Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.12	15.36	14.88	15.33	1,586,220	+0.95(+6.61%)
Apr 29, 2014	14.36	14.44	14.32	14.38	646,534	+0.77(+5.66%)
Apr 28, 2014	13.60	13.63	13.49	13.61	399,638	+0.48(+3.66%)
Apr 25, 2014	13.22	13.22	13.05	13.13	308,356	-0.20(-1.50%)
Apr 24, 2014	13.33	13.37	13.25	13.33	281,917	+0.44(+3.41%)
Apr 23, 2014	12.99	12.99	12.79	12.89	842,176	-0.58(-4.31%)
Apr 22, 2014	13.52	13.57	13.42	13.47	540,392	-0.01(-0.07%)
Apr 21, 2014	13.50	13.64	13.41	13.48	385,877	-0.34(-2.46%)
Apr 17, 2014	13.57	13.82	13.82	13.82	442,700	+0.23(+1.69%)
Apr 16, 2014	13.55	13.64	13.51	13.59	334,849	-0.08(-0.59%)
Apr 15, 2014	13.70	13.72	13.50	13.67	321,804	-0.14(-1.01%)
Apr 14, 2014	13.86	13.87	13.75	13.81	318,569	+0.04(+0.29%)
Apr 11, 2014	13.75	13.79	13.71	13.77	289,441	-0.02(-0.15%)
Apr 10, 2014	13.94	14.00	13.77	13.79	674,942	+0.07(+0.51%)
Apr 09, 2014	13.70	13.78	13.61	13.72	418,783	+0.10(+0.73%)
Apr 08, 2014	13.62	13.70	13.57	13.62	544,469	+0.03(+0.22%)
Apr 07, 2014	13.52	13.60	13.47	13.59	626,850	+0.28(+2.10%)
Apr 04, 2014	13.36	13.49	13.27	13.31	640,095	+0.30(+2.31%)
Apr 03, 2014	13.03	13.19	12.91	13.01	740,791	-0.20(-1.51%)
Apr 02, 2014	13.16	13.21	13.08	13.21	358,027	-0.16(-1.20%)
Apr 01, 2014	13.25	13.39	13.22	13.37	632,468	+0.21(+1.60%)
Mar 31, 2014	13.22	13.28	13.11	13.16	341,069	-0.17(-1.28%)
Mar 28, 2014	13.18	13.36	13.16	13.33	815,083	+0.41(+3.17%)
Mar 27, 2014	12.82	12.93	12.77	12.92	452,561	+0.31(+2.46%)
Mar 26, 2014	12.59	12.76	12.57	12.61	463,687	-0.01(-0.08%)
Mar 25, 2014	12.52	12.69	12.51	12.62	837,866	+0.16(+1.28%)
Mar 24, 2014	12.51	12.54	12.43	12.46	731,567	+0.37(+3.06%)
Mar 21, 2014	12.03	12.24	12.02	12.09	601,789	+0.12(+1.00%)
Mar 20, 2014	11.86	12.03	11.79	11.97	446,851	+0.23(+1.96%)
Mar 19, 2014	11.83	11.93	11.74	11.74	554,384	-0.24(-2.00%)
Mar 18, 2014	11.90	12.00	11.87	11.98	558,841	+0.15(+1.27%)
Mar 17, 2014	11.89	11.96	11.80	11.83	622,199	-0.08(-0.67%)
Mar 14, 2014	11.83	11.95	11.81	11.91	456,215	+0.18(+1.53%)
Mar 13, 2014	11.92	12.00	11.71	11.73	916,020	-0.29(-2.41%)
Mar 12, 2014	12.09	12.09	11.92	12.02	1,311,920	-0.47(-3.76%)
Mar 11, 2014	12.54	12.62	12.42	12.49	651,703	-0.07(-0.56%)
Mar 10, 2014	12.59	12.62	12.42	12.56	960,473	-0.29(-2.26%)
Mar 07, 2014	13.05	13.06	12.82	12.85	942,661	-0.42(-3.17%)
Mar 06, 2014	13.21	13.36	13.21	13.27	276,699	+0.16(+1.22%)
Mar 05, 2014	13.13	13.16	13.00	13.11	536,211	-0.39(-2.89%)
Mar 04, 2014	13.49	13.54	13.44	13.50	359,034	+0.10(+0.75%)
Mar 03, 2014	13.39	13.43	13.27	13.40	590,599	+0.23(+1.75%)
Feb 28, 2014	13.27	13.32	13.15	13.17	643,870	+0.14(+1.07%)
Feb 27, 2014	13.02	13.10	12.89	13.03	573,096	+0.04(+0.31%)
Feb 26, 2014	13.00	13.03	12.93	12.99	411,420	+0.22(+1.72%)
Feb 25, 2014	12.89	12.90	12.75	12.77	729,211	-0.18(-1.39%)
Feb 24, 2014	12.90	13.00	12.89	12.95	717,713	-0.19(-1.45%)
Feb 21, 2014	13.01	13.20	13.01	13.14	523,486	+0.15(+1.15%)
Feb 20, 2014	12.97	13.02	12.84	12.99	683,030	-0.22(-1.67%)
Feb 19, 2014	13.25	13.28	13.15	13.21	443,299	-0.10(-0.75%)
Feb 18, 2014	13.49	13.49	13.26	13.31	350,450	-0.24(-1.77%)
Feb 14, 2014	13.49	13.55	13.55	13.55	356,100	+0.06(+0.44%)
Feb 13, 2014	13.28	13.51	13.28	13.49	293,862	+0.01(+0.07%)
Feb 12, 2014	13.57	13.60	13.44	13.48	649,002	+0.05(+0.37%)
Feb 11, 2014	13.42	13.57	13.36	13.43	1,206,050	+0.20(+1.51%)
Feb 10, 2014	13.35	13.36	13.17	13.23	452,016	-0.26(-1.93%)
Feb 07, 2014	13.50	13.56	13.42	13.49	442,859	+0.14(+1.05%)
Feb 06, 2014	13.10	13.38	13.09	13.35	993,711	+0.47(+3.65%)
Feb 05, 2014	13.04	13.05	12.85	12.88	823,849	-0.34(-2.57%)
Feb 04, 2014	12.96	13.27	12.94	13.22	1,336,309	+0.45(+3.52%)

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.