Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.38	18.47	18.26	18.45	492,372	+0.06(+0.30%)
Apr 29, 2014	18.04	18.45	18.03	18.40	512,420	+0.41(+2.25%)
Apr 28, 2014	18.18	18.22	17.71	17.99	864,478	-0.13(-0.70%)
Apr 25, 2014	17.89	18.22	17.88	18.12	795,547	+0.21(+1.20%)
Apr 24, 2014	18.09	18.09	17.84	17.91	530,599	-0.06(-0.35%)
Apr 23, 2014	17.76	18.04	17.70	17.97	500,137	+0.17(+0.98%)
Apr 22, 2014	17.41	18.03	17.41	17.80	1,225,910	+0.41(+2.33%)
Apr 21, 2014	17.57	17.68	17.34	17.39	327,888	-0.16(-0.90%)
Apr 17, 2014	17.50	17.55	17.55	17.55	210,553	+0.06(+0.36%)
Apr 16, 2014	17.21	17.58	17.17	17.49	628,651	+0.37(+2.18%)
Apr 15, 2014	17.07	17.22	16.91	17.11	1,357,488	+0.09(+0.51%)
Apr 14, 2014	17.07	17.11	16.88	17.03	966,117	+0.04(+0.23%)
Apr 11, 2014	17.37	17.43	16.82	16.99	1,328,693	-0.44(-2.51%)
Apr 10, 2014	17.60	17.68	17.32	17.42	956,967	-0.20(-1.13%)
Apr 09, 2014	17.57	17.70	17.39	17.62	1,035,656	+0.18(+1.05%)
Apr 08, 2014	17.42	17.59	17.33	17.44	927,156	+0.00(+0.00%)
Apr 07, 2014	17.38	17.49	17.21	17.44	1,757,340	-0.02(-0.09%)
Apr 04, 2014	17.79	17.86	17.39	17.45	1,180,368	-0.26(-1.48%)
Apr 03, 2014	18.06	18.14	17.64	17.72	1,790,452	-0.42(-2.32%)
Apr 02, 2014	17.80	18.14	17.71	18.14	935,342	+0.41(+2.33%)
Apr 01, 2014	17.47	17.82	17.44	17.72	510,790	+0.25(+1.45%)
Mar 31, 2014	17.34	17.49	17.21	17.47	470,538	+0.18(+1.06%)
Mar 28, 2014	17.24	17.60	17.15	17.29	917,693	+0.05(+0.28%)
Mar 27, 2014	17.47	17.47	17.18	17.24	663,358	-0.25(-1.41%)
Mar 26, 2014	17.55	17.74	17.44	17.49	760,734	+0.00(+0.00%)
Mar 25, 2014	17.27	17.53	17.25	17.49	639,131	+0.25(+1.47%)
Mar 24, 2014	17.39	17.45	17.11	17.23	768,446	-0.11(-0.64%)
Mar 21, 2014	17.52	17.67	17.32	17.34	1,771,783	-0.13(-0.73%)
Mar 20, 2014	17.37	17.67	17.36	17.47	762,199	+0.06(+0.36%)
Mar 19, 2014	17.29	17.54	17.23	17.41	1,087,430	+0.10(+0.55%)
Mar 18, 2014	17.11	17.36	17.11	17.31	945,719	+0.25(+1.44%)
Mar 17, 2014	17.33	17.39	17.05	17.07	1,118,256	-0.14(-0.83%)
Mar 14, 2014	17.04	17.34	16.87	17.21	1,244,577	+0.17(+1.03%)
Mar 13, 2014	17.30	17.37	17.00	17.03	985,115	-0.28(-1.61%)
Mar 12, 2014	17.15	17.37	17.06	17.31	955,458	+0.04(+0.23%)
Mar 11, 2014	17.41	17.42	17.25	17.27	661,430	-0.12(-0.68%)
Mar 10, 2014	17.41	17.42	17.26	17.39	800,022	+0.02(+0.09%)
Mar 07, 2014	17.33	17.49	17.27	17.37	615,462	+0.07(+0.41%)
Mar 06, 2014	17.45	17.53	17.26	17.30	491,818	-0.08(-0.46%)
Mar 05, 2014	17.64	17.64	17.36	17.38	589,633	-0.21(-1.22%)
Mar 04, 2014	17.03	17.70	17.03	17.60	1,107,962	+0.68(+4.04%)
Mar 03, 2014	16.52	16.99	16.48	16.91	836,583	+0.21(+1.28%)
Feb 28, 2014	16.61	16.83	16.56	16.70	3,025,431	+0.16(+0.96%)
Feb 27, 2014	16.31	16.58	16.25	16.54	682,768	+0.25(+1.51%)
Feb 26, 2014	16.17	16.29	16.03	16.29	1,158,227	+0.19(+1.18%)
Feb 25, 2014	16.22	16.26	16.05	16.10	866,769	-0.13(-0.78%)
Feb 24, 2014	16.53	16.53	16.22	16.23	698,725	-0.06(-0.39%)
Feb 21, 2014	15.79	16.54	15.66	16.29	2,244,693	+0.58(+3.69%)
Feb 20, 2014	15.70	16.00	15.52	15.72	1,724,282	+0.36(+2.33%)
Feb 19, 2014	15.33	15.55	15.30	15.36	979,763	-0.04(-0.26%)
Feb 18, 2014	15.18	15.48	15.18	15.40	694,749	+0.18(+1.20%)
Feb 14, 2014	15.18	15.21	15.21	15.21	691,855	+0.01(+0.05%)
Feb 13, 2014	14.64	15.46	14.47	15.21	2,871,153	+0.69(+4.76%)
Feb 12, 2014	14.57	14.70	14.48	14.52	511,948	-0.05(-0.33%)
Feb 11, 2014	14.57	14.61	14.45	14.56	340,213	+0.06(+0.44%)
Feb 10, 2014	14.55	14.60	14.45	14.50	656,683	-0.06(-0.44%)
Feb 07, 2014	14.58	14.71	14.45	14.56	559,777	+0.07(+0.49%)
Feb 06, 2014	14.64	14.84	14.44	14.49	753,269	+0.44(+3.17%)
Feb 05, 2014	13.76	14.07	13.58	14.05	998,132	+0.23(+1.68%)
Feb 04, 2014	13.56	14.00	13.46	13.82	850,284	+0.37(+2.72%)

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.