Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.41	16.55	16.11	16.40	686,373	-0.09(-0.55%)
Apr 29, 2014	16.50	16.64	16.22	16.49	531,040	-0.02(-0.12%)
Apr 28, 2014	16.56	16.78	16.11	16.51	920,389	+0.02(+0.12%)
Apr 25, 2014	16.44	16.78	16.36	16.49	966,376	-0.09(-0.54%)
Apr 24, 2014	16.60	16.77	16.31	16.58	787,010	+0.01(+0.06%)
Apr 23, 2014	16.55	16.69	16.47	16.57	753,575	-0.05(-0.30%)
Apr 22, 2014	16.48	16.90	16.44	16.62	1,180,419	+0.20(+1.22%)
Apr 21, 2014	16.40	16.70	16.09	16.42	2,129,945	+0.05(+0.31%)
Apr 17, 2014	17.57	16.37	16.37	16.37	14,307,500	-2.23(-11.99%)
Apr 16, 2014	18.37	18.77	18.31	18.60	1,043,135	+0.42(+2.31%)
Apr 15, 2014	18.16	18.52	17.72	18.18	1,088,468	+0.05(+0.28%)
Apr 14, 2014	18.26	18.50	17.88	18.13	1,277,709	+0.03(+0.17%)
Apr 11, 2014	18.34	18.72	18.03	18.10	1,067,339	-0.50(-2.69%)
Apr 10, 2014	19.26	19.29	18.53	18.60	1,976,034	-0.64(-3.33%)
Apr 09, 2014	18.18	19.39	18.04	19.24	3,641,685	+1.05(+5.77%)
Apr 08, 2014	17.94	18.37	17.62	18.19	1,574,289	+0.22(+1.22%)
Apr 07, 2014	17.99	18.00	17.06	17.97	3,398,582	-0.11(-0.61%)
Apr 04, 2014	18.96	19.10	18.07	18.08	2,664,335	-1.04(-5.44%)
Apr 03, 2014	19.97	20.24	18.57	19.12	10,249,426	-2.99(-13.52%)
Apr 02, 2014	20.92	22.12	20.80	22.11	1,380,252	+1.14(+5.44%)
Apr 01, 2014	20.94	21.15	20.75	20.97	1,096,722	+0.07(+0.33%)
Mar 31, 2014	20.24	21.19	20.22	20.90	1,131,979	+0.77(+3.83%)
Mar 28, 2014	19.92	20.57	19.92	20.13	747,619	+0.21(+1.05%)
Mar 27, 2014	20.39	20.62	19.83	19.92	842,021	-0.47(-2.31%)
Mar 26, 2014	20.93	21.21	20.27	20.39	937,762	-0.43(-2.07%)
Mar 25, 2014	21.35	21.50	20.73	20.82	883,923	-0.45(-2.12%)
Mar 24, 2014	21.06	21.32	20.89	21.27	1,113,422	+0.33(+1.58%)
Mar 21, 2014	21.15	21.37	20.80	20.94	2,018,599	-0.11(-0.52%)
Mar 20, 2014	21.00	21.22	20.70	21.05	1,171,409	-0.07(-0.33%)
Mar 19, 2014	21.90	22.10	21.07	21.12	1,213,569	-0.91(-4.13%)
Mar 18, 2014	22.20	22.20	21.86	22.03	928,986	-0.12(-0.54%)
Mar 17, 2014	21.70	22.41	21.66	22.15	1,774,242	+0.60(+2.78%)
Mar 14, 2014	21.37	21.85	21.37	21.55	1,223,916	+0.15(+0.70%)
Mar 13, 2014	21.86	22.10	21.27	21.40	1,441,179	-0.23(-1.06%)
Mar 12, 2014	21.17	21.76	21.05	21.63	955,580	+0.29(+1.36%)
Mar 11, 2014	21.37	21.80	21.13	21.34	1,569,976	-0.13(-0.61%)
Mar 10, 2014	21.20	21.75	21.01	21.47	2,341,276	+0.27(+1.27%)
Mar 07, 2014	20.95	21.23	20.66	21.20	1,153,743	+0.31(+1.48%)
Mar 06, 2014	20.51	21.08	20.07	20.89	1,845,368	+0.42(+2.05%)
Mar 05, 2014	20.69	20.75	20.08	20.47	1,529,988	-0.13(-0.63%)
Mar 04, 2014	19.93	20.95	19.91	20.60	2,059,356	+0.91(+4.62%)
Mar 03, 2014	19.66	20.24	19.32	19.69	2,700,307	+0.53(+2.77%)
Feb 28, 2014	19.31	19.41	19.02	19.16	1,535,425	-0.06(-0.31%)
Feb 27, 2014	18.47	19.31	18.40	19.22	2,334,361	+0.75(+4.06%)
Feb 26, 2014	18.14	19.43	17.75	18.47	4,301,892	+0.75(+4.23%)
Feb 25, 2014	17.50	18.05	17.33	17.72	2,373,447	+0.17(+0.97%)
Feb 24, 2014	17.43	18.13	17.25	17.55	3,953,073	-0.14(-0.79%)
Feb 21, 2014	16.75	19.19	16.53	17.69	12,089,569	+0.91(+5.42%)
Feb 20, 2014	16.46	16.92	16.43	16.78	1,036,908	+0.36(+2.19%)
Feb 19, 2014	16.70	16.90	16.42	16.42	1,159,986	-0.28(-1.68%)
Feb 18, 2014	16.55	16.82	16.51	16.70	1,695,467	+0.26(+1.58%)
Feb 14, 2014	16.12	16.44	16.44	16.44	2,308,700	+0.36(+2.24%)
Feb 13, 2014	15.67	16.16	15.38	16.08	1,099,507	+0.34(+2.16%)
Feb 12, 2014	15.90	15.96	15.67	15.74	986,375	-0.11(-0.69%)
Feb 11, 2014	16.03	16.23	15.76	15.85	1,393,282	-0.21(-1.31%)
Feb 10, 2014	14.70	16.17	14.61	16.06	4,055,778	+1.30(+8.81%)
Feb 07, 2014	14.65	14.79	14.26	14.76	921,883	+0.16(+1.10%)
Feb 06, 2014	13.71	14.72	13.65	14.60	1,049,236	+0.90(+6.57%)
Feb 05, 2014	13.87	14.08	13.64	13.70	955,405	-0.23(-1.65%)
Feb 04, 2014	13.28	14.09	13.28	13.93	1,246,991	+0.68(+5.13%)

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.