Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	13.53	13.91	13.45	13.87	1,549,631	+0.31(+2.28%)
Apr 29, 2014	13.64	13.70	13.38	13.56	1,402,337	-0.06(-0.44%)
Apr 28, 2014	13.80	13.87	13.42	13.62	1,124,929	-0.15(-1.10%)
Apr 25, 2014	13.59	13.84	13.58	13.77	1,676,351	+0.15(+1.11%)
Apr 24, 2014	13.95	13.99	13.55	13.62	2,799,444	-0.16(-1.18%)
Apr 23, 2014	13.86	13.93	13.74	13.78	1,313,660	-0.12(-0.86%)
Apr 22, 2014	13.80	14.09	13.72	13.90	1,814,832	+0.09(+0.63%)
Apr 21, 2014	14.03	14.03	13.66	13.81	1,921,137	-0.30(-2.15%)
Apr 17, 2014	13.96	14.12	14.12	14.12	2,644,654	+0.18(+1.28%)
Apr 16, 2014	14.23	14.30	13.93	13.94	1,734,866	-0.18(-1.27%)
Apr 15, 2014	13.83	14.16	13.61	14.12	2,004,047	+0.58(+4.32%)
Apr 14, 2014	13.64	13.81	13.47	13.53	1,507,198	+0.06(+0.48%)
Apr 11, 2014	13.66	13.66	13.41	13.47	1,332,819	-0.22(-1.58%)
Apr 10, 2014	14.03	14.09	13.67	13.68	1,384,934	-0.36(-2.54%)
Apr 09, 2014	14.03	14.08	13.78	14.04	999,656	+0.10(+0.70%)
Apr 08, 2014	13.81	14.00	13.66	13.94	1,294,785	+0.14(+0.98%)
Apr 07, 2014	14.12	14.13	13.71	13.81	1,573,325	-0.34(-2.37%)
Apr 04, 2014	14.42	14.56	14.02	14.14	2,002,049	-0.19(-1.32%)
Apr 03, 2014	14.39	14.46	14.23	14.33	1,520,646	+0.01(+0.08%)
Apr 02, 2014	13.72	14.41	13.72	14.32	2,115,535	+0.60(+4.38%)
Apr 01, 2014	13.67	13.86	13.59	13.72	2,023,504	-0.14(-1.02%)
Mar 31, 2014	13.91	13.99	13.83	13.86	2,071,418	+0.04(+0.31%)
Mar 28, 2014	13.92	14.00	13.80	13.82	2,268,865	-0.14(-1.01%)
Mar 27, 2014	14.13	14.38	13.92	13.96	2,276,603	-0.20(-1.41%)
Mar 26, 2014	14.72	14.85	14.16	14.16	2,062,296	-0.54(-3.65%)
Mar 25, 2014	14.68	14.80	14.50	14.69	7,077,376	-0.30(-1.99%)
Mar 24, 2014	15.31	15.34	14.95	14.99	1,496,143	-0.24(-1.56%)
Mar 21, 2014	15.05	15.36	15.02	15.23	3,004,745	+0.18(+1.22%)
Mar 20, 2014	15.21	15.34	15.03	15.05	646,951	-0.21(-1.38%)
Mar 19, 2014	15.30	15.45	15.12	15.26	829,284	-0.11(-0.70%)
Mar 18, 2014	15.07	15.41	15.01	15.37	1,724,688	+0.28(+1.83%)
Mar 17, 2014	15.25	15.41	15.04	15.09	940,269	+0.00(+0.00%)
Mar 14, 2014	14.93	15.15	14.89	15.09	1,180,337	+0.15(+1.01%)
Mar 13, 2014	15.38	15.51	14.83	14.94	1,667,796	-0.38(-2.51%)
Mar 12, 2014	15.28	15.47	15.18	15.32	2,001,685	-0.11(-0.70%)
Mar 11, 2014	15.86	15.89	15.35	15.43	1,389,492	-0.37(-2.33%)
Mar 10, 2014	16.21	16.27	15.79	15.80	775,419	-0.48(-2.96%)
Mar 07, 2014	16.51	16.55	16.17	16.28	849,672	-0.15(-0.92%)
Mar 06, 2014	16.23	16.47	16.20	16.43	878,271	+0.32(+1.98%)
Mar 05, 2014	16.24	16.39	16.05	16.11	1,766,357	-0.11(-0.67%)
Mar 04, 2014	16.58	16.59	16.10	16.22	3,520,558	-0.15(-0.93%)
Mar 03, 2014	16.39	16.71	16.35	16.37	1,616,411	-0.29(-1.72%)
Feb 28, 2014	16.66	16.85	16.59	16.66	1,391,298	+0.02(+0.13%)
Feb 27, 2014	16.57	16.77	16.38	16.64	1,511,562	+0.02(+0.13%)
Feb 26, 2014	16.88	17.00	16.59	16.62	1,884,062	-0.23(-1.38%)
Feb 25, 2014	16.76	17.02	16.66	16.85	1,781,623	+0.04(+0.23%)
Feb 24, 2014	16.79	16.96	16.78	16.81	1,390,462	-0.01(-0.06%)
Feb 21, 2014	17.00	17.05	16.74	16.82	1,319,018	-0.17(-1.02%)
Feb 20, 2014	16.38	17.00	16.31	17.00	1,323,698	+0.64(+3.94%)
Feb 19, 2014	16.56	16.76	16.33	16.35	1,095,611	-0.34(-2.01%)
Feb 18, 2014	16.69	16.82	16.55	16.69	1,277,162	+0.02(+0.10%)
Feb 14, 2014	16.23	16.67	16.67	16.67	2,529,179	+0.50(+3.08%)
Feb 13, 2014	15.70	16.24	15.33	16.17	4,255,415	+1.23(+8.26%)
Feb 12, 2014	14.83	15.20	14.83	14.94	1,626,488	+0.11(+0.73%)
Feb 11, 2014	15.06	15.13	14.80	14.83	1,883,184	-0.26(-1.72%)
Feb 10, 2014	15.21	15.28	15.00	15.09	816,180	-0.17(-1.10%)
Feb 07, 2014	15.22	15.36	15.10	15.26	414,924	+0.14(+0.89%)
Feb 06, 2014	15.01	15.28	14.91	15.12	905,290	+0.21(+1.38%)
Feb 05, 2014	15.01	15.01	14.70	14.92	742,020	-0.11(-0.76%)
Feb 04, 2014	14.70	15.06	14.48	15.03	1,294,443	+0.41(+2.81%)

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.