Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.09	28.36	27.86	28.05	24,531,708	+0.01(+0.04%)
May 29, 2014	28.25	28.49	27.90	28.04	23,719,758	-0.03(-0.11%)
May 28, 2014	27.77	28.38	27.64	28.07	25,794,818	+0.54(+1.96%)
May 27, 2014	27.01	27.58	26.97	27.53	23,944,626	+0.72(+2.67%)
May 23, 2014	26.67	26.82	26.82	26.82	12,643,615	+0.05(+0.18%)
May 22, 2014	26.52	26.79	26.37	26.77	10,283,308	+0.28(+1.07%)
May 21, 2014	26.43	26.70	26.30	26.48	19,384,038	+0.43(+1.66%)
May 20, 2014	26.46	26.65	25.67	26.05	22,137,882	-0.38(-1.45%)
May 19, 2014	25.88	26.49	25.67	26.44	22,299,636	+0.89(+3.50%)
May 16, 2014	25.36	25.86	25.06	25.54	20,271,644	+0.17(+0.66%)
May 15, 2014	26.31	26.39	24.78	25.38	42,244,080	-0.98(-3.72%)
May 14, 2014	27.01	27.14	26.28	26.36	25,930,822	-0.76(-2.79%)
May 13, 2014	26.98	27.26	26.72	27.11	28,650,302	+0.12(+0.44%)
May 12, 2014	26.52	27.02	26.44	26.99	22,782,338	+0.66(+2.50%)
May 09, 2014	26.45	26.55	25.95	26.34	21,073,802	-0.09(-0.33%)
May 08, 2014	25.85	26.89	25.74	26.43	27,500,716	+0.51(+1.95%)
May 07, 2014	26.19	26.37	25.56	25.92	24,939,592	-0.26(-0.99%)
May 06, 2014	26.33	26.67	26.01	26.18	23,390,040	-0.06(-0.22%)
May 05, 2014	25.76	26.34	25.46	26.24	21,506,416	+0.42(+1.63%)
May 02, 2014	25.77	26.14	25.58	25.82	18,682,184	+0.06(+0.23%)
May 01, 2014	25.72	26.31	25.37	25.76	28,761,154	+0.13(+0.50%)
Apr 30, 2014	24.70	25.63	24.67	25.63	29,300,666	+1.00(+4.06%)
Apr 29, 2014	24.29	24.83	23.99	24.63	20,115,342	+0.51(+2.12%)
Apr 28, 2014	24.95	25.25	23.74	24.12	32,752,318	-0.67(-2.69%)
Apr 25, 2014	25.12	25.20	24.58	24.79	26,519,202	-0.88(-3.44%)
Apr 24, 2014	25.95	26.12	24.87	25.67	40,480,144	-0.09(-0.34%)
Apr 23, 2014	25.70	25.96	25.48	25.76	32,881,644	+0.07(+0.27%)
Apr 22, 2014	25.03	25.79	25.00	25.69	46,658,908	+0.84(+3.40%)
Apr 21, 2014	24.57	24.91	24.10	24.85	46,228,012	+1.38(+5.90%)
Apr 17, 2014	22.68	23.46	23.46	23.46	47,096,928	+1.40(+6.36%)
Apr 16, 2014	21.94	22.15	21.59	22.06	21,881,238	+0.30(+1.40%)
Apr 15, 2014	21.51	21.82	21.12	21.75	25,482,580	+0.27(+1.23%)
Apr 14, 2014	20.96	21.73	20.85	21.49	32,293,792	+0.76(+3.64%)
Apr 11, 2014	21.09	21.52	20.63	20.73	35,914,864	-0.54(-2.54%)
Apr 10, 2014	22.27	22.52	21.22	21.27	37,618,164	-0.90(-4.07%)
Apr 09, 2014	22.16	22.41	21.82	22.18	32,184,350	+0.38(+1.76%)
Apr 08, 2014	21.65	22.01	21.00	21.79	45,050,112	+0.49(+2.30%)
Apr 07, 2014	22.10	22.55	20.81	21.30	64,674,088	-0.85(-3.85%)
Apr 04, 2014	24.33	24.38	22.02	22.16	78,771,368	-1.39(-5.92%)
Apr 03, 2014	24.10	24.27	23.33	23.55	38,469,944	-0.34(-1.44%)
Apr 02, 2014	24.11	24.14	23.55	23.89	24,921,232	-0.09(-0.37%)
Apr 01, 2014	23.39	24.00	23.26	23.98	37,255,580	+0.77(+3.30%)
Mar 31, 2014	21.88	23.24	21.79	23.22	40,292,724	+1.72(+7.99%)
Mar 28, 2014	21.58	22.12	21.29	21.50	38,484,484	-0.32(-1.48%)
Mar 27, 2014	22.38	22.40	21.51	21.82	36,609,344	-0.58(-2.58%)
Mar 26, 2014	23.19	23.44	22.39	22.40	24,977,682	-0.69(-2.97%)
Mar 25, 2014	23.20	23.47	22.98	23.09	17,364,460	+0.05(+0.21%)
Mar 24, 2014	23.36	23.65	22.95	23.04	24,188,150	-0.18(-0.76%)
Mar 21, 2014	23.66	23.81	23.21	23.22	32,861,612	-0.34(-1.46%)
Mar 20, 2014	23.48	23.90	23.44	23.56	20,097,182	+0.03(+0.12%)
Mar 19, 2014	24.00	24.16	23.31	23.53	20,158,872	-0.50(-2.08%)
Mar 18, 2014	23.59	24.14	23.28	24.03	27,907,134	+0.55(+2.34%)
Mar 17, 2014	23.66	23.72	23.40	23.48	17,591,644	-0.03(-0.13%)
Mar 14, 2014	23.62	23.86	23.29	23.51	25,044,036	-0.15(-0.62%)
Mar 13, 2014	24.44	24.47	23.16	23.66	36,196,336	-0.72(-2.94%)
Mar 12, 2014	24.14	24.47	23.77	24.37	19,636,008	+0.17(+0.69%)
Mar 11, 2014	24.46	24.60	24.10	24.21	21,504,266	-0.18(-0.72%)
Mar 10, 2014	23.86	24.47	23.63	24.38	24,108,004	+0.42(+1.76%)
Mar 07, 2014	24.36	24.42	23.87	23.96	24,303,416	-0.34(-1.41%)
Mar 06, 2014	24.38	24.40	23.84	24.31	32,925,668	-0.06(-0.24%)
Mar 05, 2014	24.61	24.66	24.22	24.36	26,402,354	-0.27(-1.12%)
Mar 04, 2014	24.40	24.68	24.26	24.64	33,403,726	+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.