Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.35	15.46	15.15	15.25	8,914,708	-0.11(-0.69%)
Apr 29, 2014	15.73	15.73	15.35	15.36	7,976,123	-0.36(-2.32%)
Apr 28, 2014	15.90	15.97	15.50	15.73	9,773,324	-0.05(-0.34%)
Apr 25, 2014	15.68	16.17	15.12	15.78	22,450,356	-1.27(-7.44%)
Apr 24, 2014	16.89	17.13	16.69	17.05	5,041,077	+0.23(+1.35%)
Apr 23, 2014	16.87	16.97	16.66	16.82	4,001,262	-0.10(-0.58%)
Apr 22, 2014	16.71	17.06	16.64	16.92	4,905,520	+0.24(+1.46%)
Apr 21, 2014	17.05	17.06	16.48	16.67	3,040,504	-0.08(-0.45%)
Apr 17, 2014	16.75	16.75	16.75	16.75	4,041,942	+0.05(+0.32%)
Apr 16, 2014	16.39	16.72	16.33	16.70	3,811,973	+0.41(+2.52%)
Apr 15, 2014	16.35	16.50	16.07	16.29	5,236,940	-0.06(-0.37%)
Apr 14, 2014	16.34	16.42	16.22	16.35	4,429,257	+0.14(+0.84%)
Apr 11, 2014	16.28	16.38	16.15	16.21	4,637,433	-0.18(-1.11%)
Apr 10, 2014	16.71	16.77	16.37	16.39	5,852,355	-0.36(-2.13%)
Apr 09, 2014	16.58	16.89	16.39	16.75	5,536,899	+0.21(+1.26%)
Apr 08, 2014	16.58	16.72	16.18	16.54	8,756,399	-0.04(-0.23%)
Apr 07, 2014	17.12	17.17	16.53	16.58	6,893,713	-0.61(-3.52%)
Apr 04, 2014	17.41	17.72	17.06	17.18	6,473,666	-0.13(-0.74%)
Apr 03, 2014	17.34	17.46	17.22	17.31	5,266,166	-0.01(-0.04%)
Apr 02, 2014	17.03	17.40	16.95	17.32	4,114,290	+0.33(+1.91%)
Apr 01, 2014	16.87	17.24	16.85	17.00	4,450,150	+0.19(+1.13%)
Mar 31, 2014	16.74	16.97	16.65	16.81	4,732,331	+0.13(+0.77%)
Mar 28, 2014	16.55	16.75	16.43	16.68	5,556,838	+0.18(+1.10%)
Mar 27, 2014	16.43	16.69	16.34	16.50	3,785,945	-0.01(-0.05%)
Mar 26, 2014	16.80	16.90	16.50	16.50	6,227,232	-0.12(-0.73%)
Mar 25, 2014	16.50	16.70	16.45	16.62	4,164,216	+0.21(+1.29%)
Mar 24, 2014	16.55	16.72	16.38	16.41	6,335,252	-0.15(-0.91%)
Mar 21, 2014	16.99	17.16	16.53	16.56	9,260,144	-0.27(-1.62%)
Mar 20, 2014	17.40	17.48	16.80	16.84	7,078,534	-0.63(-3.60%)
Mar 19, 2014	17.80	17.87	17.36	17.46	5,580,730	-0.07(-0.39%)
Mar 18, 2014	17.28	17.60	17.15	17.53	5,913,889	+0.30(+1.76%)
Mar 17, 2014	17.31	17.50	17.08	17.23	6,613,583	+0.01(+0.04%)
Mar 14, 2014	17.14	17.36	17.08	17.22	5,245,030	+0.05(+0.26%)
Mar 13, 2014	17.69	17.77	17.03	17.18	6,452,509	-0.45(-2.57%)
Mar 12, 2014	17.59	17.82	17.50	17.63	7,204,858	-0.03(-0.17%)
Mar 11, 2014	17.55	17.68	17.46	17.66	5,326,747	+0.17(+0.95%)
Mar 10, 2014	17.62	17.62	17.39	17.50	4,314,329	-0.20(-1.11%)
Mar 07, 2014	17.95	17.96	17.62	17.69	5,553,431	-0.19(-1.06%)
Mar 06, 2014	17.78	17.89	17.66	17.88	3,879,635	+0.13(+0.72%)
Mar 05, 2014	17.62	17.78	17.56	17.75	4,228,622	+0.11(+0.60%)
Mar 04, 2014	17.59	17.72	17.46	17.65	3,610,469	+0.32(+1.83%)
Mar 03, 2014	17.34	17.43	17.07	17.33	3,949,913	-0.34(-1.93%)
Feb 28, 2014	17.66	17.78	17.46	17.67	4,098,373	+0.03(+0.17%)
Feb 27, 2014	17.63	17.70	17.46	17.64	3,925,250	-0.06(-0.34%)
Feb 26, 2014	17.40	17.78	17.17	17.70	7,290,166	+0.52(+3.04%)
Feb 25, 2014	16.87	17.27	16.74	17.18	5,241,837	+0.33(+1.93%)
Feb 24, 2014	17.04	17.27	16.84	16.85	3,249,061	-0.13(-0.76%)
Feb 21, 2014	16.91	17.08	16.77	16.98	3,936,978	+0.11(+0.63%)
Feb 20, 2014	16.70	16.90	16.58	16.87	3,395,169	+0.21(+1.27%)
Feb 19, 2014	16.78	17.01	16.62	16.66	5,111,297	-0.20(-1.21%)
Feb 18, 2014	16.99	17.14	16.75	16.87	4,185,613	-0.13(-0.76%)
Feb 14, 2014	16.76	17.00	17.00	17.00	4,105,811	+0.17(+0.99%)
Feb 13, 2014	16.78	16.97	16.58	16.83	4,954,447	-0.13(-0.76%)
Feb 12, 2014	16.99	17.05	16.68	16.96	7,125,081	-0.03(-0.18%)
Feb 11, 2014	16.97	17.18	16.83	16.99	11,124,888	+0.57(+3.46%)
Feb 10, 2014	16.65	16.69	16.10	16.42	11,162,979	-0.24(-1.45%)
Feb 07, 2014	16.28	16.68	16.23	16.66	6,330,660	+0.46(+2.85%)
Feb 06, 2014	15.77	16.25	15.75	16.20	3,302,270	+0.51(+3.23%)
Feb 05, 2014	15.72	15.86	15.59	15.69	4,067,016	-0.12(-0.77%)
Feb 04, 2014	15.82	15.92	15.61	15.82	5,691,548	+0.11(+0.67%)

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.