Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.86	15.99	15.49	15.82	236,493	+0.27(+1.74%)
Apr 29, 2014	15.64	15.69	15.45	15.55	451,110	-0.06(-0.38%)
Apr 28, 2014	15.88	16.04	15.56	15.61	535,197	-0.31(-1.95%)
Apr 25, 2014	15.81	16.98	15.45	15.92	679,526	+0.08(+0.54%)
Apr 24, 2014	15.54	16.46	15.50	15.84	1,503,474	-2.77(-14.87%)
Apr 23, 2014	18.74	18.87	18.51	18.60	105,295	-0.22(-1.17%)
Apr 22, 2014	18.61	19.02	18.52	18.82	104,369	+0.17(+0.91%)
Apr 21, 2014	18.51	18.72	18.41	18.65	89,469	+0.08(+0.43%)
Apr 17, 2014	18.24	18.57	18.57	18.57	150,900	+0.34(+1.87%)
Apr 16, 2014	18.32	18.41	18.12	18.23	159,517	+0.07(+0.39%)
Apr 15, 2014	18.21	18.30	17.95	18.16	204,939	-0.04(-0.22%)
Apr 14, 2014	18.19	18.25	17.90	18.20	113,907	+0.22(+1.22%)
Apr 11, 2014	18.45	18.87	17.89	17.98	136,789	-0.65(-3.49%)
Apr 10, 2014	19.09	19.25	18.52	18.63	190,151	-0.48(-2.51%)
Apr 09, 2014	19.14	19.22	19.00	19.11	121,534	+0.01(+0.05%)
Apr 08, 2014	19.03	19.31	19.02	19.10	123,165	+0.09(+0.47%)
Apr 07, 2014	19.20	19.21	18.77	19.01	178,546	-0.20(-1.04%)
Apr 04, 2014	19.69	19.69	19.12	19.21	197,042	-0.33(-1.69%)
Apr 03, 2014	19.60	19.71	19.25	19.54	105,124	+0.03(+0.15%)
Apr 02, 2014	19.43	19.70	19.20	19.51	102,604	+0.17(+0.88%)
Apr 01, 2014	18.85	19.44	18.68	19.34	205,596	+0.53(+2.82%)
Mar 31, 2014	18.63	19.02	18.57	18.81	155,037	+0.27(+1.46%)
Mar 28, 2014	18.31	18.64	18.14	18.54	273,058	+0.20(+1.09%)
Mar 27, 2014	18.85	18.85	18.29	18.34	152,198	-0.56(-2.96%)
Mar 26, 2014	19.59	19.64	18.90	18.90	115,071	-0.56(-2.88%)
Mar 25, 2014	19.55	19.75	19.36	19.46	148,620	+0.00(+0.00%)
Mar 24, 2014	19.70	19.82	19.15	19.46	194,237	-0.28(-1.42%)
Mar 21, 2014	20.14	20.14	19.49	19.74	1,891,947	-0.31(-1.55%)
Mar 20, 2014	19.95	20.10	19.92	20.05	262,918	+0.08(+0.40%)
Mar 19, 2014	19.90	20.03	19.63	19.97	199,646	+0.04(+0.20%)
Mar 18, 2014	20.00	20.01	19.81	19.93	202,813	-0.05(-0.25%)
Mar 17, 2014	20.05	20.08	19.88	19.98	290,448	+0.00(+0.00%)
Mar 14, 2014	19.45	20.10	19.45	19.98	209,885	+0.42(+2.15%)
Mar 13, 2014	19.68	19.74	19.36	19.56	136,131	-0.04(-0.20%)
Mar 12, 2014	19.12	19.61	19.12	19.60	154,592	+0.29(+1.50%)
Mar 11, 2014	19.48	19.48	19.06	19.31	153,085	-0.13(-0.67%)
Mar 10, 2014	19.53	19.64	19.27	19.44	92,865	-0.12(-0.61%)
Mar 07, 2014	19.38	19.67	19.31	19.56	142,422	+0.30(+1.56%)
Mar 06, 2014	19.50	19.60	19.25	19.26	150,616	-0.29(-1.48%)
Mar 05, 2014	19.85	19.85	19.50	19.55	218,313	-0.35(-1.76%)
Mar 04, 2014	19.56	20.24	19.56	19.90	329,986	+0.58(+3.00%)
Mar 03, 2014	18.97	19.33	18.80	19.32	146,751	+0.17(+0.89%)
Feb 28, 2014	19.26	19.59	18.96	19.15	149,542	-0.05(-0.26%)
Feb 27, 2014	19.18	19.32	18.93	19.20	71,837	-0.04(-0.21%)
Feb 26, 2014	19.11	19.40	19.04	19.24	99,788	+0.21(+1.10%)
Feb 25, 2014	19.26	19.26	18.86	19.03	172,305	-0.24(-1.25%)
Feb 24, 2014	19.18	19.46	18.79	19.27	166,212	+0.17(+0.89%)
Feb 21, 2014	18.84	19.25	18.65	19.10	237,185	+0.37(+1.98%)
Feb 20, 2014	18.94	19.15	18.62	18.73	378,537	-0.15(-0.79%)
Feb 19, 2014	19.30	19.49	18.81	18.88	126,878	-0.54(-2.78%)
Feb 18, 2014	19.61	19.77	19.37	19.42	135,773	-0.12(-0.61%)
Feb 14, 2014	19.27	19.54	19.54	19.54	230,800	+0.30(+1.56%)
Feb 13, 2014	19.13	19.43	18.97	19.24	87,571	+0.00(+0.00%)
Feb 12, 2014	18.97	19.30	18.83	19.24	161,828	+0.24(+1.26%)
Feb 11, 2014	18.39	19.03	18.29	19.00	148,919	+0.59(+3.20%)
Feb 10, 2014	18.58	18.73	18.17	18.41	123,990	-0.14(-0.75%)
Feb 07, 2014	18.55	18.63	18.47	18.55	141,698	+0.03(+0.16%)
Feb 06, 2014	18.79	18.86	18.50	18.52	123,999	-0.20(-1.07%)
Feb 05, 2014	18.64	18.82	18.45	18.72	166,423	-0.04(-0.21%)
Feb 04, 2014	18.69	19.03	18.50	18.76	113,914	+0.18(+0.97%)

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.