Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.22	14.76	14.21	14.75	39,129	+0.44(+3.08%)
Apr 29, 2014	14.93	14.93	14.14	14.31	48,584	-0.48(-3.23%)
Apr 28, 2014	14.94	14.98	14.49	14.79	28,602	-0.04(-0.25%)
Apr 25, 2014	15.05	15.31	14.59	14.82	47,645	-0.29(-1.89%)
Apr 24, 2014	15.30	15.65	14.88	15.11	42,605	-0.54(-3.47%)
Apr 23, 2014	16.17	16.73	15.64	15.65	59,012	-0.50(-3.07%)
Apr 22, 2014	16.02	16.18	15.84	16.15	18,618	+0.22(+1.39%)
Apr 21, 2014	15.97	16.12	15.80	15.93	11,439	+0.07(+0.46%)
Apr 17, 2014	15.71	15.85	15.85	15.85	20,771	+0.15(+0.94%)
Apr 16, 2014	15.64	15.84	15.28	15.71	18,410	+0.18(+1.18%)
Apr 15, 2014	15.68	15.71	15.10	15.52	24,673	-0.16(-1.00%)
Apr 14, 2014	16.22	16.32	15.45	15.68	24,796	-0.48(-2.96%)
Apr 11, 2014	16.40	16.97	16.09	16.16	28,933	-0.42(-2.55%)
Apr 10, 2014	17.06	17.37	16.45	16.58	33,881	-0.44(-2.59%)
Apr 09, 2014	16.59	17.09	16.34	17.02	38,387	+0.53(+3.23%)
Apr 08, 2014	16.57	16.85	16.35	16.49	29,162	-0.01(-0.06%)
Apr 07, 2014	16.51	16.63	16.32	16.50	56,932	-0.13(-0.77%)
Apr 04, 2014	17.86	17.86	16.41	16.63	35,836	-1.00(-5.69%)
Apr 03, 2014	18.01	18.12	17.34	17.63	23,475	-0.30(-1.69%)
Apr 02, 2014	17.36	18.13	17.20	17.93	23,768	+0.66(+3.83%)
Apr 01, 2014	17.11	17.42	17.04	17.27	33,457	+0.23(+1.35%)
Mar 31, 2014	17.04	17.32	16.71	17.04	88,181	+0.03(+0.16%)
Mar 28, 2014	17.06	17.12	16.75	17.01	27,798	-0.03(-0.16%)
Mar 27, 2014	17.03	17.33	16.77	17.04	18,066	+0.08(+0.49%)
Mar 26, 2014	17.16	17.20	16.81	16.96	41,772	-0.13(-0.75%)
Mar 25, 2014	17.17	17.23	16.82	17.09	16,012	+0.06(+0.38%)
Mar 24, 2014	17.28	17.28	16.46	17.02	38,222	-0.16(-0.91%)
Mar 21, 2014	17.15	17.28	16.85	17.18	56,407	+0.16(+0.92%)
Mar 20, 2014	17.09	17.39	16.58	17.02	61,071	-0.05(-0.27%)
Mar 19, 2014	17.25	17.59	16.99	17.07	10,251	-0.21(-1.22%)
Mar 18, 2014	17.15	17.43	16.95	17.28	18,546	+0.08(+0.48%)
Mar 17, 2014	17.23	17.46	16.68	17.20	27,655	+0.02(+0.11%)
Mar 14, 2014	17.07	17.29	16.98	17.18	32,586	+0.01(+0.05%)
Mar 13, 2014	17.18	17.33	17.08	17.17	18,676	+0.04(+0.21%)
Mar 12, 2014	17.17	17.41	16.93	17.13	28,909	-0.29(-1.69%)
Mar 11, 2014	17.77	17.84	17.28	17.43	38,591	-0.27(-1.51%)
Mar 10, 2014	17.47	17.80	17.29	17.69	28,282	+0.29(+1.69%)
Mar 07, 2014	17.51	17.51	17.25	17.40	19,232	-0.07(-0.42%)
Mar 06, 2014	17.24	17.51	17.03	17.47	18,508	+0.23(+1.33%)
Mar 05, 2014	16.97	17.37	16.62	17.24	52,810	+0.21(+1.24%)
Mar 04, 2014	17.33	17.51	16.99	17.03	122,210	-0.03(-0.16%)
Mar 03, 2014	17.20	17.44	16.67	17.06	43,995	-0.28(-1.59%)
Feb 28, 2014	17.53	17.64	17.29	17.33	23,390	-0.15(-0.84%)
Feb 27, 2014	16.95	17.54	16.95	17.48	55,262	+0.37(+2.15%)
Feb 26, 2014	17.21	17.69	16.92	17.11	19,506	-0.05(-0.27%)
Feb 25, 2014	17.43	17.82	17.01	17.16	31,469	-0.33(-1.89%)
Feb 24, 2014	17.04	17.61	16.99	17.49	22,110	+0.50(+2.92%)
Feb 21, 2014	17.16	17.17	16.43	16.99	22,092	-0.07(-0.43%)
Feb 20, 2014	16.95	17.15	16.79	17.07	21,658	+0.06(+0.32%)
Feb 19, 2014	16.91	17.17	16.73	17.01	30,325	-0.01(-0.05%)
Feb 18, 2014	17.15	17.47	16.97	17.02	24,745	+0.01(+0.05%)
Feb 14, 2014	16.87	17.01	17.01	17.01	23,707	+0.15(+0.87%)
Feb 13, 2014	16.86	17.39	16.79	16.86	30,819	-0.19(-1.13%)
Feb 12, 2014	17.09	17.22	16.86	17.06	19,751	-0.04(-0.22%)
Feb 11, 2014	16.87	17.24	16.46	17.09	18,415	+0.17(+0.98%)
Feb 10, 2014	17.09	17.09	16.11	16.93	53,241	-0.17(-0.97%)
Feb 07, 2014	16.67	17.09	16.34	17.09	25,636	+0.50(+2.99%)
Feb 06, 2014	16.49	16.70	15.82	16.60	24,063	+0.18(+1.12%)
Feb 05, 2014	16.88	17.19	16.29	16.41	31,410	-0.61(-3.57%)
Feb 04, 2014	17.15	17.62	16.79	17.02	22,308	+0.01(+0.05%)

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.