Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.53	18.71	18.34	18.59	1,033,938	+0.10(+0.53%)
Apr 29, 2014	18.80	18.87	18.46	18.49	856,367	-0.24(-1.29%)
Apr 28, 2014	18.45	18.81	18.34	18.73	731,701	+0.37(+2.00%)
Apr 25, 2014	18.45	18.64	18.29	18.36	812,702	-0.11(-0.61%)
Apr 24, 2014	18.64	18.87	18.26	18.48	2,494,422	+0.00(+0.02%)
Apr 23, 2014	18.40	18.85	18.36	18.47	1,221,261	+0.03(+0.14%)
Apr 22, 2014	18.61	18.62	18.25	18.45	1,838,962	-0.20(-1.05%)
Apr 21, 2014	18.15	18.82	18.10	18.64	1,816,778	+0.48(+2.64%)
Apr 17, 2014	17.73	18.16	18.16	18.16	1,485,222	+0.39(+2.21%)
Apr 16, 2014	17.52	17.93	17.17	17.77	1,234,500	+0.35(+2.00%)
Apr 15, 2014	17.02	17.43	16.68	17.42	1,315,583	+0.43(+2.56%)
Apr 14, 2014	16.29	17.02	16.19	16.99	1,176,974	+0.84(+5.17%)
Apr 11, 2014	16.11	16.26	16.03	16.15	1,028,732	-0.05(-0.30%)
Apr 10, 2014	16.26	16.47	15.98	16.20	1,007,555	-0.07(-0.44%)
Apr 09, 2014	15.82	16.28	15.69	16.27	661,755	+0.54(+3.41%)
Apr 08, 2014	15.85	16.08	15.53	15.74	827,409	-0.11(-0.72%)
Apr 07, 2014	16.10	16.14	15.68	15.85	785,263	-0.29(-1.78%)
Apr 04, 2014	16.53	16.63	16.08	16.14	623,462	-0.30(-1.82%)
Apr 03, 2014	16.39	16.53	16.27	16.44	870,104	+0.11(+0.70%)
Apr 02, 2014	16.48	16.49	16.15	16.32	1,279,139	-0.21(-1.28%)
Apr 01, 2014	16.02	16.57	15.93	16.53	1,560,210	+0.56(+3.48%)
Mar 31, 2014	15.83	16.05	15.51	15.98	1,063,450	+0.26(+1.66%)
Mar 28, 2014	15.57	15.88	15.46	15.72	815,465	+0.25(+1.61%)
Mar 27, 2014	15.67	15.77	15.34	15.47	1,221,023	-0.18(-1.16%)
Mar 26, 2014	15.88	15.94	15.58	15.65	747,761	-0.15(-0.96%)
Mar 25, 2014	15.63	15.86	15.51	15.80	697,274	+0.25(+1.63%)
Mar 24, 2014	15.77	15.88	15.41	15.55	1,055,541	-0.20(-1.30%)
Mar 21, 2014	15.80	15.89	15.50	15.75	1,664,551	+0.03(+0.19%)
Mar 20, 2014	15.35	15.78	15.15	15.72	807,924	+0.34(+2.19%)
Mar 19, 2014	15.63	15.68	15.28	15.38	718,475	-0.29(-1.88%)
Mar 18, 2014	15.50	15.85	15.39	15.68	841,330	+0.20(+1.32%)
Mar 17, 2014	15.45	15.59	15.38	15.48	1,138,504	+0.02(+0.12%)
Mar 14, 2014	14.69	15.46	14.69	15.46	1,744,666	+0.78(+5.31%)
Mar 13, 2014	15.24	15.24	14.54	14.68	1,235,227	-0.51(-3.36%)
Mar 12, 2014	14.84	15.19	14.80	15.19	1,119,236	+0.29(+1.93%)
Mar 11, 2014	15.27	15.27	14.76	14.90	1,406,989	-0.31(-2.06%)
Mar 10, 2014	15.00	15.38	14.90	15.21	981,095	+0.22(+1.44%)
Mar 07, 2014	15.42	15.47	14.89	15.00	817,517	-0.31(-2.03%)
Mar 06, 2014	14.54	15.34	14.51	15.31	1,524,257	+0.84(+5.83%)
Mar 05, 2014	14.36	14.60	14.28	14.47	957,586	+0.16(+1.11%)
Mar 04, 2014	14.64	14.77	14.15	14.31	3,505,274	-0.15(-1.02%)
Mar 03, 2014	14.75	15.09	14.41	14.45	1,452,516	-0.43(-2.87%)
Feb 28, 2014	15.13	15.23	14.85	14.88	1,432,315	-0.21(-1.38%)
Feb 27, 2014	15.63	15.88	14.97	15.09	1,845,268	-0.49(-3.16%)
Feb 26, 2014	15.77	15.93	15.49	15.58	1,751,116	-0.07(-0.43%)
Feb 25, 2014	15.48	15.76	15.44	15.65	1,535,929	+0.24(+1.54%)
Feb 24, 2014	15.16	15.60	14.95	15.41	2,268,477	+0.46(+3.06%)
Feb 21, 2014	14.41	14.97	14.41	14.95	1,716,665	+0.56(+3.90%)
Feb 20, 2014	14.20	14.57	13.94	14.39	2,136,485	+0.45(+3.25%)
Feb 19, 2014	13.83	14.08	13.81	13.94	1,138,135	+0.11(+0.78%)
Feb 18, 2014	14.03	14.11	13.76	13.83	1,698,328	-0.16(-1.12%)
Feb 14, 2014	13.85	13.99	13.99	13.99	771,610	+0.11(+0.80%)
Feb 13, 2014	13.60	14.00	13.48	13.88	1,090,328	+0.22(+1.63%)
Feb 12, 2014	13.77	13.90	13.56	13.65	1,010,790	-0.08(-0.59%)
Feb 11, 2014	13.50	13.95	13.45	13.74	957,738	+0.34(+2.52%)
Feb 10, 2014	13.74	13.77	13.33	13.40	1,124,773	-0.24(-1.77%)
Feb 07, 2014	13.47	13.64	13.26	13.64	949,761	+0.25(+1.89%)
Feb 06, 2014	13.24	13.46	13.10	13.39	871,192	+0.13(+1.01%)
Feb 05, 2014	13.33	13.44	12.96	13.25	1,289,770	-0.02(-0.14%)
Feb 04, 2014	13.42	13.43	12.96	13.27	1,136,270	-0.06(-0.45%)

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.