Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.64	14.79	14.47	14.66	927,678	-0.05(-0.37%)
Apr 29, 2014	14.63	14.74	14.45	14.72	658,445	+0.17(+1.19%)
Apr 28, 2014	14.97	15.00	14.33	14.54	1,267,715	-0.36(-2.39%)
Apr 25, 2014	15.20	15.26	14.79	14.90	1,158,146	-0.45(-2.91%)
Apr 24, 2014	15.49	15.73	14.93	15.34	1,218,186	+0.20(+1.32%)
Apr 23, 2014	15.45	15.45	15.12	15.14	1,682,858	-0.36(-2.29%)
Apr 22, 2014	15.31	15.56	15.25	15.50	1,112,972	+0.26(+1.67%)
Apr 21, 2014	15.18	15.30	15.03	15.24	598,306	+0.10(+0.66%)
Apr 17, 2014	15.18	15.14	15.14	15.14	904,513	-0.05(-0.36%)
Apr 16, 2014	15.00	15.26	14.95	15.20	1,647,761	+0.35(+2.33%)
Apr 15, 2014	14.19	14.89	14.02	14.85	2,127,446	+0.67(+4.69%)
Apr 14, 2014	14.45	14.49	14.08	14.19	1,145,614	-0.12(-0.83%)
Apr 11, 2014	14.30	14.60	14.27	14.31	1,246,745	-0.16(-1.13%)
Apr 10, 2014	14.72	14.80	14.40	14.47	961,426	-0.29(-1.98%)
Apr 09, 2014	14.53	14.78	14.45	14.76	784,273	+0.31(+2.15%)
Apr 08, 2014	14.39	14.53	14.20	14.45	910,382	+0.05(+0.38%)
Apr 07, 2014	14.59	14.64	14.28	14.40	1,226,509	-0.26(-1.80%)
Apr 04, 2014	14.96	15.08	14.51	14.66	1,774,372	-0.16(-1.10%)
Apr 03, 2014	15.48	15.58	14.62	14.82	2,822,972	-0.64(-4.12%)
Apr 02, 2014	15.69	15.74	15.42	15.46	1,048,876	-0.24(-1.51%)
Apr 01, 2014	15.63	15.80	15.62	15.70	1,137,260	+0.13(+0.82%)
Mar 31, 2014	15.33	15.66	15.22	15.57	1,120,704	+0.38(+2.52%)
Mar 28, 2014	15.03	15.37	15.03	15.19	955,371	+0.15(+1.03%)
Mar 27, 2014	14.92	15.34	14.82	15.03	1,356,342	+0.31(+2.10%)
Mar 26, 2014	14.91	15.18	14.72	14.72	937,276	-0.09(-0.61%)
Mar 25, 2014	14.82	15.02	14.68	14.82	1,004,435	+0.15(+1.05%)
Mar 24, 2014	14.96	15.01	14.49	14.66	923,183	-0.25(-1.71%)
Mar 21, 2014	15.00	15.24	14.90	14.92	2,598,218	+0.01(+0.06%)
Mar 20, 2014	14.94	15.07	14.82	14.91	616,691	-0.12(-0.79%)
Mar 19, 2014	14.93	15.09	14.90	15.02	892,856	+0.06(+0.43%)
Mar 18, 2014	14.70	14.99	14.63	14.96	1,024,349	+0.22(+1.48%)
Mar 17, 2014	15.12	15.27	14.65	14.74	851,979	-0.29(-1.94%)
Mar 14, 2014	14.66	15.22	14.66	15.03	1,438,808	+0.32(+2.16%)
Mar 13, 2014	14.87	14.92	14.59	14.72	1,715,707	-0.15(-1.04%)
Mar 12, 2014	15.02	15.08	14.80	14.87	1,512,376	-0.26(-1.74%)
Mar 11, 2014	15.38	15.40	15.04	15.13	1,438,659	-0.15(-1.01%)
Mar 10, 2014	14.92	15.29	14.81	15.29	1,179,315	+0.36(+2.44%)
Mar 07, 2014	15.12	15.17	14.89	14.92	964,909	-0.11(-0.73%)
Mar 06, 2014	14.98	15.05	14.83	15.03	840,798	+0.06(+0.43%)
Mar 05, 2014	14.88	15.05	14.72	14.97	1,091,592	+0.02(+0.12%)
Mar 04, 2014	15.01	15.22	14.82	14.95	1,833,619	+0.20(+1.36%)
Mar 03, 2014	14.76	14.92	14.62	14.75	925,674	-0.18(-1.22%)
Feb 28, 2014	14.46	14.98	14.42	14.93	1,475,835	+0.54(+3.73%)
Feb 27, 2014	14.26	14.44	13.92	14.40	952,136	+0.09(+0.64%)
Feb 26, 2014	14.49	14.55	14.24	14.31	717,406	-0.12(-0.82%)
Feb 25, 2014	14.38	14.51	14.31	14.42	691,912	+0.08(+0.57%)
Feb 24, 2014	13.86	14.39	13.78	14.34	1,354,776	+0.56(+4.09%)
Feb 21, 2014	13.42	13.83	13.41	13.78	1,294,367	+0.37(+2.78%)
Feb 20, 2014	13.37	13.45	13.28	13.41	997,774	+0.11(+0.82%)
Feb 19, 2014	13.40	13.49	13.26	13.30	1,675,733	-0.15(-1.15%)
Feb 18, 2014	13.20	13.52	13.20	13.45	1,512,890	+0.26(+2.00%)
Feb 14, 2014	13.09	13.19	13.19	13.19	717,758	+0.09(+0.69%)
Feb 13, 2014	12.93	13.21	12.92	13.10	1,336,581	+0.09(+0.70%)
Feb 12, 2014	12.97	13.16	12.87	13.01	830,072	+0.04(+0.28%)
Feb 11, 2014	12.99	13.09	12.94	12.97	709,573	-0.03(-0.21%)
Feb 10, 2014	13.07	13.12	12.93	13.00	825,667	-0.12(-0.90%)
Feb 07, 2014	13.20	13.25	12.93	13.12	1,424,012	+0.11(+0.84%)
Feb 06, 2014	12.91	13.30	12.91	13.01	1,757,910	+0.42(+3.32%)
Feb 05, 2014	12.46	12.68	12.32	12.59	908,451	+0.08(+0.65%)
Feb 04, 2014	12.67	12.68	12.43	12.51	1,264,726	-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.