Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.20	23.62	22.95	23.45	75,222	+0.31(+1.34%)
Apr 29, 2014	23.10	23.73	22.57	23.14	49,275	+0.31(+1.36%)
Apr 28, 2014	23.44	24.00	22.50	22.83	55,099	-0.31(-1.36%)
Apr 25, 2014	23.50	23.50	22.61	23.14	35,499	-0.55(-2.30%)
Apr 24, 2014	24.50	24.50	23.35	23.69	38,187	-0.12(-0.50%)
Apr 23, 2014	24.25	24.43	23.45	23.81	44,750	-0.34(-1.41%)
Apr 22, 2014	23.37	24.68	23.04	24.15	85,498	+0.94(+4.05%)
Apr 21, 2014	23.02	23.63	22.85	23.21	45,311	+0.36(+1.58%)
Apr 17, 2014	21.91	22.85	22.85	22.85	115,300	+0.89(+4.05%)
Apr 16, 2014	20.19	22.10	20.00	21.96	111,085	+2.04(+10.24%)
Apr 15, 2014	19.36	20.01	19.00	19.92	66,479	+0.77(+4.02%)
Apr 14, 2014	19.19	19.35	18.30	19.15	59,211	+0.03(+0.16%)
Apr 11, 2014	19.20	19.25	18.79	19.12	56,249	-0.23(-1.19%)
Apr 10, 2014	20.11	20.86	19.14	19.35	101,058	-0.28(-1.43%)
Apr 09, 2014	19.61	20.12	19.05	19.63	116,890	+0.17(+0.87%)
Apr 08, 2014	19.23	19.59	18.83	19.46	31,124	+0.32(+1.67%)
Apr 07, 2014	19.55	19.88	18.89	19.14	37,643	-0.54(-2.74%)
Apr 04, 2014	19.83	19.97	18.76	19.68	41,594	+0.02(+0.10%)
Apr 03, 2014	20.30	20.30	19.18	19.66	81,516	-0.65(-3.20%)
Apr 02, 2014	20.45	20.77	20.07	20.31	32,195	-0.32(-1.55%)
Apr 01, 2014	20.34	20.79	20.07	20.63	26,038	+0.26(+1.28%)
Mar 31, 2014	20.05	20.78	19.96	20.37	18,542	+0.39(+1.95%)
Mar 28, 2014	19.50	20.23	19.46	19.98	19,834	+0.38(+1.94%)
Mar 27, 2014	19.85	19.85	18.78	19.60	56,729	-0.19(-0.96%)
Mar 26, 2014	20.63	20.93	19.45	19.79	78,435	-0.66(-3.23%)
Mar 25, 2014	20.74	20.96	19.93	20.45	45,146	-0.38(-1.82%)
Mar 24, 2014	20.97	21.29	20.57	20.83	56,124	-0.25(-1.19%)
Mar 21, 2014	21.50	21.75	20.50	21.08	59,849	-0.13(-0.61%)
Mar 20, 2014	21.90	22.00	20.94	21.21	28,230	-0.71(-3.24%)
Mar 19, 2014	21.47	21.99	21.19	21.92	58,948	+0.60(+2.81%)
Mar 18, 2014	21.57	21.88	21.24	21.32	36,424	-0.22(-1.02%)
Mar 17, 2014	20.98	21.70	20.59	21.54	40,111	+0.54(+2.57%)
Mar 14, 2014	20.10	21.00	19.94	21.00	61,361	+0.92(+4.58%)
Mar 13, 2014	20.28	20.30	19.94	20.08	14,599	-0.12(-0.59%)
Mar 12, 2014	20.06	20.46	20.00	20.20	31,437	+0.00(+0.00%)
Mar 11, 2014	19.55	20.39	19.09	20.20	87,929	+1.00(+5.21%)
Mar 10, 2014	18.58	19.20	18.28	19.20	61,992	+0.55(+2.95%)
Mar 07, 2014	18.64	19.31	18.59	18.65	25,131	+0.05(+0.27%)
Mar 06, 2014	19.18	19.24	18.35	18.60	74,098	-0.65(-3.38%)
Mar 05, 2014	19.44	19.50	19.11	19.25	22,548	-0.03(-0.16%)
Mar 04, 2014	19.20	19.81	19.11	19.28	23,297	+0.09(+0.47%)
Mar 03, 2014	19.02	19.92	19.02	19.19	18,887	-0.17(-0.88%)
Feb 28, 2014	19.34	19.99	19.29	19.36	38,497	+0.19(+0.99%)
Feb 27, 2014	18.99	20.00	18.99	19.17	89,982	+0.42(+2.24%)
Feb 26, 2014	17.85	19.20	17.75	18.75	77,761	+1.09(+6.17%)
Feb 25, 2014	17.60	17.94	17.19	17.66	34,663	+0.14(+0.80%)
Feb 24, 2014	17.41	17.62	17.31	17.52	6,070	+0.20(+1.15%)
Feb 21, 2014	17.50	17.50	17.29	17.32	33,122	-0.05(-0.29%)
Feb 20, 2014	17.45	17.95	17.37	17.37	18,864	+0.00(+0.00%)
Feb 19, 2014	17.45	17.45	17.24	17.37	11,841	-0.08(-0.46%)
Feb 18, 2014	17.10	17.45	17.00	17.45	19,714	+0.41(+2.41%)
Feb 14, 2014	16.56	17.04	17.04	17.04	59,200	+0.34(+2.04%)
Feb 13, 2014	16.41	16.96	16.30	16.70	62,432	+0.09(+0.54%)
Feb 12, 2014	17.14	17.14	16.38	16.61	7,129	-0.18(-1.07%)
Feb 11, 2014	16.23	17.24	16.05	16.79	32,956	+0.47(+2.88%)
Feb 10, 2014	16.02	16.50	16.02	16.32	14,450	+0.20(+1.24%)
Feb 07, 2014	16.28	16.29	15.79	16.12	13,043	+0.00(+0.00%)
Feb 06, 2014	16.06	16.46	16.03	16.12	16,576	+0.18(+1.13%)
Feb 05, 2014	15.69	16.29	15.33	15.94	36,052	+0.14(+0.89%)
Feb 04, 2014	15.89	16.29	15.57	15.80	32,467	+0.06(+0.38%)

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.