Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.01	14.13	13.94	14.12	1,018,564	+0.14(+1.01%)
Apr 29, 2014	14.01	14.22	13.98	13.98	777,843	-0.03(-0.19%)
Apr 28, 2014	13.76	14.17	13.73	14.01	1,411,390	+0.26(+1.86%)
Apr 25, 2014	13.64	13.81	13.63	13.75	869,839	+0.00(+0.00%)
Apr 24, 2014	13.88	13.90	13.70	13.75	494,766	-0.11(-0.83%)
Apr 23, 2014	13.82	13.92	13.73	13.87	832,015	+0.10(+0.70%)
Apr 22, 2014	13.77	13.87	13.70	13.77	621,331	-0.01(-0.06%)
Apr 21, 2014	13.83	13.89	13.70	13.78	342,288	-0.08(-0.57%)
Apr 17, 2014	13.88	13.86	13.86	13.86	488,057	+0.00(+0.00%)
Apr 16, 2014	13.83	13.88	13.67	13.86	934,684	+0.12(+0.90%)
Apr 15, 2014	13.85	13.88	13.64	13.73	1,402,290	+0.02(+0.13%)
Apr 14, 2014	13.63	13.85	13.54	13.72	1,101,142	+0.18(+1.37%)
Apr 11, 2014	13.65	13.71	13.47	13.53	841,369	-0.13(-0.97%)
Apr 10, 2014	13.51	13.80	13.42	13.66	675,199	+0.18(+1.37%)
Apr 09, 2014	13.40	13.51	13.40	13.48	585,928	+0.04(+0.33%)
Apr 08, 2014	13.40	13.53	13.36	13.43	1,084,489	+0.07(+0.53%)
Apr 07, 2014	13.33	13.41	13.32	13.36	1,196,779	-0.02(-0.13%)
Apr 04, 2014	13.32	13.41	13.29	13.38	2,122,631	+0.09(+0.66%)
Apr 03, 2014	13.25	13.40	13.19	13.29	1,990,367	+0.10(+0.73%)
Apr 02, 2014	13.21	13.28	13.07	13.20	2,179,218	+0.00(+0.00%)
Apr 01, 2014	13.18	13.34	13.08	13.20	1,597,985	+0.02(+0.13%)
Mar 31, 2014	13.21	13.21	13.07	13.18	1,508,606	-0.01(-0.07%)
Mar 28, 2014	13.15	13.24	13.10	13.19	788,656	+0.05(+0.40%)
Mar 27, 2014	13.06	13.20	12.99	13.14	614,676	+0.03(+0.20%)
Mar 26, 2014	13.20	13.26	13.02	13.11	1,022,858	-0.11(-0.87%)
Mar 25, 2014	13.29	13.37	13.10	13.22	849,563	-0.05(-0.40%)
Mar 24, 2014	13.21	13.41	13.19	13.28	689,003	-0.07(-0.53%)
Mar 21, 2014	13.23	13.41	13.20	13.35	1,396,841	+0.11(+0.86%)
Mar 20, 2014	13.20	13.29	13.11	13.23	741,613	-0.02(-0.13%)
Mar 19, 2014	13.34	13.43	13.17	13.25	1,534,545	-0.13(-0.99%)
Mar 18, 2014	13.32	13.43	13.27	13.38	1,259,022	+0.04(+0.33%)
Mar 17, 2014	13.21	13.41	13.10	13.34	861,871	+0.21(+1.61%)
Mar 14, 2014	13.11	13.42	12.96	13.13	2,963,696	-0.27(-2.04%)
Mar 13, 2014	13.65	13.71	13.26	13.40	875,859	-0.19(-1.42%)
Mar 12, 2014	13.37	13.80	13.30	13.59	1,781,599	+0.21(+1.58%)
Mar 11, 2014	13.88	13.90	13.29	13.38	1,468,366	-0.56(-4.04%)
Mar 10, 2014	13.73	14.01	13.46	13.95	1,439,150	+0.20(+1.47%)
Mar 07, 2014	13.20	13.90	13.18	13.74	2,628,032	+0.48(+3.58%)
Mar 06, 2014	13.20	13.36	13.14	13.27	964,971	+0.06(+0.47%)
Mar 05, 2014	13.29	13.43	13.09	13.21	821,419	-0.05(-0.40%)
Mar 04, 2014	13.18	13.43	13.16	13.26	706,397	+0.14(+1.07%)
Mar 03, 2014	13.02	13.30	12.99	13.12	732,349	+0.05(+0.40%)
Feb 28, 2014	12.94	13.20	12.86	13.07	877,527	+0.12(+0.95%)
Feb 27, 2014	12.96	13.42	12.85	12.94	1,093,438	-0.08(-0.61%)
Feb 26, 2014	13.03	13.62	12.97	13.02	4,625,290	-0.03(-0.20%)
Feb 25, 2014	12.99	13.23	12.96	13.05	1,287,511	+0.12(+0.95%)
Feb 24, 2014	12.76	13.15	12.73	12.92	1,136,895	+0.19(+1.52%)
Feb 21, 2014	12.79	13.02	12.66	12.73	702,745	-0.07(-0.55%)
Feb 20, 2014	12.73	13.10	12.52	12.80	1,371,742	+0.39(+3.12%)
Feb 19, 2014	12.41	12.56	12.30	12.41	731,561	-0.07(-0.56%)
Feb 18, 2014	12.97	13.05	12.41	12.48	1,521,172	-0.48(-3.73%)
Feb 14, 2014	12.34	12.97	12.97	12.97	3,375,257	+0.90(+7.43%)
Feb 13, 2014	11.80	12.12	11.71	12.07	756,144	+0.26(+2.24%)
Feb 12, 2014	11.65	11.88	11.54	11.81	633,552	+0.15(+1.28%)
Feb 11, 2014	11.68	11.71	11.58	11.66	704,700	+0.00(+0.00%)
Feb 10, 2014	11.62	11.75	11.57	11.66	543,379	+0.00(+0.00%)
Feb 07, 2014	11.90	11.99	11.60	11.66	616,805	-0.23(-1.92%)
Feb 06, 2014	12.07	12.12	11.72	11.89	965,883	+0.13(+1.12%)
Feb 05, 2014	11.82	11.82	11.29	11.75	1,264,043	-0.05(-0.45%)
Feb 04, 2014	12.58	12.70	11.40	11.81	2,167,407	+0.11(+0.98%)

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.