Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.15	12.19	11.83	11.99	1,079,395	-0.12(-0.99%)
Apr 29, 2014	11.67	12.28	11.67	12.11	1,558,149	+0.46(+3.95%)
Apr 28, 2014	12.83	12.84	11.41	11.65	3,658,269	-1.28(-9.90%)
Apr 25, 2014	13.19	13.26	12.83	12.93	975,478	-0.32(-2.42%)
Apr 24, 2014	13.18	13.26	13.10	13.25	949,550	+0.17(+1.30%)
Apr 23, 2014	13.14	13.21	12.88	13.08	455,864	-0.06(-0.46%)
Apr 22, 2014	12.79	13.24	12.70	13.14	928,127	+0.41(+3.22%)
Apr 21, 2014	12.60	12.73	12.50	12.73	517,913	+0.18(+1.43%)
Apr 17, 2014	12.55	12.55	12.55	12.55	577,500	+0.05(+0.40%)
Apr 16, 2014	12.26	12.50	12.21	12.50	945,152	+0.12(+0.97%)
Apr 15, 2014	12.27	12.39	12.07	12.38	1,399,833	+0.24(+1.98%)
Apr 14, 2014	11.95	12.15	11.72	12.14	1,546,899	+0.30(+2.53%)
Apr 11, 2014	11.83	11.92	11.72	11.84	1,401,544	-0.12(-1.00%)
Apr 10, 2014	12.62	12.65	11.80	11.96	2,096,330	-0.68(-5.38%)
Apr 09, 2014	12.82	13.24	12.35	12.64	1,399,283	-0.10(-0.78%)
Apr 08, 2014	12.55	12.80	12.12	12.74	1,753,647	+0.19(+1.51%)
Apr 07, 2014	13.24	13.24	11.86	12.55	3,349,938	-0.76(-5.71%)
Apr 04, 2014	13.49	13.50	13.01	13.31	1,531,412	+0.08(+0.60%)
Apr 03, 2014	13.40	13.50	13.03	13.23	1,299,736	-0.17(-1.27%)
Apr 02, 2014	13.90	13.94	13.07	13.40	1,676,963	-0.48(-3.46%)
Apr 01, 2014	13.91	14.00	13.77	13.88	966,007	+0.11(+0.80%)
Mar 31, 2014	13.82	13.87	13.51	13.77	1,176,960	+0.04(+0.29%)
Mar 28, 2014	13.47	13.79	13.43	13.73	1,014,557	+0.36(+2.69%)
Mar 27, 2014	13.38	13.42	13.11	13.37	902,599	+0.00(+0.00%)
Mar 26, 2014	13.56	13.70	13.30	13.37	1,176,686	-0.14(-1.04%)
Mar 25, 2014	13.83	13.91	13.42	13.51	1,874,362	-0.19(-1.39%)
Mar 24, 2014	13.91	13.98	13.65	13.70	836,415	-0.19(-1.37%)
Mar 21, 2014	14.05	14.09	13.81	13.89	624,666	+0.00(+0.00%)
Mar 20, 2014	13.59	14.06	13.41	13.89	1,032,008	+0.18(+1.31%)
Mar 19, 2014	14.06	14.08	13.30	13.71	3,843,880	-0.49(-3.45%)
Mar 18, 2014	14.25	14.29	14.14	14.20	635,219	-0.03(-0.21%)
Mar 17, 2014	14.04	14.26	13.93	14.23	963,314	+0.20(+1.43%)
Mar 14, 2014	14.38	14.40	13.93	14.03	1,144,070	-0.38(-2.64%)
Mar 13, 2014	14.80	14.94	14.20	14.41	1,169,738	-0.33(-2.24%)
Mar 12, 2014	14.62	14.77	14.45	14.74	784,065	+0.12(+0.82%)
Mar 11, 2014	14.27	14.74	14.23	14.62	1,337,743	+0.39(+2.74%)
Mar 10, 2014	14.25	14.56	14.11	14.23	3,716,598	+0.01(+0.07%)
Mar 07, 2014	14.42	14.42	14.06	14.22	1,245,942	-0.09(-0.63%)
Mar 06, 2014	14.25	14.44	14.22	14.31	938,639	+0.12(+0.85%)
Mar 05, 2014	14.31	14.35	14.11	14.19	647,622	+0.01(+0.07%)
Mar 04, 2014	13.99	14.30	13.95	14.18	2,210,958	+0.34(+2.46%)
Mar 03, 2014	13.46	13.85	13.34	13.84	1,081,150	+0.37(+2.75%)
Feb 28, 2014	13.57	13.60	13.38	13.47	7,351,578	-0.06(-0.44%)
Feb 27, 2014	13.22	13.59	13.15	13.53	1,291,681	+0.31(+2.34%)
Feb 26, 2014	13.47	13.64	13.14	13.22	2,000,862	-0.17(-1.27%)
Feb 25, 2014	13.73	13.89	13.35	13.39	1,535,342	-0.11(-0.81%)
Feb 24, 2014	13.62	13.72	13.45	13.50	1,660,186	-0.05(-0.37%)
Feb 21, 2014	13.83	13.94	13.32	13.55	2,245,975	-0.10(-0.73%)
Feb 20, 2014	13.70	13.83	13.46	13.65	1,338,957	-0.01(-0.07%)
Feb 19, 2014	13.70	13.88	13.43	13.66	1,144,705	-0.12(-0.87%)
Feb 18, 2014	14.14	14.29	13.66	13.78	1,457,581	-0.22(-1.57%)
Feb 14, 2014	14.31	14.00	14.00	14.00	923,600	-0.14(-0.99%)
Feb 13, 2014	14.19	14.53	13.79	14.14	1,560,692	-1.12(-7.34%)
Feb 12, 2014	15.37	15.46	15.14	15.26	1,485,215	-0.11(-0.72%)
Feb 11, 2014	15.43	15.43	15.08	15.37	3,359,211	-0.04(-0.26%)
Feb 10, 2014	15.64	15.71	15.36	15.41	1,268,483	-0.06(-0.39%)
Feb 07, 2014	15.53	15.64	15.03	15.47	1,862,534	+0.41(+2.72%)
Feb 06, 2014	15.30	15.30	14.82	15.06	1,401,492	+0.58(+4.01%)
Feb 05, 2014	14.15	14.53	13.98	14.48	1,216,653	+0.23(+1.61%)
Feb 04, 2014	13.23	14.46	13.21	14.25	1,973,835	+1.21(+9.28%)

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.