Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.15	15.18	14.79	14.91	163,211	-0.22(-1.43%)
Apr 29, 2014	15.01	15.18	14.92	15.13	105,732	+0.23(+1.51%)
Apr 28, 2014	15.07	15.18	14.89	14.90	172,194	-0.14(-0.94%)
Apr 25, 2014	15.03	15.10	14.94	15.04	140,633	-0.03(-0.19%)
Apr 24, 2014	15.06	15.10	14.75	15.07	170,142	+0.03(+0.19%)
Apr 23, 2014	15.31	15.31	15.03	15.04	70,286	-0.25(-1.66%)
Apr 22, 2014	15.18	15.46	15.01	15.30	154,183	+0.19(+1.24%)
Apr 21, 2014	15.37	15.37	15.02	15.11	91,694	-0.31(-2.01%)
Apr 17, 2014	15.40	15.42	15.42	15.42	73,538	-0.04(-0.24%)
Apr 16, 2014	15.57	15.67	15.40	15.46	58,470	+0.00(+0.00%)
Apr 15, 2014	15.37	15.90	14.90	15.46	231,893	+0.16(+1.04%)
Apr 14, 2014	15.62	15.63	15.27	15.30	124,040	-0.16(-1.03%)
Apr 11, 2014	15.83	15.84	15.45	15.46	104,844	-0.52(-3.24%)
Apr 10, 2014	16.44	16.44	15.91	15.97	105,297	-0.53(-3.19%)
Apr 09, 2014	16.63	16.75	16.50	16.50	99,142	+0.04(+0.23%)
Apr 08, 2014	16.37	16.56	16.18	16.46	81,324	+0.09(+0.57%)
Apr 07, 2014	16.48	16.64	16.05	16.37	212,638	-0.20(-1.19%)
Apr 04, 2014	16.73	16.86	16.56	16.57	391,718	-0.16(-0.95%)
Apr 03, 2014	16.58	16.77	16.42	16.73	168,634	+0.17(+1.02%)
Apr 02, 2014	16.19	16.61	16.06	16.56	348,679	+0.32(+1.97%)
Apr 01, 2014	15.91	16.44	15.86	16.24	455,981	+0.60(+3.85%)
Mar 31, 2014	15.02	15.69	14.98	15.64	645,473	+0.69(+4.59%)
Mar 28, 2014	15.26	15.37	14.94	14.95	712,507	-0.18(-1.18%)
Mar 27, 2014	15.03	15.15	14.85	15.13	3,776,159	-0.44(-2.84%)
Mar 26, 2014	16.16	16.49	15.52	15.57	278,406	-0.60(-3.72%)
Mar 25, 2014	16.73	16.88	16.08	16.17	136,676	-1.08(-6.26%)
Mar 24, 2014	17.44	17.56	17.14	17.25	33,438	-0.21(-1.18%)
Mar 21, 2014	17.46	17.52	17.34	17.46	61,305	+0.13(+0.76%)
Mar 20, 2014	17.22	17.56	17.10	17.33	30,175	+0.03(+0.16%)
Mar 19, 2014	17.56	17.64	17.03	17.30	38,680	-0.25(-1.45%)
Mar 18, 2014	17.13	17.58	17.10	17.55	31,067	+0.47(+2.75%)
Mar 17, 2014	16.89	17.24	16.89	17.08	54,921	+0.22(+1.28%)
Mar 14, 2014	16.79	16.99	16.71	16.87	26,335	-0.01(-0.06%)
Mar 13, 2014	16.75	16.89	16.73	16.88	41,211	+0.17(+1.01%)
Mar 12, 2014	16.82	16.87	16.62	16.71	27,825	-0.17(-1.00%)
Mar 11, 2014	16.96	17.05	16.75	16.88	95,477	-0.09(-0.55%)
Mar 10, 2014	16.85	17.01	16.85	16.97	34,040	+0.05(+0.28%)
Mar 07, 2014	16.85	16.96	16.80	16.92	70,919	+0.14(+0.84%)
Mar 06, 2014	16.80	16.89	16.76	16.78	41,141	+0.08(+0.51%)
Mar 05, 2014	16.78	16.87	16.58	16.70	25,215	-0.08(-0.50%)
Mar 04, 2014	16.53	16.90	16.44	16.78	125,913	+0.38(+2.29%)
Mar 03, 2014	16.18	16.47	16.18	16.41	47,233	+0.16(+0.98%)
Feb 28, 2014	16.30	16.96	16.22	16.25	55,223	+0.00(+0.00%)
Feb 27, 2014	16.16	16.28	16.16	16.25	31,443	+0.03(+0.17%)
Feb 26, 2014	16.09	16.47	16.09	16.22	43,944	+0.09(+0.58%)
Feb 25, 2014	15.93	16.18	15.89	16.12	31,729	+0.15(+0.94%)
Feb 24, 2014	16.26	16.44	15.88	15.97	41,080	-0.06(-0.35%)
Feb 21, 2014	15.84	16.07	15.64	16.03	46,716	+0.26(+1.67%)
Feb 20, 2014	15.99	16.00	15.64	15.77	36,338	-0.25(-1.58%)
Feb 19, 2014	16.45	16.48	15.96	16.02	42,254	-0.42(-2.57%)
Feb 18, 2014	15.60	16.50	15.60	16.44	105,590	+0.81(+5.17%)
Feb 14, 2014	15.57	15.64	15.64	15.64	27,244	+0.09(+0.60%)
Feb 13, 2014	15.48	15.98	15.48	15.54	50,836	+0.00(+0.00%)
Feb 12, 2014	15.52	15.79	15.48	15.54	65,279	+0.02(+0.12%)
Feb 11, 2014	15.49	15.81	15.39	15.52	63,695	+0.29(+1.91%)
Feb 10, 2014	15.20	15.39	15.14	15.23	88,200	+0.01(+0.06%)
Feb 07, 2014	15.36	15.42	15.17	15.22	132,048	-0.14(-0.92%)
Feb 06, 2014	15.83	15.88	15.34	15.36	125,483	-0.49(-3.08%)
Feb 05, 2014	16.03	16.11	15.60	15.85	70,948	-0.19(-1.17%)
Feb 04, 2014	16.31	16.53	16.02	16.04	99,351	-0.26(-1.61%)

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.