Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.48	17.71	16.84	17.68	948,809	+0.06(+0.34%)
Apr 29, 2014	17.82	17.91	17.28	17.62	467,603	-0.15(-0.87%)
Apr 28, 2014	18.40	18.59	17.35	17.77	1,221,317	-0.60(-3.24%)
Apr 25, 2014	19.30	19.30	18.25	18.37	468,564	-0.99(-5.11%)
Apr 24, 2014	19.41	19.48	18.51	19.36	351,587	+0.04(+0.21%)
Apr 23, 2014	20.16	20.30	19.26	19.32	383,068	-0.81(-4.02%)
Apr 22, 2014	19.21	20.66	19.00	20.13	667,281	+0.58(+2.99%)
Apr 21, 2014	19.60	19.88	19.16	19.55	503,520	-0.05(-0.28%)
Apr 17, 2014	19.67	19.60	19.60	19.60	403,500	-0.01(-0.05%)
Apr 16, 2014	19.13	19.73	18.97	19.61	501,475	+0.59(+3.10%)
Apr 15, 2014	19.19	19.28	17.65	19.02	1,254,118	-0.16(-0.83%)
Apr 14, 2014	19.17	19.58	18.81	19.18	488,332	+0.32(+1.70%)
Apr 11, 2014	19.28	19.88	18.56	18.86	1,007,171	-0.60(-3.08%)
Apr 10, 2014	20.71	20.85	19.38	19.46	921,291	-1.04(-5.07%)
Apr 09, 2014	20.80	21.34	20.38	20.50	650,070	-0.26(-1.25%)
Apr 08, 2014	20.40	20.93	20.02	20.76	382,422	+0.33(+1.62%)
Apr 07, 2014	20.21	20.90	19.79	20.43	805,858	+0.07(+0.34%)
Apr 04, 2014	22.03	22.27	20.09	20.36	784,793	-1.64(-7.45%)
Apr 03, 2014	22.56	23.00	21.51	22.00	652,531	-0.66(-2.91%)
Apr 02, 2014	21.95	22.80	21.30	22.66	762,336	+0.79(+3.61%)
Apr 01, 2014	21.25	22.18	21.02	21.87	855,042	+0.64(+3.01%)
Mar 31, 2014	20.46	21.46	20.39	21.23	958,380	+0.94(+4.63%)
Mar 28, 2014	21.08	21.31	20.01	20.29	903,350	-0.79(-3.75%)
Mar 27, 2014	20.67	21.36	19.73	21.08	629,459	+0.37(+1.79%)
Mar 26, 2014	21.80	22.19	20.71	20.71	416,622	-0.92(-4.25%)
Mar 25, 2014	21.81	22.98	21.30	21.63	643,031	-0.09(-0.41%)
Mar 24, 2014	23.04	23.23	21.00	21.72	1,120,358	-1.12(-4.90%)
Mar 21, 2014	24.30	24.40	22.76	22.84	963,109	-0.98(-4.11%)
Mar 20, 2014	24.42	25.04	23.63	23.82	688,096	-0.73(-2.97%)
Mar 19, 2014	24.22	25.37	23.48	24.55	2,328,536	+0.90(+3.81%)
Mar 18, 2014	21.65	24.05	21.63	23.65	1,490,627	+1.93(+8.89%)
Mar 17, 2014	22.75	23.25	21.31	21.72	1,505,979	-1.04(-4.57%)
Mar 14, 2014	20.60	23.45	20.19	22.76	2,445,776	+1.72(+8.17%)
Mar 13, 2014	21.66	22.90	20.45	21.04	5,381,423	+3.51(+20.02%)
Mar 12, 2014	16.78	17.59	16.39	17.53	898,258	+0.60(+3.54%)
Mar 11, 2014	17.76	17.94	16.86	16.93	592,523	-0.82(-4.62%)
Mar 10, 2014	18.15	18.31	17.57	17.75	606,688	-0.50(-2.74%)
Mar 07, 2014	19.22	19.24	18.11	18.25	696,888	-0.97(-5.05%)
Mar 06, 2014	19.37	19.37	18.85	19.22	648,479	-0.14(-0.72%)
Mar 05, 2014	19.56	19.99	19.22	19.36	550,625	-0.29(-1.48%)
Mar 04, 2014	19.03	20.31	18.95	19.65	1,066,465	+0.64(+3.37%)
Mar 03, 2014	18.63	19.06	18.61	19.01	406,627	+0.08(+0.42%)
Feb 28, 2014	19.15	19.36	18.84	18.93	264,460	-0.12(-0.63%)
Feb 27, 2014	18.70	19.09	18.70	19.05	375,652	+0.39(+2.09%)
Feb 26, 2014	18.75	19.11	18.43	18.66	286,407	-0.13(-0.69%)
Feb 25, 2014	18.95	19.15	18.72	18.79	555,858	-0.22(-1.16%)
Feb 24, 2014	19.56	20.00	18.65	19.01	1,324,253	-0.64(-3.26%)
Feb 21, 2014	19.88	20.38	19.45	19.65	928,765	-0.23(-1.16%)
Feb 20, 2014	19.02	20.04	18.51	19.88	1,183,869	+0.54(+2.79%)
Feb 19, 2014	19.18	19.86	18.70	19.34	1,003,542	+0.99(+5.40%)
Feb 18, 2014	17.30	18.90	16.88	18.35	1,079,567	+1.10(+6.38%)
Feb 14, 2014	17.56	17.25	17.25	17.25	500,100	-0.34(-1.93%)
Feb 13, 2014	17.46	17.82	16.95	17.59	644,208	+0.27(+1.56%)
Feb 12, 2014	16.75	17.63	16.75	17.32	1,157,610	+0.80(+4.84%)
Feb 11, 2014	17.00	18.49	16.50	16.52	2,800,579	+0.27(+1.66%)
Feb 10, 2014	14.75	16.30	14.61	16.25	2,291,951	+2.50(+18.18%)
Feb 07, 2014	13.66	13.80	13.53	13.75	172,327	+0.08(+0.59%)
Feb 06, 2014	13.69	13.89	13.50	13.67	269,194	-0.02(-0.15%)
Feb 05, 2014	13.88	14.06	13.63	13.69	399,288	-0.12(-0.87%)
Feb 04, 2014	13.77	14.28	13.59	13.81	518,168	+0.12(+0.88%)

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.