Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.90	13.21	12.65	13.21	443,742	+0.26(+2.03%)
Apr 29, 2014	12.98	13.22	12.41	12.95	1,213,897	-0.44(-3.27%)
Apr 28, 2014	13.54	13.61	13.14	13.39	467,994	-0.05(-0.36%)
Apr 25, 2014	13.62	13.76	13.36	13.44	433,490	-0.22(-1.63%)
Apr 24, 2014	13.75	13.78	13.48	13.66	307,865	-0.01(-0.06%)
Apr 23, 2014	13.56	13.72	13.47	13.67	277,044	+0.14(+1.06%)
Apr 22, 2014	13.60	13.71	13.43	13.52	293,178	+0.00(+0.00%)
Apr 21, 2014	13.45	13.57	13.16	13.52	301,901	+0.17(+1.25%)
Apr 17, 2014	13.14	13.36	13.36	13.36	401,562	+0.11(+0.84%)
Apr 16, 2014	13.54	13.60	13.13	13.24	186,564	-0.19(-1.42%)
Apr 15, 2014	13.54	13.63	13.04	13.44	418,009	-0.12(-0.88%)
Apr 14, 2014	13.74	13.92	13.40	13.55	333,795	-0.10(-0.76%)
Apr 11, 2014	13.97	14.14	13.45	13.66	443,153	-0.51(-3.60%)
Apr 10, 2014	13.74	14.25	13.66	14.17	777,127	+0.49(+3.55%)
Apr 09, 2014	13.58	13.74	13.44	13.68	306,709	+0.14(+1.06%)
Apr 08, 2014	13.23	13.55	13.23	13.54	370,159	+0.33(+2.53%)
Apr 07, 2014	13.29	13.48	13.13	13.20	352,800	-0.10(-0.72%)
Apr 04, 2014	13.54	13.58	13.09	13.30	479,605	-0.17(-1.24%)
Apr 03, 2014	13.54	13.54	13.26	13.47	241,375	-0.02(-0.12%)
Apr 02, 2014	13.54	13.58	13.36	13.48	173,270	-0.06(-0.41%)
Apr 01, 2014	13.36	13.54	13.32	13.54	332,382	+0.18(+1.31%)
Mar 31, 2014	13.54	13.62	13.36	13.36	207,585	-0.07(-0.53%)
Mar 28, 2014	13.40	13.54	13.32	13.44	316,372	+0.14(+1.02%)
Mar 27, 2014	13.34	13.46	13.15	13.30	381,351	-0.11(-0.83%)
Mar 26, 2014	13.99	14.16	13.09	13.41	576,359	-0.56(-3.99%)
Mar 25, 2014	14.12	14.32	13.67	13.97	369,660	+0.04(+0.29%)
Mar 24, 2014	14.38	14.47	13.83	13.93	425,938	-0.41(-2.83%)
Mar 21, 2014	13.76	14.69	13.75	14.34	1,934,667	+0.71(+5.20%)
Mar 20, 2014	13.45	13.70	13.32	13.63	324,356	+0.21(+1.54%)
Mar 19, 2014	13.40	13.47	13.16	13.42	227,834	+0.02(+0.18%)
Mar 18, 2014	13.15	13.54	13.15	13.40	205,919	+0.22(+1.69%)
Mar 17, 2014	13.39	13.61	13.15	13.17	189,974	-0.17(-1.25%)
Mar 14, 2014	13.04	13.44	13.04	13.34	196,328	+0.22(+1.70%)
Mar 13, 2014	13.63	13.63	13.09	13.12	167,032	-0.41(-3.00%)
Mar 12, 2014	13.14	13.66	13.14	13.52	319,267	+0.33(+2.47%)
Mar 11, 2014	13.62	13.62	13.08	13.20	305,449	-0.41(-3.04%)
Mar 10, 2014	13.46	13.70	13.46	13.61	290,468	+0.11(+0.83%)
Mar 07, 2014	13.58	13.66	13.44	13.50	171,289	-0.08(-0.59%)
Mar 06, 2014	13.70	13.75	13.41	13.58	319,176	-0.17(-1.22%)
Mar 05, 2014	13.90	13.98	13.66	13.75	376,065	-0.10(-0.69%)
Mar 04, 2014	13.67	14.14	13.39	13.84	1,207,082	+0.57(+4.26%)
Mar 03, 2014	13.26	13.30	13.00	13.28	253,212	-0.02(-0.12%)
Feb 28, 2014	13.67	13.69	13.14	13.29	357,670	-0.33(-2.40%)
Feb 27, 2014	13.60	13.86	13.24	13.62	478,700	+0.12(+0.89%)
Feb 26, 2014	13.25	13.54	13.18	13.50	454,634	+0.37(+2.85%)
Feb 25, 2014	13.12	13.27	13.02	13.12	267,274	+0.04(+0.30%)
Feb 24, 2014	13.16	13.28	13.08	13.08	314,940	+0.06(+0.43%)
Feb 21, 2014	13.24	13.37	12.98	13.03	363,908	-0.20(-1.51%)
Feb 20, 2014	12.99	13.24	12.95	13.23	320,149	+0.16(+1.22%)
Feb 19, 2014	13.28	13.33	12.96	13.07	377,106	-0.25(-1.91%)
Feb 18, 2014	13.67	13.68	13.28	13.32	320,475	-0.27(-1.99%)
Feb 14, 2014	13.37	13.59	13.59	13.59	393,902	+0.27(+2.03%)
Feb 13, 2014	13.31	13.49	13.19	13.32	259,491	+0.04(+0.30%)
Feb 12, 2014	13.16	13.41	13.11	13.28	299,189	+0.14(+1.08%)
Feb 11, 2014	13.39	13.47	13.09	13.14	390,968	-0.28(-2.06%)
Feb 10, 2014	13.36	13.65	13.24	13.42	366,947	+0.02(+0.12%)
Feb 07, 2014	13.13	13.43	12.90	13.40	602,699	+0.37(+2.85%)
Feb 06, 2014	12.80	13.35	12.78	13.03	337,005	+0.13(+1.04%)
Feb 05, 2014	13.03	13.03	12.80	12.90	233,225	-0.17(-1.27%)
Feb 04, 2014	13.25	13.26	12.76	13.06	339,880	-0.06(-0.42%)

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.