Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.37	14.58	14.31	14.57	1,317,856	+0.19(+1.32%)
Apr 29, 2014	14.40	14.53	14.33	14.38	1,884,090	-0.02(-0.14%)
Apr 28, 2014	14.35	14.53	14.13	14.40	1,766,680	+0.12(+0.84%)
Apr 25, 2014	14.37	14.48	14.23	14.28	1,394,931	-0.15(-1.04%)
Apr 24, 2014	14.52	14.62	14.35	14.43	2,040,269	+0.01(+0.07%)
Apr 23, 2014	14.65	14.84	14.38	14.42	1,976,418	-0.26(-1.77%)
Apr 22, 2014	14.58	14.95	14.58	14.68	2,409,654	+0.13(+0.89%)
Apr 21, 2014	14.70	14.76	14.22	14.55	3,462,042	-0.09(-0.61%)
Apr 17, 2014	15.06	14.64	14.64	14.64	1,853,000	-0.42(-2.79%)
Apr 16, 2014	15.18	15.20	14.86	15.06	1,157,210	+0.04(+0.27%)
Apr 15, 2014	15.02	15.27	14.66	15.02	1,348,351	-0.02(-0.13%)
Apr 14, 2014	15.24	15.27	14.83	15.04	1,750,837	-0.02(-0.13%)
Apr 11, 2014	15.37	15.39	14.95	15.06	1,981,926	-0.52(-3.34%)
Apr 10, 2014	16.07	16.25	15.54	15.58	1,337,899	-0.56(-3.47%)
Apr 09, 2014	15.81	16.18	15.71	16.14	847,596	+0.35(+2.22%)
Apr 08, 2014	15.87	15.99	15.71	15.79	2,107,400	-0.08(-0.50%)
Apr 07, 2014	16.85	16.85	15.79	15.87	2,462,551	-1.07(-6.32%)
Apr 04, 2014	17.22	17.32	16.72	16.94	1,424,137	-0.10(-0.59%)
Apr 03, 2014	16.66	17.09	16.66	17.04	3,010,115	+0.33(+1.97%)
Apr 02, 2014	16.27	17.00	16.19	16.71	2,422,319	+0.48(+2.96%)
Apr 01, 2014	15.94	16.36	15.88	16.23	1,182,857	+0.35(+2.20%)
Mar 31, 2014	16.09	16.12	15.86	15.88	1,361,968	-0.11(-0.69%)
Mar 28, 2014	15.80	16.15	15.88	15.99	1,229,432	+0.19(+1.20%)
Mar 27, 2014	15.74	15.99	15.67	15.80	1,345,458	+0.06(+0.38%)
Mar 26, 2014	16.12	16.12	15.70	15.74	1,496,563	-0.26(-1.62%)
Mar 25, 2014	16.35	16.50	15.97	16.00	796,754	-0.26(-1.60%)
Mar 24, 2014	16.53	16.55	16.07	16.26	1,021,393	-0.21(-1.28%)
Mar 21, 2014	16.32	16.84	16.30	16.47	2,577,147	+0.30(+1.86%)
Mar 20, 2014	16.00	16.18	15.95	16.17	905,281	+0.05(+0.31%)
Mar 19, 2014	15.83	16.26	15.80	16.12	1,253,337	+0.21(+1.32%)
Mar 18, 2014	15.68	15.95	15.63	15.91	1,055,169	+0.27(+1.73%)
Mar 17, 2014	15.59	15.66	15.42	15.64	1,806,519	+0.15(+0.97%)
Mar 14, 2014	15.82	15.87	15.45	15.49	2,711,908	-0.45(-2.82%)
Mar 13, 2014	15.89	16.17	15.75	15.94	2,941,476	-0.11(-0.69%)
Mar 12, 2014	16.03	16.66	15.51	16.05	9,539,527	-2.19(-12.01%)
Mar 11, 2014	18.38	18.55	18.19	18.24	2,065,048	-0.17(-0.92%)
Mar 10, 2014	18.48	18.64	18.20	18.41	2,052,178	-0.06(-0.32%)
Mar 07, 2014	18.48	18.68	18.19	18.47	1,825,259	+0.12(+0.65%)
Mar 06, 2014	18.42	18.47	18.07	18.35	1,582,825	+0.00(+0.00%)
Mar 05, 2014	18.55	18.67	18.25	18.35	1,564,290	-0.19(-1.02%)
Mar 04, 2014	18.53	18.70	18.33	18.54	1,161,821	+0.23(+1.26%)
Mar 03, 2014	18.21	18.38	17.99	18.31	1,499,330	+0.02(+0.11%)
Feb 28, 2014	18.68	18.78	18.25	18.29	1,750,030	-0.29(-1.56%)
Feb 27, 2014	18.41	18.99	18.33	18.58	1,049,365	-0.02(-0.11%)
Feb 26, 2014	18.24	18.80	18.21	18.60	1,568,605	+0.48(+2.65%)
Feb 25, 2014	17.73	18.26	17.58	18.12	1,575,214	+0.42(+2.37%)
Feb 24, 2014	17.35	17.80	17.27	17.70	1,171,642	+0.43(+2.49%)
Feb 21, 2014	17.65	17.74	17.20	17.27	2,124,914	-0.40(-2.26%)
Feb 20, 2014	17.40	17.71	17.21	17.67	1,659,536	-0.02(-0.11%)
Feb 19, 2014	17.77	17.98	17.69	17.69	852,448	-0.05(-0.28%)
Feb 18, 2014	17.59	17.75	17.17	17.74	1,326,837	+0.13(+0.74%)
Feb 14, 2014	17.71	17.61	17.61	17.61	1,110,100	-0.10(-0.56%)
Feb 13, 2014	17.25	17.84	17.16	17.71	851,684	+0.30(+1.72%)
Feb 12, 2014	17.78	17.92	17.33	17.41	968,817	-0.40(-2.25%)
Feb 11, 2014	17.34	17.96	17.22	17.81	1,648,727	+0.53(+3.07%)
Feb 10, 2014	17.23	17.34	17.03	17.28	1,021,786	+0.09(+0.52%)
Feb 07, 2014	17.28	17.40	17.00	17.19	1,502,464	+0.06(+0.35%)
Feb 06, 2014	16.73	17.24	16.73	17.13	1,514,098	+0.51(+3.07%)
Feb 05, 2014	16.66	16.77	16.27	16.62	1,496,886	-0.09(-0.54%)
Feb 04, 2014	16.89	16.98	16.65	16.71	1,126,814	-0.13(-0.77%)

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.