Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.58	16.41	15.47	16.37	7,191,986	+1.06(+6.90%)
Apr 29, 2014	14.95	15.33	14.95	15.31	5,785,071	+0.35(+2.37%)
Apr 28, 2014	15.25	15.30	14.73	14.96	4,072,134	-0.21(-1.37%)
Apr 25, 2014	15.55	15.56	15.03	15.17	3,021,914	-0.42(-2.70%)
Apr 24, 2014	15.61	15.74	15.45	15.59	2,090,264	-0.02(-0.16%)
Apr 23, 2014	15.70	15.72	15.54	15.61	1,846,334	-0.09(-0.58%)
Apr 22, 2014	15.52	15.78	15.44	15.70	2,221,907	+0.20(+1.26%)
Apr 21, 2014	15.47	15.59	15.39	15.51	1,759,275	+0.02(+0.12%)
Apr 17, 2014	15.51	15.49	15.49	15.49	2,120,682	-0.07(-0.47%)
Apr 16, 2014	15.11	15.56	15.05	15.56	5,748,777	+0.54(+3.62%)
Apr 15, 2014	15.03	15.20	14.70	15.02	4,327,279	+0.04(+0.29%)
Apr 14, 2014	15.86	15.86	14.90	14.98	5,541,754	-0.30(-1.96%)
Apr 11, 2014	15.61	15.68	15.23	15.28	4,115,546	-0.46(-2.95%)
Apr 10, 2014	15.92	16.30	15.65	15.74	4,996,927	-0.19(-1.19%)
Apr 09, 2014	15.84	16.11	15.78	15.93	4,248,650	+0.18(+1.12%)
Apr 08, 2014	15.81	15.88	15.51	15.75	4,818,798	-0.12(-0.73%)
Apr 07, 2014	16.42	16.51	15.86	15.87	10,635,081	-0.61(-3.71%)
Apr 04, 2014	16.63	16.85	16.17	16.48	9,568,416	-0.04(-0.22%)
Apr 03, 2014	16.39	16.55	16.27	16.52	5,113,784	+0.15(+0.93%)
Apr 02, 2014	15.72	16.41	15.68	16.36	9,621,948	+0.69(+4.40%)
Apr 01, 2014	15.87	15.94	15.63	15.67	3,921,641	-0.20(-1.27%)
Mar 31, 2014	15.71	16.01	15.70	15.87	3,047,333	+0.32(+2.04%)
Mar 28, 2014	15.39	15.82	15.39	15.56	2,969,932	+0.27(+1.76%)
Mar 27, 2014	15.41	15.48	15.15	15.29	2,859,103	-0.13(-0.87%)
Mar 26, 2014	15.78	15.83	15.32	15.42	3,432,702	-0.29(-1.83%)
Mar 25, 2014	15.65	15.84	15.61	15.71	4,399,455	+0.14(+0.90%)
Mar 24, 2014	15.46	15.61	15.28	15.57	4,292,935	+0.15(+0.99%)
Mar 21, 2014	15.73	15.92	15.38	15.42	9,126,152	-0.18(-1.14%)
Mar 20, 2014	15.52	15.71	15.45	15.59	2,355,412	+0.04(+0.28%)
Mar 19, 2014	15.69	15.74	15.40	15.55	4,745,608	-0.18(-1.13%)
Mar 18, 2014	15.48	15.76	15.47	15.73	2,975,309	+0.26(+1.70%)
Mar 17, 2014	15.55	15.60	15.38	15.47	2,276,003	+0.04(+0.28%)
Mar 14, 2014	15.42	15.50	15.32	15.42	4,030,650	-0.08(-0.51%)
Mar 13, 2014	15.73	15.86	15.45	15.50	3,911,970	-0.19(-1.21%)
Mar 12, 2014	15.65	15.73	15.36	15.69	5,877,677	-0.07(-0.46%)
Mar 11, 2014	15.97	16.06	15.72	15.76	3,896,259	-0.16(-1.04%)
Mar 10, 2014	16.09	16.09	15.80	15.93	4,860,694	-0.26(-1.62%)
Mar 07, 2014	16.16	16.27	15.92	16.19	4,005,980	+0.13(+0.84%)
Mar 06, 2014	16.11	16.17	15.97	16.06	3,784,454	-0.02(-0.11%)
Mar 05, 2014	15.88	16.08	15.85	16.08	4,321,931	+0.20(+1.27%)
Mar 04, 2014	15.80	16.01	15.64	15.87	6,141,136	+0.20(+1.25%)
Mar 03, 2014	15.43	15.69	15.32	15.68	4,666,855	+0.13(+0.86%)
Feb 28, 2014	15.29	15.59	15.19	15.54	5,630,096	+0.27(+1.80%)
Feb 27, 2014	15.20	15.37	15.18	15.27	4,050,684	-0.02(-0.12%)
Feb 26, 2014	15.34	15.54	15.19	15.29	4,523,726	+0.02(+0.12%)
Feb 25, 2014	15.07	15.38	14.90	15.27	6,228,447	+0.20(+1.30%)
Feb 24, 2014	15.40	15.43	15.07	15.07	5,840,339	-0.26(-1.71%)
Feb 21, 2014	15.54	15.59	15.27	15.34	5,841,976	-0.14(-0.91%)
Feb 20, 2014	15.42	15.54	15.24	15.48	3,887,818	+0.06(+0.40%)
Feb 19, 2014	15.54	15.63	15.39	15.42	4,713,440	-0.23(-1.48%)
Feb 18, 2014	15.66	15.70	15.40	15.65	5,691,819	-0.01(-0.08%)
Feb 14, 2014	15.48	15.66	15.66	15.66	4,254,789	+0.15(+0.94%)
Feb 13, 2014	15.26	15.58	15.15	15.51	4,577,869	+0.21(+1.40%)
Feb 12, 2014	15.36	15.36	15.10	15.30	4,710,252	+0.04(+0.23%)
Feb 11, 2014	15.19	15.32	15.04	15.27	5,895,016	+0.07(+0.44%)
Feb 10, 2014	15.40	15.45	15.10	15.20	5,480,463	-0.24(-1.57%)
Feb 07, 2014	15.25	15.51	15.19	15.44	5,233,974	+0.22(+1.47%)
Feb 06, 2014	15.02	15.34	14.97	15.22	3,756,167	+0.25(+1.66%)
Feb 05, 2014	15.05	15.22	14.80	14.97	6,182,587	-0.21(-1.40%)
Feb 04, 2014	15.00	15.29	14.71	15.18	8,248,681	+0.36(+2.41%)

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.