Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.23	16.31	15.75	16.18	141,936	-0.12(-0.74%)
Apr 29, 2014	16.81	16.81	16.18	16.30	133,474	-0.40(-2.42%)
Apr 28, 2014	17.09	17.53	16.43	16.71	209,828	-0.25(-1.45%)
Apr 25, 2014	17.45	17.56	16.61	16.95	131,585	-0.50(-2.85%)
Apr 24, 2014	17.48	17.58	16.78	17.45	285,901	+0.22(+1.27%)
Apr 23, 2014	17.55	17.55	16.94	17.23	147,526	-0.32(-1.80%)
Apr 22, 2014	17.12	17.68	17.02	17.55	169,160	+0.50(+2.96%)
Apr 21, 2014	17.23	17.30	16.69	17.04	114,797	-0.09(-0.54%)
Apr 17, 2014	16.89	17.13	17.13	17.13	117,878	+0.28(+1.68%)
Apr 16, 2014	16.69	17.04	16.66	16.85	62,314	+0.26(+1.58%)
Apr 15, 2014	16.31	16.84	16.16	16.59	95,476	+0.27(+1.66%)
Apr 14, 2014	16.60	16.81	16.15	16.32	146,159	-0.11(-0.66%)
Apr 11, 2014	16.35	17.13	16.22	16.43	104,077	-0.10(-0.59%)
Apr 10, 2014	17.29	17.29	16.29	16.52	121,751	-0.73(-4.21%)
Apr 09, 2014	16.30	17.32	16.28	17.25	134,557	+1.02(+6.27%)
Apr 08, 2014	16.12	16.58	16.07	16.23	100,624	+0.13(+0.83%)
Apr 07, 2014	16.45	16.59	15.96	16.10	269,374	-0.44(-2.68%)
Apr 04, 2014	16.93	17.13	16.23	16.54	177,624	-0.30(-1.77%)
Apr 03, 2014	17.43	17.44	16.44	16.84	253,636	-0.64(-3.65%)
Apr 02, 2014	18.01	18.15	17.37	17.48	156,711	-0.43(-2.41%)
Apr 01, 2014	17.88	18.51	17.80	17.91	223,072	+0.01(+0.07%)
Mar 31, 2014	17.40	18.13	17.40	17.90	453,435	+0.50(+2.90%)
Mar 28, 2014	17.08	17.82	16.97	17.40	138,640	+0.33(+1.94%)
Mar 27, 2014	16.83	17.19	16.56	17.06	222,918	+0.31(+1.83%)
Mar 26, 2014	16.50	17.09	16.19	16.76	217,027	+0.44(+2.67%)
Mar 25, 2014	15.74	16.61	15.36	16.32	263,319	+0.60(+3.80%)
Mar 24, 2014	16.39	16.51	15.47	15.72	238,839	-0.70(-4.28%)
Mar 21, 2014	16.92	17.27	16.22	16.43	252,410	-0.36(-2.16%)
Mar 20, 2014	17.42	17.51	16.71	16.79	193,998	-0.70(-3.99%)
Mar 19, 2014	17.87	17.87	17.36	17.49	84,302	-0.41(-2.28%)
Mar 18, 2014	17.91	18.11	17.76	17.90	236,915	+0.08(+0.45%)
Mar 17, 2014	17.63	18.05	17.37	17.82	271,241	+0.12(+0.68%)
Mar 14, 2014	17.02	17.96	16.69	17.69	186,443	+0.58(+3.37%)
Mar 13, 2014	17.24	17.41	16.63	17.12	193,548	-0.11(-0.66%)
Mar 12, 2014	17.25	17.53	16.81	17.23	100,828	-0.05(-0.30%)
Mar 11, 2014	17.26	17.66	17.01	17.28	166,904	+0.05(+0.30%)
Mar 10, 2014	17.15	17.26	16.84	17.23	121,449	-0.03(-0.19%)
Mar 07, 2014	16.98	17.36	16.85	17.26	118,779	+0.34(+2.00%)
Mar 06, 2014	16.88	17.05	16.76	16.92	142,343	+0.18(+1.06%)
Mar 05, 2014	16.89	16.90	16.62	16.75	123,544	-0.11(-0.62%)
Mar 04, 2014	17.09	17.20	16.81	16.85	200,668	-0.10(-0.60%)
Mar 03, 2014	16.94	17.17	16.65	16.95	212,743	-0.08(-0.50%)
Feb 28, 2014	17.12	17.26	17.02	17.04	418,534	-0.01(-0.05%)
Feb 27, 2014	17.17	17.32	16.90	17.04	262,068	-0.11(-0.64%)
Feb 26, 2014	17.02	17.25	16.82	17.15	191,490	+0.21(+1.26%)
Feb 25, 2014	17.08	17.36	16.76	16.94	228,220	-0.19(-1.11%)
Feb 24, 2014	17.58	17.69	17.09	17.13	178,285	-0.57(-3.19%)
Feb 21, 2014	17.87	18.49	17.46	17.69	291,714	-0.14(-0.77%)
Feb 20, 2014	16.12	17.90	15.63	17.83	627,593	+2.66(+17.51%)
Feb 19, 2014	15.09	15.34	14.89	15.18	175,024	+0.15(+0.97%)
Feb 18, 2014	14.68	15.63	14.64	15.03	193,035	+0.26(+1.78%)
Feb 14, 2014	14.85	14.77	14.77	14.77	93,609	-0.12(-0.79%)
Feb 13, 2014	14.62	14.94	14.37	14.88	69,865	+0.21(+1.40%)
Feb 12, 2014	14.86	15.10	14.54	14.68	123,366	-0.19(-1.28%)
Feb 11, 2014	14.94	14.96	14.38	14.87	121,627	-0.07(-0.49%)
Feb 10, 2014	14.07	14.94	13.81	14.94	209,687	+0.77(+5.41%)
Feb 07, 2014	14.20	14.57	14.03	14.17	192,418	-0.05(-0.34%)
Feb 06, 2014	13.99	14.28	13.46	14.22	126,825	+0.25(+1.79%)
Feb 05, 2014	13.98	14.13	13.75	13.97	167,530	-0.16(-1.14%)
Feb 04, 2014	13.87	14.21	13.87	14.13	222,099	+0.31(+2.22%)

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.