Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.11	18.14	17.35	18.11	1,191,670	-0.19(-1.04%)
Apr 29, 2014	17.92	18.38	17.35	18.30	871,447	+0.48(+2.69%)
Apr 28, 2014	18.20	18.44	16.93	17.82	856,825	-0.12(-0.67%)
Apr 25, 2014	18.63	19.04	17.57	17.94	733,997	-0.95(-5.03%)
Apr 24, 2014	19.38	19.58	18.10	18.89	745,567	-0.25(-1.31%)
Apr 23, 2014	19.68	20.12	18.90	19.14	1,155,798	-0.79(-3.96%)
Apr 22, 2014	18.39	20.44	18.29	19.93	1,859,204	+1.75(+9.63%)
Apr 21, 2014	18.31	18.91	17.75	18.18	928,112	+0.03(+0.17%)
Apr 17, 2014	18.51	18.15	18.15	18.15	952,800	-0.50(-2.68%)
Apr 16, 2014	18.48	18.80	17.33	18.65	1,279,808	+0.00(+0.00%)
Apr 15, 2014	18.68	18.99	16.81	18.65	1,823,270	+0.17(+0.92%)
Apr 14, 2014	19.82	20.35	18.07	18.48	1,476,453	-1.10(-5.62%)
Apr 11, 2014	20.84	21.00	19.28	19.58	1,285,160	-1.33(-6.36%)
Apr 10, 2014	22.53	22.75	20.65	20.91	1,162,075	-1.86(-8.17%)
Apr 09, 2014	21.16	22.89	20.85	22.77	983,226	+1.67(+7.91%)
Apr 08, 2014	22.02	22.29	20.68	21.10	1,000,225	-0.78(-3.56%)
Apr 07, 2014	21.66	22.89	21.11	21.88	936,903	+0.13(+0.60%)
Apr 04, 2014	23.76	23.76	21.50	21.75	1,218,748	-1.69(-7.21%)
Apr 03, 2014	24.41	25.19	22.91	23.44	1,070,642	-1.01(-4.13%)
Apr 02, 2014	23.46	24.65	23.06	24.45	890,859	+1.03(+4.40%)
Apr 01, 2014	23.85	24.45	23.21	23.42	1,112,085	-0.39(-1.64%)
Mar 31, 2014	22.49	24.00	22.15	23.81	2,055,916	+1.85(+8.42%)
Mar 28, 2014	22.10	22.60	20.97	21.96	7,255,055	-1.11(-4.81%)
Mar 27, 2014	24.90	25.00	22.40	23.07	2,772,696	-2.09(-8.33%)
Mar 26, 2014	27.17	27.75	25.10	25.16	1,733,156	-2.03(-7.45%)
Mar 25, 2014	28.45	29.49	26.84	27.19	3,518,551	-0.03(-0.11%)
Mar 24, 2014	28.68	30.45	26.75	27.22	4,085,639	-0.95(-3.37%)
Mar 21, 2014	33.29	33.70	25.88	28.17	15,992,204	+13.53(+92.42%)
Mar 20, 2014	14.15	14.90	13.88	14.64	847,200	+0.39(+2.74%)
Mar 19, 2014	14.81	14.97	14.15	14.25	719,193	-0.65(-4.36%)
Mar 18, 2014	13.99	14.95	13.93	14.90	749,429	+1.01(+7.27%)
Mar 17, 2014	13.75	14.18	13.51	13.89	621,193	+0.24(+1.76%)
Mar 14, 2014	13.50	14.30	13.34	13.65	916,203	+0.06(+0.44%)
Mar 13, 2014	13.42	13.68	13.17	13.59	625,894	+0.17(+1.27%)
Mar 12, 2014	12.77	13.54	12.65	13.42	504,004	+0.56(+4.35%)
Mar 11, 2014	13.29	13.40	12.80	12.86	479,594	-0.39(-2.94%)
Mar 10, 2014	13.19	13.28	12.78	13.25	509,105	+0.01(+0.08%)
Mar 07, 2014	13.39	13.42	12.50	13.24	567,685	+0.07(+0.53%)
Mar 06, 2014	13.89	14.13	13.02	13.17	520,721	-0.72(-5.18%)
Mar 05, 2014	13.92	14.20	13.70	13.89	526,544	+0.00(+0.00%)
Mar 04, 2014	13.38	13.95	13.29	13.89	686,107	+0.80(+6.11%)
Mar 03, 2014	12.95	13.54	12.79	13.09	632,296	-0.08(-0.61%)
Feb 28, 2014	14.43	14.57	12.93	13.17	1,174,564	-1.29(-8.92%)
Feb 27, 2014	14.78	14.79	13.90	14.46	894,859	-0.45(-3.02%)
Feb 26, 2014	15.60	15.63	14.75	14.91	1,021,748	-0.83(-5.27%)
Feb 25, 2014	15.41	15.92	15.05	15.74	923,878	+0.09(+0.58%)
Feb 24, 2014	15.60	16.45	15.00	15.65	1,343,709	+0.71(+4.75%)
Feb 21, 2014	14.94	15.22	14.47	14.94	658,689	+0.07(+0.47%)
Feb 20, 2014	14.63	15.25	14.22	14.87	462,110	+0.19(+1.29%)
Feb 19, 2014	15.40	15.64	14.54	14.68	696,476	-0.76(-4.92%)
Feb 18, 2014	14.79	15.50	14.63	15.44	721,284	+0.95(+6.56%)
Feb 14, 2014	14.43	14.49	14.49	14.49	520,300	+0.22(+1.54%)
Feb 13, 2014	13.88	14.29	13.58	14.27	482,647	+0.39(+2.81%)
Feb 12, 2014	13.71	14.47	13.71	13.88	1,032,660	+0.44(+3.27%)
Feb 11, 2014	12.68	13.80	12.15	13.44	1,088,905	+0.77(+6.08%)
Feb 10, 2014	12.23	12.76	11.40	12.67	624,526	+0.65(+5.41%)
Feb 07, 2014	11.49	12.22	11.19	12.02	484,080	+0.91(+8.19%)
Feb 06, 2014	11.14	11.30	10.96	11.11	185,925	+0.02(+0.18%)
Feb 05, 2014	10.96	11.41	10.51	11.09	329,455	-0.17(-1.51%)
Feb 04, 2014	11.13	11.42	10.97	11.26	227,874	+0.18(+1.62%)

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.