Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.25	14.42	13.85	14.34	404,021	+0.05(+0.37%)
Apr 29, 2014	14.56	14.72	14.20	14.28	187,034	-0.28(-1.90%)
Apr 28, 2014	15.15	15.15	14.17	14.56	388,438	-0.55(-3.66%)
Apr 25, 2014	15.10	15.19	14.95	15.11	222,603	-0.05(-0.35%)
Apr 24, 2014	15.31	15.31	14.90	15.16	372,667	-0.02(-0.12%)
Apr 23, 2014	15.46	15.58	15.15	15.18	91,569	-0.27(-1.73%)
Apr 22, 2014	15.50	15.65	15.40	15.45	76,121	-0.03(-0.17%)
Apr 21, 2014	15.66	15.66	15.28	15.48	132,485	-0.21(-1.31%)
Apr 17, 2014	15.50	15.68	15.68	15.68	281,168	+0.14(+0.92%)
Apr 16, 2014	15.52	15.72	15.29	15.54	105,627	+0.12(+0.81%)
Apr 15, 2014	15.45	15.56	15.25	15.41	158,829	-0.03(-0.17%)
Apr 14, 2014	15.79	15.79	15.32	15.44	142,663	-0.20(-1.31%)
Apr 11, 2014	15.79	15.91	15.64	15.64	217,693	-0.26(-1.62%)
Apr 10, 2014	16.21	16.25	15.88	15.90	173,476	-0.35(-2.14%)
Apr 09, 2014	16.13	16.30	15.92	16.25	264,389	+0.13(+0.83%)
Apr 08, 2014	15.81	16.48	15.77	16.12	401,564	+0.28(+1.74%)
Apr 07, 2014	15.95	15.95	15.72	15.84	309,355	-0.19(-1.17%)
Apr 04, 2014	16.42	16.45	15.90	16.03	139,998	-0.29(-1.80%)
Apr 03, 2014	16.31	16.55	16.21	16.32	280,489	-0.01(-0.05%)
Apr 02, 2014	16.28	16.42	15.95	16.33	115,382	+0.05(+0.33%)
Apr 01, 2014	16.23	16.37	15.96	16.28	138,142	+0.03(+0.16%)
Mar 31, 2014	15.74	16.29	15.66	16.25	202,320	+0.58(+3.70%)
Mar 28, 2014	15.79	15.91	15.64	15.67	109,853	-0.05(-0.34%)
Mar 27, 2014	15.86	15.92	15.65	15.72	174,156	-0.17(-1.07%)
Mar 26, 2014	16.04	16.13	15.80	15.89	294,011	+0.02(+0.11%)
Mar 25, 2014	15.51	16.07	15.51	15.88	230,239	+0.41(+2.65%)
Mar 24, 2014	15.66	15.66	15.37	15.47	179,977	-0.22(-1.42%)
Mar 21, 2014	15.81	15.87	15.52	15.69	309,529	-0.10(-0.62%)
Mar 20, 2014	15.78	15.82	15.52	15.79	406,138	+0.00(+0.00%)
Mar 19, 2014	16.29	16.30	15.64	15.79	308,835	-0.54(-3.33%)
Mar 18, 2014	16.60	16.62	15.84	16.33	1,042,582	+0.27(+1.66%)
Mar 17, 2014	15.40	16.17	15.28	16.06	817,339	+0.80(+5.25%)
Mar 14, 2014	15.16	15.51	14.89	15.26	1,308,037	+0.09(+0.59%)
Mar 13, 2014	16.19	16.34	14.97	15.17	2,327,242	-1.46(-8.78%)
Mar 12, 2014	16.80	16.85	16.61	16.63	244,514	-0.31(-1.84%)
Mar 11, 2014	17.11	17.11	16.78	16.95	162,098	-0.19(-1.09%)
Mar 10, 2014	17.54	17.58	16.89	17.13	283,408	-0.53(-3.03%)
Mar 07, 2014	17.29	18.11	16.80	17.67	160,634	+0.32(+1.85%)
Mar 06, 2014	18.84	19.15	17.08	17.35	308,915	-1.10(-5.99%)
Mar 05, 2014	18.51	18.63	18.18	18.45	94,231	-0.12(-0.67%)
Mar 04, 2014	18.38	18.71	18.35	18.58	83,071	+0.32(+1.76%)
Mar 03, 2014	18.03	18.35	18.03	18.25	61,532	+0.05(+0.29%)
Feb 28, 2014	18.28	18.57	18.14	18.20	42,094	-0.04(-0.20%)
Feb 27, 2014	18.10	18.39	17.91	18.24	69,967	+0.08(+0.44%)
Feb 26, 2014	18.03	18.35	17.93	18.16	75,161	+0.11(+0.59%)
Feb 25, 2014	18.16	18.19	17.93	18.05	80,021	-0.12(-0.69%)
Feb 24, 2014	18.33	18.39	18.11	18.17	57,215	-0.21(-1.16%)
Feb 21, 2014	18.80	18.80	18.34	18.39	87,419	-0.35(-1.85%)
Feb 20, 2014	18.55	18.82	18.49	18.74	41,826	+0.04(+0.24%)
Feb 19, 2014	18.73	18.99	18.62	18.69	53,326	-0.14(-0.76%)
Feb 18, 2014	18.65	18.94	18.58	18.83	35,756	+0.18(+0.96%)
Feb 14, 2014	18.64	18.66	18.66	18.66	41,305	+0.04(+0.24%)
Feb 13, 2014	18.53	18.76	18.39	18.61	48,657	-0.08(-0.43%)
Feb 12, 2014	18.53	18.80	18.53	18.69	69,627	+0.20(+1.11%)
Feb 11, 2014	18.13	18.66	18.11	18.49	48,707	+0.32(+1.74%)
Feb 10, 2014	18.37	18.37	17.89	18.17	45,991	-0.17(-0.92%)
Feb 07, 2014	18.06	18.44	18.02	18.34	114,046	+0.28(+1.53%)
Feb 06, 2014	18.24	18.51	18.00	18.06	61,780	-0.06(-0.34%)
Feb 05, 2014	18.61	18.98	18.01	18.13	125,123	-0.56(-3.00%)
Feb 04, 2014	18.06	18.89	17.99	18.69	161,529	+0.75(+4.17%)

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.