Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.46	15.68	15.33	15.62	2,346,416	+0.06(+0.38%)
Apr 29, 2014	15.80	15.88	15.52	15.56	2,164,097	-0.21(-1.36%)
Apr 28, 2014	15.16	15.84	15.16	15.77	3,618,514	+0.65(+4.30%)
Apr 25, 2014	15.22	15.29	15.09	15.12	2,039,278	-0.10(-0.67%)
Apr 24, 2014	15.17	15.28	15.03	15.22	1,408,778	+0.09(+0.62%)
Apr 23, 2014	15.33	15.44	15.11	15.13	1,673,441	-0.21(-1.39%)
Apr 22, 2014	15.39	15.42	15.23	15.34	2,567,340	+0.03(+0.22%)
Apr 21, 2014	15.27	15.50	15.15	15.31	1,800,186	+0.10(+0.67%)
Apr 17, 2014	15.43	15.21	15.21	15.21	2,569,487	-0.22(-1.44%)
Apr 16, 2014	15.73	15.80	15.34	15.43	2,484,672	-0.25(-1.58%)
Apr 15, 2014	15.83	15.98	15.38	15.67	3,968,445	+0.51(+3.37%)
Apr 14, 2014	15.27	15.38	15.02	15.16	1,984,244	+0.01(+0.06%)
Apr 11, 2014	15.27	15.62	14.84	15.15	3,460,414	-0.36(-2.31%)
Apr 10, 2014	16.51	16.53	15.45	15.51	6,790,291	-0.02(-0.11%)
Apr 09, 2014	15.65	15.66	15.39	15.53	3,481,082	-0.04(-0.27%)
Apr 08, 2014	14.98	15.71	14.91	15.57	3,566,502	+0.55(+3.69%)
Apr 07, 2014	15.38	15.47	14.76	15.02	3,396,261	-0.45(-2.92%)
Apr 04, 2014	16.07	16.10	15.38	15.47	2,908,157	-0.46(-2.89%)
Apr 03, 2014	16.07	16.19	15.88	15.93	1,495,728	-0.08(-0.48%)
Apr 02, 2014	16.00	16.14	15.94	16.01	2,553,170	-0.01(-0.05%)
Apr 01, 2014	16.12	16.22	15.96	16.02	2,262,559	-0.08(-0.48%)
Mar 31, 2014	16.14	16.22	16.02	16.09	1,419,097	+0.02(+0.11%)
Mar 28, 2014	15.89	16.23	15.89	16.08	845,917	+0.23(+1.45%)
Mar 27, 2014	15.76	16.01	15.73	15.85	1,319,160	+0.09(+0.54%)
Mar 26, 2014	16.52	16.52	15.72	15.76	2,576,571	-0.65(-3.95%)
Mar 25, 2014	16.62	16.83	16.34	16.41	939,382	-0.13(-0.77%)
Mar 24, 2014	16.83	16.83	16.30	16.54	1,543,033	-0.26(-1.52%)
Mar 21, 2014	16.48	16.90	16.48	16.79	2,469,499	+0.32(+1.91%)
Mar 20, 2014	16.49	16.71	16.38	16.48	1,468,858	-0.10(-0.62%)
Mar 19, 2014	16.80	17.00	16.48	16.58	1,167,129	-0.21(-1.27%)
Mar 18, 2014	16.42	16.87	16.36	16.79	1,251,727	+0.36(+2.18%)
Mar 17, 2014	16.54	16.71	16.42	16.43	1,530,285	-0.06(-0.36%)
Mar 14, 2014	16.20	16.58	16.20	16.49	1,000,282	+0.22(+1.36%)
Mar 13, 2014	16.48	16.67	16.27	16.27	1,708,150	-0.11(-0.68%)
Mar 12, 2014	16.19	16.51	16.07	16.38	1,168,117	+0.11(+0.68%)
Mar 11, 2014	16.43	16.54	16.25	16.27	884,106	-0.15(-0.93%)
Mar 10, 2014	16.33	16.45	16.28	16.42	1,278,391	+0.02(+0.10%)
Mar 07, 2014	16.65	16.66	16.37	16.41	1,541,815	-0.13(-0.77%)
Mar 06, 2014	16.42	16.67	16.36	16.54	1,219,898	+0.09(+0.52%)
Mar 05, 2014	16.59	16.59	16.30	16.45	1,308,372	-0.14(-0.87%)
Mar 04, 2014	16.45	16.74	16.31	16.60	1,717,807	+0.25(+1.51%)
Mar 03, 2014	15.92	16.44	15.87	16.35	2,374,669	+0.22(+1.37%)
Feb 28, 2014	15.70	16.14	15.38	16.13	11,036,793	-0.97(-5.68%)
Feb 27, 2014	17.03	17.15	16.82	17.10	1,084,724	+0.06(+0.35%)
Feb 26, 2014	16.68	17.17	16.65	17.04	2,001,237	+0.43(+2.62%)
Feb 25, 2014	16.48	16.83	16.47	16.60	1,396,094	+0.14(+0.83%)
Feb 24, 2014	16.54	16.59	16.39	16.47	1,069,141	+0.08(+0.47%)
Feb 21, 2014	16.37	16.52	16.16	16.39	1,552,211	+0.03(+0.16%)
Feb 20, 2014	16.05	16.59	16.01	16.37	1,967,565	+0.36(+2.24%)
Feb 19, 2014	15.77	16.22	15.76	16.01	1,225,216	+0.16(+1.02%)
Feb 18, 2014	15.76	15.96	15.68	15.85	1,354,360	+0.09(+0.60%)
Feb 14, 2014	15.87	15.75	15.75	15.75	1,265,209	-0.17(-1.07%)
Feb 13, 2014	15.86	15.99	15.75	15.92	1,346,662	-0.02(-0.11%)
Feb 12, 2014	15.97	16.14	15.90	15.94	1,033,667	-0.03(-0.21%)
Feb 11, 2014	15.98	16.15	15.95	15.97	1,472,346	-0.03(-0.16%)
Feb 10, 2014	16.09	16.17	15.99	16.00	908,915	-0.10(-0.64%)
Feb 07, 2014	15.91	16.17	15.88	16.10	1,140,722	+0.19(+1.18%)
Feb 06, 2014	15.69	15.94	15.66	15.91	1,579,431	+0.28(+1.80%)
Feb 05, 2014	15.62	15.73	15.51	15.63	1,874,156	-0.07(-0.43%)
Feb 04, 2014	15.83	15.93	15.60	15.70	2,263,793	-0.03(-0.22%)

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.