Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.61	14.75	14.43	14.62	930,002	-0.05(-0.37%)
Apr 29, 2014	14.60	14.71	14.42	14.68	660,095	+0.17(+1.19%)
Apr 28, 2014	14.93	14.96	14.30	14.51	1,270,891	-0.35(-2.39%)
Apr 25, 2014	15.16	15.22	14.75	14.86	1,161,047	-0.45(-2.91%)
Apr 24, 2014	15.45	15.69	14.89	15.31	1,221,238	+0.20(+1.32%)
Apr 23, 2014	15.41	15.41	15.08	15.11	1,687,074	-0.35(-2.29%)
Apr 22, 2014	15.27	15.52	15.22	15.46	1,115,760	+0.25(+1.67%)
Apr 21, 2014	15.14	15.26	15.00	15.21	599,805	+0.10(+0.66%)
Apr 17, 2014	15.14	15.11	15.11	15.11	906,779	-0.05(-0.36%)
Apr 16, 2014	14.96	15.22	14.92	15.16	1,651,889	+0.35(+2.33%)
Apr 15, 2014	14.15	14.85	13.99	14.82	2,132,776	+0.66(+4.69%)
Apr 14, 2014	14.42	14.45	14.04	14.15	1,148,484	-0.12(-0.83%)
Apr 11, 2014	14.26	14.56	14.23	14.27	1,249,868	-0.16(-1.13%)
Apr 10, 2014	14.68	14.76	14.36	14.43	963,835	-0.29(-1.98%)
Apr 09, 2014	14.50	14.74	14.42	14.72	786,238	+0.31(+2.14%)
Apr 08, 2014	14.35	14.50	14.16	14.42	912,663	+0.05(+0.38%)
Apr 07, 2014	14.55	14.61	14.24	14.36	1,229,582	-0.26(-1.80%)
Apr 04, 2014	14.92	15.04	14.47	14.62	1,778,818	-0.16(-1.10%)
Apr 03, 2014	15.44	15.54	14.58	14.79	2,830,044	-0.63(-4.12%)
Apr 02, 2014	15.65	15.70	15.38	15.42	1,051,503	-0.24(-1.51%)
Apr 01, 2014	15.59	15.76	15.58	15.66	1,140,109	+0.13(+0.82%)
Mar 31, 2014	15.30	15.62	15.18	15.53	1,123,512	+0.38(+2.51%)
Mar 28, 2014	15.00	15.33	15.00	15.15	957,765	+0.15(+1.03%)
Mar 27, 2014	14.89	15.30	14.79	15.00	1,359,740	+0.31(+2.10%)
Mar 26, 2014	14.87	15.14	14.68	14.69	939,624	-0.09(-0.61%)
Mar 25, 2014	14.79	14.98	14.64	14.78	1,006,951	+0.15(+1.05%)
Mar 24, 2014	14.92	14.97	14.45	14.62	925,496	-0.25(-1.71%)
Mar 21, 2014	14.96	15.21	14.86	14.88	2,604,727	+0.01(+0.06%)
Mar 20, 2014	14.91	15.03	14.78	14.87	618,236	-0.12(-0.79%)
Mar 19, 2014	14.90	15.05	14.86	14.99	895,092	+0.06(+0.43%)
Mar 18, 2014	14.66	14.95	14.60	14.92	1,026,915	+0.22(+1.48%)
Mar 17, 2014	15.08	15.23	14.62	14.71	854,114	-0.29(-1.94%)
Mar 14, 2014	14.62	15.18	14.62	15.00	1,442,413	+0.32(+2.16%)
Mar 13, 2014	14.83	14.89	14.55	14.68	1,720,005	-0.15(-1.04%)
Mar 12, 2014	14.98	15.05	14.76	14.83	1,516,165	-0.26(-1.74%)
Mar 11, 2014	15.34	15.36	15.01	15.10	1,442,263	-0.15(-1.01%)
Mar 10, 2014	14.89	15.25	14.77	15.25	1,182,269	+0.36(+2.44%)
Mar 07, 2014	15.09	15.13	14.85	14.89	967,326	-0.11(-0.73%)
Mar 06, 2014	14.94	15.01	14.80	15.00	842,905	+0.06(+0.43%)
Mar 05, 2014	14.84	15.01	14.69	14.93	1,094,326	+0.02(+0.12%)
Mar 04, 2014	14.97	15.19	14.78	14.91	1,838,213	+0.20(+1.36%)
Mar 03, 2014	14.72	14.88	14.58	14.72	927,993	-0.18(-1.22%)
Feb 28, 2014	14.42	14.94	14.39	14.90	1,479,533	+0.54(+3.73%)
Feb 27, 2014	14.23	14.41	13.89	14.36	954,521	+0.09(+0.64%)
Feb 26, 2014	14.45	14.52	14.21	14.27	719,203	-0.12(-0.82%)
Feb 25, 2014	14.34	14.47	14.27	14.39	693,645	+0.08(+0.57%)
Feb 24, 2014	13.83	14.35	13.74	14.31	1,358,170	+0.56(+4.09%)
Feb 21, 2014	13.38	13.80	13.37	13.74	1,297,610	+0.37(+2.78%)
Feb 20, 2014	13.34	13.42	13.25	13.37	1,000,274	+0.11(+0.82%)
Feb 19, 2014	13.36	13.45	13.23	13.26	1,679,932	-0.15(-1.15%)
Feb 18, 2014	13.16	13.49	13.16	13.42	1,516,680	+0.26(+2.00%)
Feb 14, 2014	13.05	13.15	13.15	13.15	719,556	+0.09(+0.70%)
Feb 13, 2014	12.90	13.17	12.89	13.06	1,339,929	+0.09(+0.70%)
Feb 12, 2014	12.94	13.13	12.84	12.97	832,151	+0.04(+0.28%)
Feb 11, 2014	12.96	13.05	12.91	12.94	711,351	-0.03(-0.21%)
Feb 10, 2014	13.04	13.08	12.90	12.96	827,735	-0.12(-0.90%)
Feb 07, 2014	13.16	13.22	12.90	13.08	1,427,580	+0.11(+0.84%)
Feb 06, 2014	12.88	13.26	12.88	12.97	1,762,314	+0.42(+3.32%)
Feb 05, 2014	12.43	12.65	12.29	12.56	910,727	+0.08(+0.65%)
Feb 04, 2014	12.64	12.65	12.40	12.47	1,267,894	-0.07(-0.58%)

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.