Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.18	16.38	16.01	16.31	2,171,368	-0.07(-0.44%)
Apr 29, 2014	16.20	16.52	16.14	16.38	1,858,075	-0.15(-0.93%)
Apr 28, 2014	16.45	16.62	16.36	16.54	1,804,784	-0.04(-0.22%)
Apr 25, 2014	16.26	16.58	16.15	16.57	2,767,971	+0.46(+2.85%)
Apr 24, 2014	16.00	16.39	15.98	16.11	2,760,115	-0.26(-1.60%)
Apr 23, 2014	15.61	16.57	15.55	16.38	3,080,684	+0.56(+3.53%)
Apr 22, 2014	15.62	15.87	15.52	15.82	2,068,548	+0.20(+1.27%)
Apr 21, 2014	15.42	15.82	15.32	15.62	2,121,591	-0.12(-0.74%)
Apr 17, 2014	15.78	15.74	15.74	15.74	1,488,491	+0.02(+0.11%)
Apr 16, 2014	15.64	15.78	15.48	15.72	2,301,719	-0.26(-1.64%)
Apr 15, 2014	15.66	16.10	15.51	15.98	3,754,135	-0.39(-2.37%)
Apr 14, 2014	16.31	16.58	16.20	16.37	2,460,112	+0.17(+1.06%)
Apr 11, 2014	16.29	16.56	16.05	16.20	2,018,091	-0.13(-0.77%)
Apr 10, 2014	16.65	16.84	16.21	16.32	2,511,637	-0.30(-1.79%)
Apr 09, 2014	16.33	16.93	16.20	16.62	2,866,476	-0.12(-0.70%)
Apr 08, 2014	16.09	16.76	16.02	16.74	4,551,280	+1.01(+6.42%)
Apr 07, 2014	15.47	16.00	15.47	15.73	2,461,208	+0.15(+0.98%)
Apr 04, 2014	15.95	15.99	15.50	15.57	2,201,812	+0.02(+0.12%)
Apr 03, 2014	15.47	15.57	15.29	15.56	2,587,087	-0.17(-1.09%)
Apr 02, 2014	15.84	16.00	15.60	15.73	3,751,859	+0.15(+0.98%)
Apr 01, 2014	15.29	15.60	15.28	15.57	2,760,754	+0.18(+1.17%)
Mar 31, 2014	15.62	15.67	15.22	15.39	3,723,575	-0.42(-2.68%)
Mar 28, 2014	15.43	16.00	15.37	15.82	3,756,409	+0.48(+3.11%)
Mar 27, 2014	15.04	15.34	14.94	15.34	3,962,713	+0.22(+1.43%)
Mar 26, 2014	15.86	15.90	15.09	15.12	3,898,928	-0.69(-4.33%)
Mar 25, 2014	15.71	16.03	15.71	15.81	3,192,221	+0.43(+2.81%)
Mar 24, 2014	15.98	16.06	15.33	15.38	4,243,296	-0.84(-5.17%)
Mar 21, 2014	16.53	16.70	16.12	16.21	8,624,585	-0.14(-0.83%)
Mar 20, 2014	16.07	16.57	16.00	16.35	7,518,786	+0.21(+1.28%)
Mar 19, 2014	16.84	16.92	16.09	16.14	5,038,933	-0.98(-5.74%)
Mar 18, 2014	16.88	17.39	16.85	17.12	4,017,252	-0.05(-0.26%)
Mar 17, 2014	17.37	17.55	17.12	17.17	3,760,944	-0.28(-1.60%)
Mar 14, 2014	17.24	17.60	17.20	17.45	4,853,452	+0.37(+2.16%)
Mar 13, 2014	16.92	17.25	16.81	17.08	4,209,748	+0.18(+1.07%)
Mar 12, 2014	17.03	17.14	16.66	16.90	4,915,210	+0.23(+1.41%)
Mar 11, 2014	16.92	17.10	16.64	16.66	5,186,130	-0.06(-0.38%)
Mar 10, 2014	16.73	16.91	16.51	16.73	2,075,619	-0.05(-0.32%)
Mar 07, 2014	16.47	16.87	16.38	16.78	3,073,712	+0.03(+0.16%)
Mar 06, 2014	16.38	16.77	16.38	16.75	2,784,069	+0.48(+2.93%)
Mar 05, 2014	15.78	16.29	15.56	16.28	3,485,716	+0.49(+3.08%)
Mar 04, 2014	15.89	16.05	15.67	15.79	4,162,407	-0.40(-2.45%)
Mar 03, 2014	16.71	16.74	16.12	16.19	4,057,056	+0.34(+2.16%)
Feb 28, 2014	16.02	16.07	15.69	15.84	3,834,403	-0.01(-0.06%)
Feb 27, 2014	15.54	16.09	15.52	15.85	3,328,658	+0.34(+2.21%)
Feb 26, 2014	16.01	16.04	15.02	15.51	6,475,537	-0.68(-4.23%)
Feb 25, 2014	16.30	16.60	16.17	16.20	2,605,854	-0.17(-1.05%)
Feb 24, 2014	16.36	16.66	16.20	16.37	4,365,904	+0.17(+1.06%)
Feb 21, 2014	16.08	16.31	15.88	16.20	4,706,687	+0.05(+0.33%)
Feb 20, 2014	15.32	16.20	15.30	16.14	4,392,011	+0.74(+4.80%)
Feb 19, 2014	15.81	16.10	15.31	15.40	3,617,154	-0.45(-2.84%)
Feb 18, 2014	15.77	16.05	15.55	15.85	3,533,627	+0.11(+0.69%)
Feb 14, 2014	15.68	15.74	15.74	15.74	4,879,898	+0.33(+2.16%)
Feb 13, 2014	14.97	15.44	14.86	15.41	3,276,526	+0.62(+4.20%)
Feb 12, 2014	15.46	15.48	14.72	14.79	6,481,158	-0.17(-1.14%)
Feb 11, 2014	14.32	15.09	14.28	14.96	4,899,974	+0.73(+5.13%)
Feb 10, 2014	14.19	14.46	14.06	14.23	3,409,898	+0.42(+3.07%)
Feb 07, 2014	13.27	13.85	13.25	13.81	4,388,208	+0.42(+3.17%)
Feb 06, 2014	13.21	13.42	13.10	13.38	2,547,509	+0.33(+2.55%)
Feb 05, 2014	13.19	13.34	13.05	13.05	2,954,813	-0.14(-1.09%)
Feb 04, 2014	12.95	13.23	12.82	13.19	3,397,953	-0.19(-1.41%)

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.