Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.16	15.46	15.05	15.28	8,328,589	+0.12(+0.79%)
Apr 29, 2014	15.02	15.21	14.89	15.16	8,219,334	+0.16(+1.07%)
Apr 28, 2014	14.96	15.05	14.62	15.00	5,725,332	+0.16(+1.08%)
Apr 25, 2014	14.96	14.99	14.69	14.84	5,403,175	-0.11(-0.74%)
Apr 24, 2014	14.82	14.98	14.75	14.95	15,104,146	+0.18(+1.22%)
Apr 23, 2014	14.85	14.88	14.67	14.77	3,032,798	-0.06(-0.40%)
Apr 22, 2014	14.86	14.97	14.71	14.83	2,650,657	-0.03(-0.20%)
Apr 21, 2014	14.54	14.91	14.51	14.86	3,916,315	+0.35(+2.41%)
Apr 17, 2014	14.49	14.51	14.51	14.51	4,610,000	-0.27(-1.83%)
Apr 16, 2014	14.75	14.80	14.54	14.78	3,016,285	+0.14(+0.96%)
Apr 15, 2014	14.83	14.83	14.49	14.64	2,307,922	-0.16(-1.08%)
Apr 14, 2014	14.55	14.89	14.53	14.80	3,235,465	+0.39(+2.71%)
Apr 11, 2014	14.70	14.87	14.38	14.41	3,271,309	-0.53(-3.55%)
Apr 10, 2014	14.90	15.20	14.89	14.94	5,404,732	+0.07(+0.47%)
Apr 09, 2014	14.94	15.02	14.71	14.87	4,584,273	+0.00(+0.00%)
Apr 08, 2014	15.20	15.80	14.84	14.87	5,162,451	-0.35(-2.30%)
Apr 07, 2014	15.00	15.44	14.85	15.22	7,390,437	+0.15(+1.00%)
Apr 04, 2014	14.73	15.07	14.56	15.07	9,345,139	+0.39(+2.66%)
Apr 03, 2014	14.95	14.98	14.58	14.68	2,284,311	-0.29(-1.94%)
Apr 02, 2014	14.74	15.02	14.69	14.97	3,465,256	+0.26(+1.77%)
Apr 01, 2014	14.69	14.80	14.46	14.71	2,372,040	+0.07(+0.48%)
Mar 31, 2014	14.45	14.71	14.30	14.64	3,893,838	+0.28(+1.95%)
Mar 28, 2014	14.44	14.60	14.27	14.36	2,662,292	-0.04(-0.28%)
Mar 27, 2014	14.65	14.72	14.30	14.40	3,612,221	-0.29(-1.97%)
Mar 26, 2014	14.66	14.97	14.66	14.69	3,675,708	+0.08(+0.55%)
Mar 25, 2014	14.72	14.83	14.47	14.61	3,436,843	-0.01(-0.07%)
Mar 24, 2014	14.75	14.91	14.60	14.62	3,664,089	-0.06(-0.41%)
Mar 21, 2014	14.90	14.94	14.61	14.68	4,805,191	-0.08(-0.54%)
Mar 20, 2014	14.75	14.83	14.53	14.76	2,023,016	-0.01(-0.07%)
Mar 19, 2014	14.69	14.91	14.68	14.77	5,425,129	+0.06(+0.41%)
Mar 18, 2014	14.86	14.89	14.69	14.71	2,765,981	-0.09(-0.61%)
Mar 17, 2014	14.83	14.86	14.65	14.80	1,833,080	+0.04(+0.27%)
Mar 14, 2014	14.71	14.87	14.64	14.76	2,267,925	+0.03(+0.20%)
Mar 13, 2014	14.96	15.04	14.72	14.73	4,424,836	-0.20(-1.34%)
Mar 12, 2014	14.92	15.02	14.85	14.93	2,430,773	-0.06(-0.40%)
Mar 11, 2014	15.21	15.31	14.98	14.99	3,222,143	-0.21(-1.38%)
Mar 10, 2014	15.14	15.21	15.02	15.20	2,083,658	+0.03(+0.20%)
Mar 07, 2014	15.04	15.31	15.02	15.17	3,533,719	+0.15(+1.00%)
Mar 06, 2014	15.06	15.16	14.98	15.02	2,230,960	+0.01(+0.07%)
Mar 05, 2014	15.26	15.26	14.86	15.01	3,944,134	-0.23(-1.51%)
Mar 04, 2014	15.00	15.29	15.00	15.24	4,704,907	+0.20(+1.33%)
Mar 03, 2014	15.30	15.37	14.99	15.04	4,149,058	-0.43(-2.78%)
Feb 28, 2014	15.39	15.67	15.32	15.47	2,551,495	+0.11(+0.72%)
Feb 27, 2014	15.26	15.44	15.25	15.36	2,620,187	+0.05(+0.33%)
Feb 26, 2014	15.48	15.58	15.28	15.31	4,061,762	-0.15(-0.97%)
Feb 25, 2014	15.37	15.50	15.23	15.46	3,323,932	+0.16(+1.05%)
Feb 24, 2014	15.23	15.49	15.16	15.30	3,355,457	+0.14(+0.92%)
Feb 21, 2014	15.08	15.28	15.07	15.16	3,441,769	+0.12(+0.80%)
Feb 20, 2014	15.16	15.27	14.78	15.04	4,986,797	-0.06(-0.40%)
Feb 19, 2014	15.04	15.30	14.90	15.10	5,599,099	+0.02(+0.13%)
Feb 18, 2014	14.56	15.13	14.56	15.08	6,932,930	+0.53(+3.64%)
Feb 14, 2014	14.45	14.55	14.55	14.55	6,935,500	-0.05(-0.34%)
Feb 13, 2014	14.90	15.37	14.46	14.60	13,073,541	-0.46(-3.05%)
Feb 12, 2014	14.99	15.23	14.85	15.06	6,956,946	+0.12(+0.80%)
Feb 11, 2014	14.74	14.96	14.47	14.94	4,588,899	+0.19(+1.29%)
Feb 10, 2014	14.83	14.84	14.57	14.75	4,290,578	-0.05(-0.34%)
Feb 07, 2014	14.64	14.81	14.52	14.80	2,460,537	+0.26(+1.79%)
Feb 06, 2014	14.55	14.61	14.43	14.54	3,305,012	+0.00(+0.00%)
Feb 05, 2014	14.42	14.57	14.34	14.54	3,977,202	+0.06(+0.41%)
Feb 04, 2014	14.32	14.49	14.24	14.48	3,950,390	+0.20(+1.40%)

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.