Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.98	32.51	31.15	31.94	9,257,406	+3.71(+13.14%)
May 29, 2014	27.80	28.35	27.66	28.23	1,965,181	+0.35(+1.24%)
May 28, 2014	28.11	28.36	27.85	27.88	1,401,523	-0.23(-0.83%)
May 27, 2014	28.89	28.90	27.85	28.11	1,729,076	-0.46(-1.61%)
May 23, 2014	28.44	28.57	28.57	28.57	451,693	+0.05(+0.18%)
May 22, 2014	28.26	28.75	28.26	28.52	778,041	+0.41(+1.45%)
May 21, 2014	28.75	28.90	28.05	28.11	1,054,793	-0.50(-1.74%)
May 20, 2014	29.00	29.03	28.53	28.61	610,013	-0.47(-1.60%)
May 19, 2014	29.13	29.26	28.96	29.08	818,654	-0.05(-0.16%)
May 16, 2014	28.73	29.33	28.44	29.12	1,279,280	+0.46(+1.60%)
May 15, 2014	29.29	29.38	28.48	28.66	1,252,218	-0.82(-2.78%)
May 14, 2014	29.88	29.93	29.46	29.48	684,142	-0.41(-1.38%)
May 13, 2014	29.82	29.99	29.70	29.90	793,770	-0.06(-0.20%)
May 12, 2014	29.40	30.07	29.40	29.96	802,662	+0.59(+2.02%)
May 09, 2014	29.24	29.50	29.12	29.36	749,160	+0.09(+0.31%)
May 08, 2014	29.24	30.04	29.08	29.27	1,016,239	+0.02(+0.05%)
May 07, 2014	29.49	29.54	28.96	29.26	968,721	-0.20(-0.69%)
May 06, 2014	29.67	29.87	29.36	29.46	964,316	-0.17(-0.56%)
May 05, 2014	29.77	29.78	29.43	29.63	780,781	-0.32(-1.06%)
May 02, 2014	29.77	30.09	29.70	29.94	867,403	+0.22(+0.73%)
May 01, 2014	29.82	29.87	29.45	29.72	1,064,783	+0.00(+0.00%)
Apr 30, 2014	29.58	29.75	29.05	29.72	1,015,360	+0.12(+0.41%)
Apr 29, 2014	29.63	29.78	29.23	29.60	1,199,876	+0.19(+0.64%)
Apr 28, 2014	29.84	29.93	28.72	29.42	1,675,019	-0.29(-0.96%)
Apr 25, 2014	29.63	29.97	29.46	29.70	1,197,951	+0.06(+0.20%)
Apr 24, 2014	29.96	30.07	29.38	29.64	757,953	-0.17(-0.56%)
Apr 23, 2014	29.58	30.28	29.58	29.81	2,107,524	+0.31(+1.05%)
Apr 22, 2014	29.57	29.90	29.49	29.50	1,079,760	-0.20(-0.66%)
Apr 21, 2014	29.65	29.83	29.46	29.69	2,090,241	+0.56(+1.91%)
Apr 17, 2014	29.29	29.14	29.14	29.14	672,025	-0.15(-0.51%)
Apr 16, 2014	29.38	29.49	29.09	29.29	797,916	+0.28(+0.96%)
Apr 15, 2014	29.02	29.33	28.56	29.01	1,463,431	+0.05(+0.18%)
Apr 14, 2014	29.05	29.35	28.74	28.96	2,502,723	+0.07(+0.23%)
Apr 11, 2014	28.80	29.01	28.55	28.89	1,719,998	-0.05(-0.18%)
Apr 10, 2014	28.74	29.06	28.29	28.94	2,658,771	+0.27(+0.94%)
Apr 09, 2014	28.14	28.68	28.09	28.67	1,474,982	+0.59(+2.12%)
Apr 08, 2014	27.62	28.18	27.56	28.08	1,576,795	+0.47(+1.69%)
Apr 07, 2014	28.14	28.20	27.56	27.61	1,317,764	-0.62(-2.19%)
Apr 04, 2014	28.89	29.03	28.20	28.23	1,558,819	-0.55(-1.91%)
Apr 03, 2014	28.67	29.11	28.67	28.78	972,431	+0.05(+0.18%)
Apr 02, 2014	28.59	29.27	28.45	28.72	1,738,368	+0.16(+0.55%)
Apr 01, 2014	28.40	28.81	28.36	28.56	1,318,309	+0.07(+0.24%)
Mar 31, 2014	28.69	28.90	28.46	28.50	2,574,053	+0.50(+1.80%)
Mar 28, 2014	27.47	28.38	27.33	27.99	1,346,196	+0.53(+1.92%)
Mar 27, 2014	27.86	28.19	27.43	27.47	1,927,214	-0.37(-1.32%)
Mar 26, 2014	27.93	28.41	27.69	27.84	1,354,686	+0.07(+0.24%)
Mar 25, 2014	28.18	28.41	27.58	27.77	1,550,889	-0.43(-1.52%)
Mar 24, 2014	28.59	28.84	27.96	28.20	1,185,906	-0.41(-1.45%)
Mar 21, 2014	28.29	28.90	28.27	28.61	2,198,141	+0.43(+1.52%)
Mar 20, 2014	28.20	28.42	28.10	28.18	1,164,115	-0.04(-0.13%)
Mar 19, 2014	27.77	28.39	27.74	28.22	2,095,270	+0.50(+1.79%)
Mar 18, 2014	27.34	27.77	27.20	27.72	1,704,335	+0.39(+1.43%)
Mar 17, 2014	27.51	27.84	27.30	27.33	1,581,318	-0.09(-0.33%)
Mar 14, 2014	27.39	27.80	27.22	27.42	1,603,809	-0.02(-0.06%)
Mar 13, 2014	27.68	27.96	27.38	27.44	2,343,594	-0.32(-1.17%)
Mar 12, 2014	27.74	28.03	27.48	27.76	1,636,804	-0.08(-0.30%)
Mar 11, 2014	28.01	28.07	27.47	27.84	2,646,351	-0.11(-0.38%)
Mar 10, 2014	27.51	28.09	27.18	27.95	5,202,079	+0.88(+3.25%)
Mar 07, 2014	26.01	27.09	25.28	27.07	20,635,794	+5.06(+22.97%)
Mar 06, 2014	22.00	22.24	21.69	22.01	2,320,306	-0.04(-0.17%)
Mar 05, 2014	21.97	22.20	21.85	22.05	1,354,081	+0.12(+0.55%)
Mar 04, 2014	22.66	22.73	21.91	21.93	2,401,086	-0.49(-2.18%)

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.