Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.34	15.34	15.20	15.20	292,500	-0.15(-0.98%)
Apr 29, 2014	15.35	15.35	15.35	15.35	3,000	+0.00(+0.00%)
Apr 28, 2014	15.11	15.45	15.11	15.35	6,083	+0.32(+2.13%)
Apr 25, 2014	15.00	15.50	15.00	15.03	16,432	+0.03(+0.20%)
Apr 24, 2014	15.75	15.75	14.50	15.00	49,770	-0.40(-2.60%)
Apr 23, 2014	15.25	15.80	15.20	15.40	249,242	-0.10(-0.65%)
Apr 22, 2014	15.25	15.50	15.20	15.50	507,483	+0.00(+0.00%)
Apr 21, 2014	15.25	16.00	15.25	15.50	13,544	+0.10(+0.65%)
Apr 17, 2014		15.40	15.40	15.40	0	-0.36(-2.28%)
Apr 16, 2014	15.65	15.76	15.65	15.76	1,466	+0.26(+1.68%)
Apr 15, 2014	15.50	15.50	15.50	15.50	100	+0.20(+1.31%)
Apr 14, 2014	15.30	15.30	15.30	15.30	1,149	+0.00(+0.00%)
Apr 11, 2014	15.00	15.30	15.00	15.30	0	+0.30(+2.00%)
Apr 10, 2014	15.35	15.35	15.00	15.00	200,379	-0.40(-2.60%)
Apr 09, 2014	15.31	15.50	15.31	15.40	649,523	+0.09(+0.59%)
Apr 08, 2014	15.30	15.41	15.27	15.31	1,182,870	+0.01(+0.07%)
Apr 07, 2014	15.30	15.75	15.25	15.30	828,900	-0.03(-0.20%)
Apr 04, 2014	15.01	15.33	14.76	15.33	0	-0.07(-0.45%)
Apr 03, 2014	15.54	15.54	15.25	15.40	598,300	-0.15(-0.96%)
Apr 02, 2014	15.10	15.55	15.04	15.55	2,303,901	+0.55(+3.67%)
Apr 01, 2014	15.00	15.50	15.00	15.00	1,384,966	+0.30(+2.04%)
Mar 28, 2014	14.70	14.70	14.70	14.70	0	-0.80(-5.16%)
Mar 27, 2014	15.00	15.85	14.70	15.50	139,000	-0.35(-2.21%)
Mar 26, 2014	16.00	16.00	15.85	15.85	6,234	+1.69(+11.94%)
Mar 25, 2014	14.25	14.25	14.10	14.16	734,000	+0.06(+0.43%)
Mar 24, 2014	14.25	14.25	14.10	14.10	605,557	+0.00(+0.00%)
Mar 20, 2014	14.10	14.10	14.10	14.10	0	-0.30(-2.08%)
Mar 19, 2014	14.40	14.40	14.40	14.40	2,425	+0.00(+0.00%)
Mar 18, 2014	14.40	14.40	14.40	14.40	1,068	-0.05(-0.35%)
Mar 17, 2014	14.45	14.45	14.25	14.45	9,472	+0.10(+0.70%)
Mar 14, 2014	14.40	14.40	14.20	14.35	0	+0.05(+0.35%)
Mar 12, 2014		14.30	14.30	14.30	0	+0.00(+0.00%)
Mar 11, 2014	14.15	14.50	14.00	14.30	675,756	+0.15(+1.06%)
Mar 07, 2014		14.15	14.15	14.15	0	+0.15(+1.07%)
Mar 06, 2014	13.88	14.05	13.88	14.00	13,759,369	+0.25(+1.82%)
Mar 05, 2014	13.75	13.75	13.75	13.75	250	+0.00(+0.00%)
Mar 04, 2014	13.75	13.75	12.26	13.75	4,064,454	+0.25(+1.85%)
Mar 03, 2014	12.85	13.50	12.10	13.50	1,153,978	+0.50(+3.85%)
Feb 28, 2014	12.05	13.16	12.05	13.00	0	+0.10(+0.78%)
Feb 27, 2014	12.00	12.90	12.00	12.90	837,370	-0.04(-0.31%)
Feb 26, 2014	12.00	13.00	12.00	12.94	11,206	-0.21(-1.60%)
Feb 25, 2014	12.00	13.15	12.00	13.15	2,271	+0.00(+0.00%)
Feb 19, 2014		13.15	13.15	13.15	0	+1.15(+9.58%)
Feb 18, 2014	13.40	13.40	12.00	12.00	265,898	-1.40(-10.45%)
Feb 13, 2014		13.40	13.40	13.40	0	-0.20(-1.47%)
Feb 12, 2014	13.60	13.66	12.00	13.60	7,076,255	+0.04(+0.29%)
Feb 11, 2014	13.54	13.60	13.54	13.56	2,368,643	+0.06(+0.44%)
Feb 10, 2014	13.50	13.50	13.44	13.50	3,100,128	+0.10(+0.75%)
Feb 07, 2014	13.20	13.40	13.15	13.40	0	+0.10(+0.75%)
Feb 06, 2014	13.02	13.30	12.98	13.30	4,874,092	+0.35(+2.70%)
Feb 05, 2014	11.90	12.96	11.90	12.95	4,597,602	+0.15(+1.17%)
Feb 04, 2014	12.03	12.82	12.00	12.80	940,401	-0.06(-0.47%)

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.