Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.53	34.78	33.18	33.68	1,293,390	-1.01(-2.91%)
May 29, 2014	34.16	35.01	33.80	34.69	1,136,185	+0.61(+1.79%)
May 28, 2014	34.74	35.41	33.92	34.08	903,460	-0.80(-2.29%)
May 27, 2014	34.71	35.43	33.89	34.88	1,230,094	+0.84(+2.47%)
May 23, 2014	34.54	34.04	34.04	34.04	2,304,600	+0.97(+2.93%)
May 22, 2014	32.65	33.74	31.89	33.07	1,277,167	+1.93(+6.20%)
May 21, 2014	31.19	31.63	30.44	31.14	971,454	+0.20(+0.65%)
May 20, 2014	31.47	32.00	30.31	30.94	797,993	-0.69(-2.18%)
May 19, 2014	31.12	32.10	31.06	31.63	922,749	+0.21(+0.67%)
May 16, 2014	32.32	32.94	30.90	31.42	861,726	-0.96(-2.96%)
May 15, 2014	32.41	32.94	31.33	32.38	924,369	-0.31(-0.95%)
May 14, 2014	33.76	34.57	32.63	32.69	1,082,142	-1.37(-4.02%)
May 13, 2014	32.60	34.34	32.45	34.06	1,722,695	+1.52(+4.67%)
May 12, 2014	32.17	33.86	32.17	32.54	1,360,991	+0.47(+1.47%)
May 09, 2014	31.05	32.43	30.48	32.07	1,226,315	+0.97(+3.12%)
May 08, 2014	34.43	34.80	30.71	31.10	2,356,335	-3.18(-9.28%)
May 07, 2014	35.82	35.82	33.50	34.28	1,646,073	-1.51(-4.22%)
May 06, 2014	36.24	36.47	35.43	35.79	670,863	-0.83(-2.27%)
May 05, 2014	35.68	36.78	35.00	36.62	652,645	+0.54(+1.50%)
May 02, 2014	36.82	36.94	35.77	36.08	832,102	-0.80(-2.17%)
May 01, 2014	37.24	38.24	36.50	36.88	975,228	-0.25(-0.67%)
Apr 30, 2014	36.69	37.24	36.26	37.13	614,445	+0.02(+0.05%)
Apr 29, 2014	36.30	37.58	36.24	37.11	847,369	+0.75(+2.06%)
Apr 28, 2014	37.91	38.25	35.18	36.36	1,412,197	-0.34(-0.93%)
Apr 25, 2014	37.37	38.13	36.36	36.70	1,257,866	-1.49(-3.90%)
Apr 24, 2014	38.50	38.77	36.51	38.19	3,170,181	-0.72(-1.85%)
Apr 23, 2014	37.59	39.81	37.26	38.91	2,821,364	+0.12(+0.31%)
Apr 22, 2014	34.56	39.20	34.50	38.79	4,275,234	+4.81(+14.16%)
Apr 21, 2014	40.00	40.00	33.57	33.98	13,104,374	+9.58(+39.26%)
Apr 17, 2014	24.01	24.40	24.40	24.40	1,001,300	+0.17(+0.70%)
Apr 16, 2014	22.89	24.25	22.89	24.23	884,717	+1.56(+6.88%)
Apr 15, 2014	22.50	23.20	20.89	22.67	1,046,898	+0.38(+1.70%)
Apr 14, 2014	22.41	23.42	21.56	22.29	1,224,141	+0.11(+0.50%)
Apr 11, 2014	22.87	23.58	22.00	22.18	1,282,832	-1.04(-4.48%)
Apr 10, 2014	25.86	26.00	23.09	23.22	1,525,427	-2.58(-10.00%)
Apr 09, 2014	25.25	26.11	25.20	25.80	1,123,891	+0.91(+3.66%)
Apr 08, 2014	24.90	25.76	23.75	24.89	1,656,557	+0.16(+0.65%)
Apr 07, 2014	22.98	25.41	21.75	24.73	2,208,807	+1.68(+7.29%)
Apr 04, 2014	24.42	24.69	22.53	23.05	986,788	-1.21(-4.99%)
Apr 03, 2014	25.17	25.75	23.75	24.26	769,305	-0.96(-3.81%)
Apr 02, 2014	26.14	26.45	25.07	25.22	924,116	-0.49(-1.91%)
Apr 01, 2014	24.26	25.98	24.26	25.71	901,943	+1.68(+6.99%)
Mar 31, 2014	23.76	24.32	23.36	24.03	571,654	+0.50(+2.12%)
Mar 28, 2014	23.70	24.15	23.15	23.53	943,769	-0.20(-0.84%)
Mar 27, 2014	22.86	24.25	22.35	23.73	1,017,864	+0.74(+3.22%)
Mar 26, 2014	24.24	24.38	22.49	22.99	1,072,923	-0.97(-4.05%)
Mar 25, 2014	24.80	25.35	23.70	23.96	808,994	-0.58(-2.36%)
Mar 24, 2014	26.63	27.00	23.52	24.54	1,482,867	-2.06(-7.74%)
Mar 21, 2014	28.34	28.45	26.54	26.60	1,721,920	-1.34(-4.80%)
Mar 20, 2014	28.49	29.00	27.70	27.94	484,983	-0.73(-2.55%)
Mar 19, 2014	28.20	28.96	27.51	28.67	903,533	+0.52(+1.85%)
Mar 18, 2014	27.95	28.31	27.30	28.15	763,468	+0.77(+2.81%)
Mar 17, 2014	27.38	27.85	26.98	27.38	709,662	+0.26(+0.96%)
Mar 14, 2014	26.76	27.29	26.14	27.12	774,423	+0.18(+0.67%)
Mar 13, 2014	28.56	28.61	26.68	26.94	1,088,325	-1.66(-5.80%)
Mar 12, 2014	26.98	28.95	26.93	28.60	1,152,869	+1.81(+6.76%)
Mar 11, 2014	27.22	28.00	26.60	26.79	890,387	-0.50(-1.83%)
Mar 10, 2014	27.40	28.00	26.80	27.29	855,869	-0.30(-1.09%)
Mar 07, 2014	29.11	29.78	27.27	27.59	1,831,146	-1.42(-4.89%)
Mar 06, 2014	30.30	30.62	28.82	29.01	998,938	-1.28(-4.23%)
Mar 05, 2014	29.55	30.36	29.41	30.29	1,147,537	+0.67(+2.26%)
Mar 04, 2014	28.83	29.75	28.50	29.62	1,030,390	+1.26(+4.44%)

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.