30.00	7,554	-0.25(-0.83%)
Mar 12, 2014	30.00	30.25	29.77	30.25	2,000	+0.00(+0.00%)
Mar 11, 2014	31.36	31.36	29.75	30.25	4,281	-1.15(-3.66%)
Mar 10, 2014	30.76	31.50	30.76	31.40	2,500	-0.02(-0.06%)
Mar 07, 2014	32.65	32.71	31.00	31.42	11,032	-0.83(-2.57%)
Mar 06, 2014	32.98	33.00	32.25	32.25	4,117	-0.20(-0.62%)
Mar 05, 2014	32.82	33.00	32.45	32.45	3,150	-0.37(-1.13%)
Mar 04, 2014	32.75	33.00	32.56	32.82	6,530	+0.20(+0.61%)

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.