Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.22	15.22	14.96	15.04	5,445,397	-0.13(-0.84%)
Apr 29, 2014	14.85	15.57	14.85	15.17	5,315,544	+0.21(+1.41%)
Apr 28, 2014	15.75	15.79	14.86	14.96	2,346,115	-0.69(-4.43%)
Apr 25, 2014	16.08	16.21	15.60	15.65	2,899,694	-0.46(-2.86%)
Apr 24, 2014	16.52	16.61	16.10	16.11	1,206,131	-0.35(-2.12%)
Apr 23, 2014	16.73	16.96	16.46	16.46	1,257,622	-0.28(-1.69%)
Apr 22, 2014	16.37	16.93	16.33	16.75	2,496,434	+0.42(+2.58%)
Apr 21, 2014	15.75	16.34	15.70	16.33	2,189,027	+0.63(+3.99%)
Apr 17, 2014	15.71	15.70	15.70	15.70	1,742,405	+0.08(+0.50%)
Apr 16, 2014	15.34	15.72	15.24	15.62	2,175,006	+0.42(+2.74%)
Apr 15, 2014	15.39	15.61	15.04	15.21	2,121,724	-0.07(-0.47%)
Apr 14, 2014	15.34	15.46	15.12	15.28	2,787,587	+0.03(+0.22%)
Apr 11, 2014	15.34	15.49	14.94	15.24	4,921,952	-0.32(-2.03%)
Apr 10, 2014	16.19	16.28	15.41	15.56	1,438,584	-0.53(-3.27%)
Apr 09, 2014	15.71	16.19	15.46	16.09	2,595,809	+0.43(+2.73%)
Apr 08, 2014	16.22	16.29	15.59	15.66	3,785,621	-0.66(-4.04%)
Apr 07, 2014	17.05	17.15	16.19	16.32	4,057,777	-0.87(-5.06%)
Apr 04, 2014	17.93	17.99	17.13	17.19	2,496,148	-0.44(-2.49%)
Apr 03, 2014	17.64	17.88	17.54	17.63	1,705,761	+0.25(+1.44%)
Apr 02, 2014	17.69	17.72	17.30	17.38	758,941	-0.27(-1.51%)
Apr 01, 2014	17.58	17.71	17.48	17.64	907,410	+0.01(+0.06%)
Mar 31, 2014	17.97	18.01	17.45	17.63	1,503,310	-0.22(-1.24%)
Mar 28, 2014	17.51	17.93	17.23	17.86	1,285,935	+0.54(+3.14%)
Mar 27, 2014	16.94	17.51	16.87	17.31	1,202,609	+0.43(+2.56%)
Mar 26, 2014	17.16	17.48	16.86	16.88	981,178	-0.23(-1.33%)
Mar 25, 2014	17.26	17.66	16.96	17.11	973,453	-0.13(-0.74%)
Mar 24, 2014	17.61	17.61	16.69	17.23	2,350,481	-0.37(-2.08%)
Mar 21, 2014	17.91	18.02	17.55	17.60	1,624,880	-0.29(-1.64%)
Mar 20, 2014	17.94	17.97	17.47	17.89	2,011,421	-0.15(-0.83%)
Mar 19, 2014	17.88	18.16	17.76	18.04	1,447,624	+0.21(+1.15%)
Mar 18, 2014	18.02	18.02	17.61	17.84	696,619	+0.01(+0.06%)
Mar 17, 2014	17.73	17.99	17.68	17.83	721,686	+0.18(+1.01%)
Mar 14, 2014	17.74	17.85	17.47	17.65	753,414	-0.17(-0.93%)
Mar 13, 2014	18.18	18.32	17.51	17.82	1,157,843	-0.25(-1.41%)
Mar 12, 2014	18.06	18.12	17.61	18.07	690,630	-0.11(-0.58%)
Mar 11, 2014	18.16	18.28	17.97	18.18	1,018,876	+0.16(+0.86%)
Mar 10, 2014	18.02	18.17	17.92	18.02	584,531	+0.00(+0.00%)
Mar 07, 2014	18.52	18.55	17.84	18.02	2,242,302	-0.40(-2.17%)
Mar 06, 2014	18.17	18.68	18.17	18.42	1,243,379	+0.12(+0.64%)
Mar 05, 2014	17.89	18.45	17.76	18.30	2,171,107	+0.42(+2.32%)
Mar 04, 2014	17.88	18.51	17.84	17.89	3,250,330	+0.20(+1.13%)
Mar 03, 2014	17.52	17.71	17.19	17.69	1,649,656	-0.16(-0.90%)
Feb 28, 2014	17.77	18.04	17.62	17.85	1,142,287	+0.09(+0.53%)
Feb 27, 2014	17.97	18.13	17.60	17.76	1,052,232	+0.01(+0.03%)
Feb 26, 2014	17.62	18.08	17.56	17.75	2,717,613	+0.21(+1.20%)
Feb 25, 2014	17.72	17.74	17.31	17.54	1,341,351	-0.04(-0.25%)
Feb 24, 2014	17.47	17.72	17.43	17.58	2,095,732	+0.11(+0.60%)
Feb 21, 2014	17.14	17.57	17.10	17.48	2,506,304	+0.30(+1.78%)
Feb 20, 2014	17.18	17.25	17.05	17.17	1,465,153	-0.02(-0.10%)
Feb 19, 2014	17.02	17.23	16.92	17.19	1,271,119	+0.23(+1.37%)
Feb 18, 2014	17.12	17.58	16.93	16.96	1,648,430	-0.13(-0.78%)
Feb 14, 2014	16.93	17.09	17.09	17.09	1,928,512	+0.04(+0.23%)
Feb 13, 2014	17.06	17.14	16.77	17.05	2,322,084	-0.14(-0.81%)
Feb 12, 2014	17.17	17.34	17.11	17.19	1,436,128	-0.04(-0.25%)
Feb 11, 2014	17.28	17.41	17.19	17.23	2,303,274	-0.18(-1.01%)
Feb 10, 2014	17.54	17.57	17.30	17.41	1,322,410	+0.32(+1.88%)
Feb 07, 2014	17.15	17.28	16.74	17.09	3,884,386	+0.06(+0.38%)
Feb 06, 2014	17.04	17.27	16.78	17.02	2,139,499	+0.09(+0.54%)
Feb 05, 2014	16.97	17.11	16.65	16.93	1,199,546	-0.03(-0.16%)
Feb 04, 2014	16.42	17.09	16.38	16.96	1,725,184	+0.52(+3.16%)

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.