Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.88	14.98	14.87	14.95	12,302	-0.02(-0.12%)
Apr 29, 2014	15.02	15.04	14.96	14.96	23,156	-0.22(-1.45%)
Apr 28, 2014	15.17	15.24	15.14	15.18	15,013	-0.29(-1.86%)
Apr 25, 2014	15.45	15.52	15.44	15.47	7,132	+0.09(+0.56%)
Apr 24, 2014	15.49	15.52	15.37	15.39	23,891	-0.29(-1.84%)
Apr 23, 2014	15.68	15.72	15.61	15.68	11,164	-0.36(-2.22%)
Apr 22, 2014	15.98	16.07	15.98	16.03	15,464	+0.52(+3.36%)
Apr 21, 2014	15.53	15.54	15.42	15.51	17,235	-0.05(-0.32%)
Apr 17, 2014	15.54	15.56	15.56	15.56	17,936	-0.17(-1.09%)
Apr 16, 2014	15.71	15.79	15.68	15.73	21,855	+0.03(+0.19%)
Apr 15, 2014	15.70	15.77	15.65	15.70	22,967	-1.04(-6.23%)
Apr 14, 2014	16.75	16.81	16.67	16.74	75,815	-0.89(-5.04%)
Apr 11, 2014	17.64	17.75	17.57	17.63	53,330	-0.67(-3.69%)
Apr 10, 2014	18.22	18.39	18.12	18.31	162,036	+2.88(+18.64%)
Apr 09, 2014	15.46	15.46	15.33	15.43	7,045	-0.01(-0.04%)
Apr 08, 2014	15.34	15.48	15.34	15.44	10,698	+0.15(+0.96%)
Apr 07, 2014	15.31	15.36	15.25	15.29	19,547	+0.40(+2.68%)
Apr 04, 2014	15.07	15.10	14.89	14.89	24,920	-0.25(-1.62%)
Apr 03, 2014	15.18	15.20	15.08	15.14	26,834	-0.27(-1.75%)
Apr 02, 2014	15.43	15.48	15.33	15.41	45,854	-0.57(-3.57%)
Apr 01, 2014	15.95	16.01	15.95	15.98	11,459	+0.17(+1.09%)
Mar 31, 2014	15.80	15.87	15.74	15.80	20,442	-0.13(-0.85%)
Mar 28, 2014	15.93	15.99	15.83	15.94	46,475	-1.34(-7.77%)
Mar 27, 2014	17.28	17.32	17.23	17.28	6,080	-0.08(-0.46%)
Mar 26, 2014	17.42	17.46	17.33	17.36	6,812	+0.04(+0.21%)
Mar 25, 2014	17.36	17.40	17.26	17.32	13,835	-0.07(-0.42%)
Mar 24, 2014	17.50	17.50	17.39	17.40	11,712	-0.18(-1.01%)
Mar 21, 2014	17.69	17.79	17.58	17.58	10,903	-0.34(-1.92%)
Mar 20, 2014	17.90	17.99	17.86	17.92	15,260	-0.13(-0.75%)
Mar 19, 2014	18.06	18.08	17.99	18.05	5,407	-0.01(-0.07%)
Mar 18, 2014	18.10	18.21	18.07	18.07	19,606	+0.06(+0.31%)
Mar 17, 2014	18.09	18.13	18.01	18.01	15,358	+0.04(+0.24%)
Mar 14, 2014	17.99	18.12	17.96	17.97	11,640	-0.17(-0.95%)
Mar 13, 2014	18.36	18.40	18.13	18.14	19,873	-0.32(-1.76%)
Mar 12, 2014	18.42	18.51	18.39	18.47	11,644	-0.11(-0.59%)
Mar 11, 2014	18.69	18.79	18.58	18.58	12,994	-0.07(-0.39%)
Mar 10, 2014	18.67	18.71	18.55	18.65	31,650	-0.19(-1.01%)
Mar 07, 2014	18.96	18.96	18.79	18.84	12,743	-0.39(-2.04%)
Mar 06, 2014	19.21	19.32	19.20	19.23	39,119	+0.70(+3.77%)
Mar 05, 2014	18.47	18.55	18.40	18.53	18,094	-0.01(-0.04%)
Mar 04, 2014	18.56	18.59	18.48	18.54	10,742	-0.02(-0.10%)
Mar 03, 2014	18.34	18.61	18.34	18.56	37,670	+0.27(+1.48%)
Feb 28, 2014	18.35	18.35	18.23	18.29	16,343	-0.18(-1.00%)
Feb 27, 2014	18.50	18.51	18.36	18.47	37,645	+0.85(+4.84%)
Feb 26, 2014	17.64	17.68	17.57	17.62	24,408	+0.40(+2.31%)
Feb 25, 2014	17.36	17.42	17.22	17.22	15,767	-0.39(-2.19%)
Feb 24, 2014	17.59	17.63	17.58	17.61	14,368	-0.10(-0.55%)
Feb 21, 2014	17.71	17.77	17.66	17.70	18,024	-1.02(-5.47%)
Feb 20, 2014	18.72	18.74	18.32	18.73	57,550	+0.95(+5.35%)
Feb 19, 2014	17.73	17.82	17.69	17.78	42,847	+0.76(+4.47%)
Feb 18, 2014	17.15	17.15	17.01	17.02	11,216	-0.29(-1.70%)
Feb 14, 2014	17.19	17.31	17.31	17.31	10,762	+0.55(+3.26%)
Feb 13, 2014	16.77	16.83	16.71	16.77	28,152	-0.39(-2.29%)
Feb 12, 2014	17.25	17.26	17.16	17.16	9,984	+0.00(+0.00%)
Feb 11, 2014	17.14	17.23	17.12	17.16	24,824	-0.07(-0.39%)
Feb 10, 2014	17.30	17.30	17.18	17.23	17,317	+0.08(+0.46%)
Feb 07, 2014	17.11	17.18	17.07	17.15	19,285	+0.35(+2.08%)
Feb 06, 2014	16.66	16.84	16.66	16.80	8,756	+0.31(+1.90%)
Feb 05, 2014	16.52	16.59	16.42	16.48	22,414	+0.17(+1.05%)
Feb 04, 2014	16.31	16.43	16.28	16.31	13,915	-0.57(-3.38%)

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.