Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.56	15.56	14.92	15.36	129,197	-0.07(-0.42%)
Apr 29, 2014	15.21	15.83	15.21	15.42	147,666	-0.19(-1.24%)
Apr 28, 2014	15.61	15.83	15.33	15.61	90,048	+0.11(+0.73%)
Apr 25, 2014	15.73	15.78	15.32	15.50	61,068	-0.33(-2.10%)
Apr 24, 2014	16.25	16.27	15.78	15.83	54,348	-0.29(-1.81%)
Apr 23, 2014	16.36	16.55	16.08	16.12	87,511	-0.22(-1.34%)
Apr 22, 2014	16.29	16.45	16.21	16.34	58,684	+0.13(+0.80%)
Apr 21, 2014	16.11	16.38	16.08	16.21	39,589	+0.07(+0.45%)
Apr 17, 2014	15.76	16.14	16.14	16.14	34,361	+0.38(+2.41%)
Apr 16, 2014	15.74	15.86	15.49	15.76	30,703	+0.19(+1.25%)
Apr 15, 2014	15.83	15.86	15.27	15.57	57,016	-0.23(-1.48%)
Apr 14, 2014	15.78	16.08	15.44	15.80	61,523	+0.23(+1.45%)
Apr 11, 2014	15.66	15.80	15.46	15.57	66,614	-0.23(-1.43%)
Apr 10, 2014	16.25	16.25	15.63	15.80	52,707	-0.45(-2.79%)
Apr 09, 2014	16.10	16.31	15.83	16.25	95,390	+0.23(+1.41%)
Apr 08, 2014	15.94	16.29	15.81	16.03	104,508	+0.15(+0.92%)
Apr 07, 2014	15.72	15.95	15.36	15.88	104,110	+0.16(+1.03%)
Apr 04, 2014	16.46	16.46	15.63	15.72	73,792	-0.58(-3.57%)
Apr 03, 2014	16.52	16.76	16.27	16.30	55,767	-0.15(-0.93%)
Apr 02, 2014	16.50	16.55	16.31	16.46	54,134	+0.00(+0.00%)
Apr 01, 2014	16.33	16.67	16.09	16.46	104,176	+0.22(+1.35%)
Mar 31, 2014	15.67	16.38	15.47	16.24	178,746	+0.66(+4.21%)
Mar 28, 2014	15.31	15.78	15.09	15.58	77,648	+0.26(+1.69%)
Mar 27, 2014	15.54	15.74	15.32	15.32	67,852	-0.20(-1.30%)
Mar 26, 2014	15.93	16.06	15.50	15.53	124,739	-0.23(-1.49%)
Mar 25, 2014	15.58	15.98	15.44	15.76	90,329	+0.23(+1.46%)
Mar 24, 2014	15.57	15.76	15.19	15.53	127,281	-0.02(-0.16%)
Mar 21, 2014	15.46	16.01	15.35	15.56	207,155	+0.19(+1.21%)
Mar 20, 2014	15.27	15.53	15.27	15.37	97,480	+0.02(+0.16%)
Mar 19, 2014	15.58	15.58	14.93	15.35	94,457	-0.23(-1.51%)
Mar 18, 2014	15.44	15.77	15.37	15.58	171,538	+0.17(+1.10%)
Mar 17, 2014	15.40	15.58	15.30	15.41	51,870	+0.08(+0.53%)
Mar 14, 2014	15.25	15.51	15.22	15.33	43,093	-0.03(-0.21%)
Mar 13, 2014	15.66	15.66	15.25	15.36	45,531	-0.24(-1.56%)
Mar 12, 2014	15.60	15.74	15.45	15.61	57,729	-0.05(-0.31%)
Mar 11, 2014	15.76	15.76	15.34	15.66	58,841	-0.03(-0.21%)
Mar 10, 2014	15.81	15.86	15.59	15.69	64,510	-0.21(-1.32%)
Mar 07, 2014	15.55	16.13	15.26	15.90	259,022	+0.51(+3.31%)
Mar 06, 2014	15.61	15.63	15.32	15.39	41,769	-0.15(-0.94%)
Mar 05, 2014	15.49	15.62	15.34	15.53	39,033	-0.03(-0.21%)
Mar 04, 2014	15.08	15.70	14.66	15.57	119,028	+0.71(+4.79%)
Mar 03, 2014	14.78	15.06	14.54	14.85	48,403	-0.02(-0.16%)
Feb 28, 2014	14.56	15.03	14.52	14.88	137,845	+0.32(+2.17%)
Feb 27, 2014	14.30	14.56	14.22	14.56	37,538	+0.26(+1.81%)
Feb 26, 2014	14.14	14.47	14.08	14.30	47,812	+0.23(+1.67%)
Feb 25, 2014	13.93	14.28	13.92	14.07	52,534	+0.11(+0.75%)
Feb 24, 2014	14.17	14.33	13.87	13.96	54,097	-0.07(-0.52%)
Feb 21, 2014	14.01	14.15	13.92	14.04	53,848	+0.12(+0.87%)
Feb 20, 2014	13.86	14.13	13.79	13.92	60,160	+0.06(+0.41%)
Feb 19, 2014	13.94	14.04	13.81	13.86	72,819	-0.18(-1.27%)
Feb 18, 2014	13.76	16.06	13.64	14.04	52,715	+0.35(+2.54%)
Feb 14, 2014	13.61	13.69	13.69	13.69	38,192	+0.09(+0.65%)
Feb 13, 2014	13.28	13.71	13.28	13.60	76,114	+0.32(+2.44%)
Feb 12, 2014	13.03	13.47	13.03	13.28	107,534	+0.25(+1.93%)
Feb 11, 2014	13.11	13.73	12.94	13.03	97,663	-0.13(-0.98%)
Feb 10, 2014	13.32	13.45	13.02	13.16	62,086	-0.18(-1.34%)
Feb 07, 2014	13.33	13.43	13.16	13.33	63,185	+0.03(+0.24%)
Feb 06, 2014	13.01	13.73	13.01	13.30	60,099	+0.35(+2.69%)
Feb 05, 2014	13.19	13.49	12.70	12.95	88,991	-0.27(-2.02%)
Feb 04, 2014	12.85	13.40	12.71	13.22	90,388	+0.40(+3.13%)

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.