Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.14	39.22	37.15	37.85	2,011,265	-1.42(-3.61%)
May 29, 2014	39.76	40.15	39.21	39.27	683,536	-0.39(-0.98%)
May 28, 2014	40.12	40.32	39.58	39.66	1,133,259	-0.14(-0.36%)
May 27, 2014	40.36	40.65	39.57	39.80	1,443,640	-0.26(-0.64%)
May 23, 2014		40.06	40.06	40.06	0	-0.88(-2.14%)
May 22, 2014	40.77	41.75	40.51	40.93	1,330,694	+0.43(+1.05%)
May 21, 2014	39.23	40.62	39.23	40.51	1,258,989	+1.30(+3.32%)
May 20, 2014	38.94	39.33	38.34	39.21	510,908	+0.17(+0.43%)
May 19, 2014	38.46	39.12	38.30	39.04	755,416	+0.61(+1.59%)
May 16, 2014	38.26	38.46	37.51	38.43	570,785	+0.20(+0.51%)
May 15, 2014	38.35	39.00	37.56	38.23	368,897	-0.15(-0.39%)
May 14, 2014	38.92	39.33	38.29	38.38	465,218	-0.53(-1.37%)
May 13, 2014	39.20	39.67	38.80	38.91	775,140	-0.20(-0.50%)
May 12, 2014	38.35	39.48	38.34	39.11	1,192,512	+0.81(+2.11%)
May 09, 2014	38.20	38.79	38.14	38.30	722,394	-0.03(-0.07%)
May 08, 2014	38.29	38.93	38.13	38.33	1,042,625	+0.04(+0.09%)
May 07, 2014	38.21	38.67	37.80	38.29	749,802	+0.01(+0.02%)
May 06, 2014	38.34	38.44	37.80	38.28	573,150	-0.08(-0.21%)
May 05, 2014	38.16	38.59	37.68	38.36	1,347,780	+0.25(+0.65%)
May 02, 2014	38.20	39.60	37.83	38.12	1,193,923	+0.97(+2.60%)
May 01, 2014	34.61	37.18	34.59	37.15	2,026,500	+2.87(+8.38%)
Apr 30, 2014	33.33	34.45	33.31	34.28	965,342	+0.90(+2.71%)
Apr 29, 2014	33.28	34.03	33.13	33.37	388,218	+0.26(+0.78%)
Apr 28, 2014	32.96	33.19	32.58	33.12	348,412	+0.27(+0.81%)
Apr 25, 2014	33.15	33.20	32.78	32.85	501,657	-0.48(-1.44%)
Apr 24, 2014	33.15	33.45	32.81	33.33	200,299	+0.27(+0.83%)
Apr 23, 2014	33.20	33.52	32.89	33.05	316,290	-0.22(-0.67%)
Apr 22, 2014	32.68	33.51	32.49	33.28	381,164	+0.62(+1.90%)
Apr 21, 2014	32.22	32.86	32.14	32.66	309,890	+0.35(+1.10%)
Apr 17, 2014		32.30	32.30	32.30	0	+0.37(+1.17%)
Apr 16, 2014	32.12	32.41	31.63	31.93	455,330	-0.01(-0.03%)
Apr 15, 2014	31.85	32.48	31.56	31.94	468,918	+0.11(+0.33%)
Apr 14, 2014	32.19	32.42	31.51	31.83	346,231	-0.04(-0.14%)
Apr 11, 2014	32.23	32.58	31.74	31.88	420,204	-0.51(-1.59%)
Apr 10, 2014	33.10	33.16	32.31	32.39	506,898	-0.66(-1.98%)
Apr 09, 2014	32.53	33.11	32.31	33.05	347,730	+0.70(+2.16%)
Apr 08, 2014	32.26	32.95	32.05	32.35	316,140	+0.07(+0.22%)
Apr 07, 2014	32.81	32.81	32.21	32.27	423,229	-0.58(-1.75%)
Apr 04, 2014	33.48	34.04	32.82	32.85	452,996	-0.59(-1.78%)
Apr 03, 2014	33.24	33.60	32.97	33.44	425,609	+0.28(+0.86%)
Apr 02, 2014	32.78	33.36	32.70	33.16	531,775	+0.37(+1.14%)
Apr 01, 2014	33.35	33.46	32.59	32.79	441,035	-0.55(-1.65%)
Mar 31, 2014	32.98	33.55	32.98	33.34	472,427	+0.43(+1.29%)
Mar 28, 2014	33.03	33.55	32.81	32.91	342,196	-0.20(-0.59%)
Mar 27, 2014	33.50	33.94	33.09	33.11	355,684	-0.44(-1.31%)
Mar 26, 2014	34.68	34.68	33.33	33.55	604,793	-0.99(-2.86%)
Mar 25, 2014	34.04	34.95	34.04	34.54	555,713	+0.57(+1.69%)
Mar 24, 2014	34.24	34.69	33.90	33.96	644,958	-0.31(-0.90%)
Mar 21, 2014	33.59	34.53	33.36	34.27	995,531	+0.90(+2.69%)
Mar 20, 2014	33.20	33.57	33.07	33.37	466,001	+0.03(+0.08%)
Mar 19, 2014	33.42	33.71	32.98	33.35	517,149	-0.08(-0.24%)
Mar 18, 2014	33.38	33.72	33.19	33.42	582,333	+0.11(+0.32%)
Mar 17, 2014	33.13	34.00	33.13	33.32	688,635	+0.19(+0.56%)
Mar 14, 2014	32.83	33.33	32.62	33.13	489,789	+0.29(+0.89%)
Mar 13, 2014	33.31	33.50	32.70	32.84	317,941	-0.43(-1.30%)
Mar 12, 2014	33.07	33.43	32.79	33.27	516,763	+0.11(+0.35%)
Mar 11, 2014	33.20	33.50	32.75	33.16	763,794	+0.04(+0.11%)
Mar 10, 2014	33.12	33.52	32.94	33.12	554,196	-0.05(-0.16%)
Mar 07, 2014	33.50	33.59	32.97	33.18	813,163	-0.30(-0.90%)
Mar 06, 2014	33.51	34.15	33.22	33.48	427,132	-0.17(-0.50%)
Mar 05, 2014	33.69	34.34	33.29	33.65	688,293	-0.19(-0.55%)
Mar 04, 2014	32.84	34.10	32.84	33.83	1,053,623	+1.23(+3.79%)

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.