Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.53	16.63	16.11	16.30	2,159,803	-0.06(-0.34%)
Apr 29, 2014	16.38	16.41	16.25	16.35	1,546,201	-0.04(-0.26%)
Apr 28, 2014	16.38	16.45	16.22	16.39	2,356,541	+0.05(+0.32%)
Apr 25, 2014	16.31	16.43	16.25	16.34	2,653,428	+0.03(+0.20%)
Apr 24, 2014	16.19	16.33	16.17	16.31	1,467,873	+0.15(+0.94%)
Apr 23, 2014	16.13	16.29	16.03	16.16	1,885,967	+0.06(+0.34%)
Apr 22, 2014	16.11	16.14	15.87	16.10	2,008,561	+0.05(+0.29%)
Apr 21, 2014	15.95	16.11	15.87	16.06	1,906,784	+0.18(+1.11%)
Apr 17, 2014	15.89	15.88	15.88	15.88	2,744,442	-0.05(-0.32%)
Apr 16, 2014	16.05	16.08	15.89	15.93	1,628,183	-0.10(-0.61%)
Apr 15, 2014	15.84	16.09	15.82	16.03	2,148,853	+0.18(+1.14%)
Apr 14, 2014	15.85	15.87	15.72	15.85	1,542,020	+0.10(+0.65%)
Apr 11, 2014	15.65	15.81	15.63	15.75	2,164,964	+0.09(+0.59%)
Apr 10, 2014	15.79	15.96	15.62	15.65	2,439,824	-0.10(-0.62%)
Apr 09, 2014	15.94	15.96	15.63	15.75	2,558,692	-0.17(-1.07%)
Apr 08, 2014	15.73	15.99	15.69	15.92	2,221,316	+0.19(+1.20%)
Apr 07, 2014	15.41	15.83	15.39	15.73	3,918,303	+0.33(+2.13%)
Apr 04, 2014	15.46	15.53	15.34	15.40	2,606,761	+0.00(+0.00%)
Apr 03, 2014	15.50	15.53	15.39	15.40	3,318,472	-0.11(-0.71%)
Apr 02, 2014	15.59	15.64	15.41	15.52	3,014,732	-0.07(-0.44%)
Apr 01, 2014	15.49	15.59	15.34	15.59	2,662,713	+0.10(+0.66%)
Mar 31, 2014	15.42	15.51	15.29	15.48	2,065,067	+0.08(+0.54%)
Mar 28, 2014	15.58	15.65	15.39	15.40	2,070,442	-0.14(-0.92%)
Mar 27, 2014	15.36	15.62	15.28	15.54	3,647,772	+0.16(+1.05%)
Mar 26, 2014	15.35	15.54	15.26	15.38	4,043,832	+0.06(+0.42%)
Mar 25, 2014	15.28	15.39	15.18	15.32	2,367,267	+0.10(+0.67%)
Mar 24, 2014	15.28	15.36	15.04	15.22	2,411,030	-0.01(-0.06%)
Mar 21, 2014	14.98	15.23	14.95	15.22	4,676,831	+0.26(+1.73%)
Mar 20, 2014	14.93	14.98	14.78	14.97	3,265,953	-0.03(-0.18%)
Mar 19, 2014	15.25	15.29	14.84	14.99	3,675,111	-0.23(-1.52%)
Mar 18, 2014	15.21	15.24	15.10	15.22	1,823,375	-0.01(-0.06%)
Mar 17, 2014	15.24	15.29	15.15	15.23	1,624,423	+0.02(+0.12%)
Mar 14, 2014	15.21	15.35	15.14	15.22	1,493,810	+0.01(+0.06%)
Mar 13, 2014	15.32	15.35	15.11	15.21	3,089,874	-0.11(-0.72%)
Mar 12, 2014	15.26	15.40	15.25	15.32	2,761,941	+0.04(+0.24%)
Mar 11, 2014	15.03	15.29	14.99	15.28	3,192,293	+0.30(+1.97%)
Mar 10, 2014	14.83	14.99	14.74	14.98	2,498,479	+0.07(+0.50%)
Mar 07, 2014	15.02	15.03	14.62	14.91	2,999,236	-0.16(-1.04%)
Mar 06, 2014	15.35	15.35	14.96	15.07	2,671,323	-0.29(-1.87%)
Mar 05, 2014	15.27	15.35	15.06	15.35	3,243,406	+0.12(+0.82%)
Mar 04, 2014	14.96	15.25	14.94	15.23	4,087,647	+0.37(+2.49%)
Mar 03, 2014	14.74	14.86	14.63	14.86	2,558,674	+0.10(+0.66%)
Feb 28, 2014	14.69	14.79	14.54	14.76	3,832,183	+0.07(+0.50%)
Feb 27, 2014	14.80	14.89	14.58	14.69	2,973,989	-0.10(-0.69%)
Feb 26, 2014	14.68	14.86	14.68	14.79	1,563,358	+0.07(+0.47%)
Feb 25, 2014	14.75	14.86	14.68	14.72	1,752,964	-0.03(-0.19%)
Feb 24, 2014	14.54	14.87	14.51	14.75	3,111,880	+0.24(+1.62%)
Feb 21, 2014	14.32	14.53	14.21	14.51	2,248,016	+0.24(+1.65%)
Feb 20, 2014	14.36	14.50	14.16	14.28	1,617,348	-0.07(-0.51%)
Feb 19, 2014	14.23	14.53	14.23	14.35	2,286,677	+0.12(+0.81%)
Feb 18, 2014	14.59	14.60	14.16	14.24	3,265,659	-0.27(-1.88%)
Feb 14, 2014	14.41	14.51	14.51	14.51	1,673,467	+0.10(+0.67%)
Feb 13, 2014	14.40	14.53	14.33	14.41	1,934,298	+0.00(+0.00%)
Feb 12, 2014	14.28	14.42	14.24	14.41	1,917,273	+0.17(+1.17%)
Feb 11, 2014	14.37	14.40	14.18	14.25	2,077,883	-0.09(-0.61%)
Feb 10, 2014	14.09	14.35	14.09	14.33	3,149,675	+0.28(+1.97%)
Feb 07, 2014	14.19	14.20	13.96	14.06	3,682,002	-0.09(-0.62%)
Feb 06, 2014	14.26	14.38	14.12	14.14	2,989,736	-0.12(-0.87%)
Feb 05, 2014	14.56	14.56	14.25	14.27	2,643,532	-0.28(-1.94%)
Feb 04, 2014	14.31	14.67	14.27	14.55	3,771,724	+0.08(+0.54%)

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.