Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.72	14.81	14.71	14.78	56,447,132	+0.02(+0.14%)
Apr 29, 2014	14.65	14.77	14.64	14.76	41,217,096	+0.14(+0.97%)
Apr 28, 2014	14.71	14.75	14.48	14.62	65,126,504	-0.09(-0.59%)
Apr 25, 2014	14.79	14.81	14.68	14.71	42,491,596	-0.12(-0.82%)
Apr 24, 2014	14.90	14.90	14.77	14.83	44,543,788	-0.01(-0.05%)
Apr 23, 2014	14.79	14.85	14.77	14.83	37,776,636	+0.03(+0.23%)
Apr 22, 2014	14.72	14.84	14.67	14.80	39,748,632	+0.10(+0.69%)
Apr 21, 2014	14.72	14.73	14.67	14.70	45,481,916	-0.01(-0.09%)
Apr 17, 2014	14.71	14.71	14.71	14.71	87,594,248	+0.03(+0.18%)
Apr 16, 2014	14.64	14.69	14.55	14.69	58,878,404	+0.11(+0.79%)
Apr 15, 2014	14.47	14.60	14.36	14.57	125,295,752	+0.13(+0.93%)
Apr 14, 2014	14.49	14.51	14.29	14.44	83,483,440	+0.11(+0.80%)
Apr 11, 2014	14.33	14.46	14.26	14.32	118,351,752	-0.18(-1.21%)
Apr 10, 2014	14.85	14.85	14.49	14.50	113,938,808	-0.34(-2.31%)
Apr 09, 2014	14.76	14.85	14.69	14.84	54,170,380	+0.13(+0.87%)
Apr 08, 2014	14.71	14.75	14.59	14.71	67,934,288	+0.02(+0.14%)
Apr 07, 2014	14.91	14.91	14.68	14.69	87,279,208	-0.23(-1.53%)
Apr 04, 2014	15.15	15.18	14.91	14.92	72,661,200	-0.15(-0.98%)
Apr 03, 2014	15.11	15.13	15.02	15.07	56,271,632	-0.03(-0.18%)
Apr 02, 2014	15.08	15.13	15.05	15.10	53,746,128	+0.03(+0.22%)
Apr 01, 2014	15.08	15.11	15.02	15.06	62,341,072	+0.03(+0.18%)
Mar 31, 2014	14.99	15.08	14.98	15.04	49,504,608	+0.15(+1.04%)
Mar 28, 2014	14.86	14.98	14.83	14.88	59,047,412	+0.06(+0.41%)
Mar 27, 2014	14.87	14.93	14.74	14.82	85,733,992	-0.08(-0.54%)
Mar 26, 2014	15.14	15.15	14.90	14.90	73,682,776	-0.15(-1.03%)
Mar 25, 2014	15.12	15.14	14.98	15.06	50,676,732	-0.01(-0.09%)
Mar 24, 2014	15.12	15.16	14.98	15.07	82,470,040	-0.01(-0.04%)
Mar 21, 2014	15.18	15.24	15.06	15.08	99,817,136	-0.01(-0.06%)
Mar 20, 2014	14.82	15.12	14.82	15.09	135,744,944	+0.23(+1.58%)
Mar 19, 2014	14.87	14.96	14.74	14.85	84,610,616	-0.01(-0.05%)
Mar 18, 2014	14.82	14.87	14.79	14.86	53,257,968	+0.07(+0.50%)
Mar 17, 2014	14.75	14.84	14.74	14.78	55,994,968	+0.15(+1.05%)
Mar 14, 2014	14.67	14.79	14.62	14.63	65,896,620	-0.09(-0.64%)
Mar 13, 2014	14.94	14.96	14.69	14.72	84,367,248	-0.17(-1.13%)
Mar 12, 2014	14.82	14.90	14.78	14.89	47,587,904	-0.03(-0.18%)
Mar 11, 2014	15.04	15.05	14.88	14.92	66,889,908	-0.10(-0.67%)
Mar 10, 2014	14.98	15.10	14.92	15.02	35,130,964	+0.01(+0.05%)
Mar 07, 2014	15.04	15.09	14.95	15.01	98,716,536	+0.07(+0.45%)
Mar 06, 2014	14.90	14.98	14.89	14.94	63,062,360	+0.05(+0.31%)
Mar 05, 2014	14.75	14.90	14.72	14.90	70,730,368	+0.15(+1.05%)
Mar 04, 2014	14.62	14.74	14.59	14.74	74,302,776	+0.30(+2.04%)
Mar 03, 2014	14.43	14.47	14.35	14.45	73,632,680	-0.11(-0.78%)
Feb 28, 2014	14.49	14.64	14.47	14.56	83,849,680	+0.07(+0.51%)
Feb 27, 2014	14.39	14.49	14.35	14.49	57,731,912	+0.07(+0.51%)
Feb 26, 2014	14.47	14.48	14.34	14.41	63,005,932	-0.02(-0.14%)
Feb 25, 2014	14.51	14.52	14.40	14.43	59,669,328	-0.09(-0.60%)
Feb 24, 2014	14.43	14.60	14.41	14.52	61,228,808	+0.11(+0.75%)
Feb 21, 2014	14.41	14.47	14.36	14.41	64,282,736	+0.03(+0.19%)
Feb 20, 2014	14.36	14.42	14.28	14.39	47,408,880	+0.04(+0.28%)
Feb 19, 2014	14.50	14.59	14.34	14.35	95,524,224	-0.20(-1.38%)
Feb 18, 2014	14.53	14.57	14.48	14.55	31,678,974	+0.03(+0.18%)
Feb 14, 2014	14.48	14.52	14.52	14.52	55,765,736	+0.02(+0.14%)
Feb 13, 2014	14.32	14.51	14.32	14.50	47,439,024	+0.05(+0.37%)
Feb 12, 2014	14.47	14.51	14.39	14.45	57,821,008	+0.00(+0.00%)
Feb 11, 2014	14.35	14.49	14.28	14.45	55,579,292	+0.15(+1.03%)
Feb 10, 2014	14.29	14.31	14.22	14.30	64,312,224	+0.01(+0.09%)
Feb 07, 2014	14.17	14.30	14.13	14.29	76,334,448	+0.17(+1.24%)
Feb 06, 2014	13.92	14.12	13.92	14.11	59,018,540	+0.21(+1.55%)
Feb 05, 2014	13.89	13.94	13.80	13.90	70,083,840	-0.01(-0.10%)
Feb 04, 2014	13.84	13.98	13.80	13.91	81,500,592	+0.13(+0.97%)

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.