Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.52	14.71	14.47	14.66	12,221,491	+0.09(+0.63%)
Apr 29, 2014	14.60	14.74	14.53	14.57	16,770,899	-0.02(-0.15%)
Apr 28, 2014	14.74	14.76	14.44	14.59	14,301,994	-0.17(-1.16%)
Apr 25, 2014	14.85	14.85	14.67	14.76	12,097,347	-0.20(-1.33%)
Apr 24, 2014	15.10	15.10	14.79	14.96	13,347,291	-0.09(-0.57%)
Apr 23, 2014	14.92	15.09	14.89	15.04	11,320,366	+0.11(+0.71%)
Apr 22, 2014	14.80	14.95	14.67	14.94	16,966,798	+0.20(+1.35%)
Apr 21, 2014	14.99	15.11	14.70	14.74	14,684,908	-0.16(-1.10%)
Apr 17, 2014	15.16	14.90	14.90	14.90	23,889,684	-0.64(-4.12%)
Apr 16, 2014	15.53	15.58	15.36	15.54	10,926,843	+0.16(+1.02%)
Apr 15, 2014	15.36	15.48	15.17	15.38	11,201,322	+0.02(+0.14%)
Apr 14, 2014	15.55	15.55	15.18	15.36	8,799,954	+0.03(+0.19%)
Apr 11, 2014	15.23	15.49	15.22	15.33	13,316,487	-0.17(-1.10%)
Apr 10, 2014	16.12	16.14	15.47	15.50	16,804,820	-0.58(-3.58%)
Apr 09, 2014	16.00	16.13	15.96	16.08	8,607,602	+0.11(+0.71%)
Apr 08, 2014	16.02	16.10	15.87	15.97	8,983,861	-0.04(-0.27%)
Apr 07, 2014	16.27	16.32	15.97	16.01	12,673,302	-0.29(-1.79%)
Apr 04, 2014	16.54	16.65	16.28	16.30	9,590,178	-0.19(-1.16%)
Apr 03, 2014	16.48	16.51	16.39	16.49	10,545,360	+0.09(+0.56%)
Apr 02, 2014	16.46	16.49	16.32	16.40	7,138,990	-0.01(-0.09%)
Apr 01, 2014	16.42	16.49	16.28	16.41	7,682,940	+0.09(+0.54%)
Mar 31, 2014	16.31	16.38	16.24	16.33	9,051,787	+0.17(+1.03%)
Mar 28, 2014	16.06	16.25	15.99	16.16	7,260,412	+0.12(+0.75%)
Mar 27, 2014	16.44	16.53	15.94	16.04	19,191,534	-0.42(-2.55%)
Mar 26, 2014	16.63	16.67	16.45	16.46	9,769,456	-0.06(-0.34%)
Mar 25, 2014	16.57	16.64	16.49	16.51	10,226,247	-0.03(-0.17%)
Mar 24, 2014	16.62	16.75	16.44	16.54	9,612,737	-0.01(-0.04%)
Mar 21, 2014	16.72	16.91	16.49	16.55	25,075,364	+0.02(+0.13%)
Mar 20, 2014	16.16	16.62	16.13	16.53	12,716,673	+0.38(+2.32%)
Mar 19, 2014	16.10	16.27	16.02	16.15	9,730,377	+0.04(+0.22%)
Mar 18, 2014	16.00	16.16	15.93	16.12	10,685,274	+0.13(+0.80%)
Mar 17, 2014	16.14	16.15	15.86	15.99	8,186,164	+0.18(+1.16%)
Mar 14, 2014	15.83	15.94	15.73	15.81	8,923,604	-0.06(-0.40%)
Mar 13, 2014	15.96	16.08	15.81	15.87	9,857,709	-0.07(-0.44%)
Mar 12, 2014	15.84	15.97	15.77	15.94	8,781,278	+0.01(+0.09%)
Mar 11, 2014	16.08	16.09	15.88	15.93	7,919,218	-0.13(-0.84%)
Mar 10, 2014	15.96	16.06	15.89	16.06	8,621,023	+0.05(+0.31%)
Mar 07, 2014	15.86	16.10	15.86	16.01	10,841,622	+0.23(+1.48%)
Mar 06, 2014	15.74	15.86	15.73	15.78	7,951,023	+0.07(+0.45%)
Mar 05, 2014	15.52	15.73	15.48	15.71	10,046,350	+0.17(+1.09%)
Mar 04, 2014	15.41	15.60	15.33	15.54	14,395,691	+0.31(+2.04%)
Mar 03, 2014	15.23	15.27	15.15	15.23	12,298,944	-0.12(-0.81%)
Feb 28, 2014	15.40	15.47	15.25	15.35	17,625,066	-0.02(-0.12%)
Feb 27, 2014	15.33	15.37	15.22	15.37	9,815,090	+0.04(+0.28%)
Feb 26, 2014	15.33	15.38	15.21	15.33	10,175,551	+0.04(+0.23%)
Feb 25, 2014	15.33	15.38	15.17	15.29	11,255,724	+0.00(+0.00%)
Feb 24, 2014	15.18	15.35	15.17	15.29	13,260,909	+0.12(+0.79%)
Feb 21, 2014	15.13	15.29	15.10	15.17	11,598,424	+0.07(+0.47%)
Feb 20, 2014	15.06	15.14	14.94	15.10	10,158,409	+0.02(+0.14%)
Feb 19, 2014	15.30	15.33	15.04	15.08	15,415,860	-0.25(-1.62%)
Feb 18, 2014	15.34	15.42	15.27	15.33	9,746,510	+0.02(+0.14%)
Feb 14, 2014	15.18	15.30	15.30	15.30	7,807,834	+0.06(+0.42%)
Feb 13, 2014	15.06	15.24	14.99	15.24	9,848,372	+0.13(+0.84%)
Feb 12, 2014	15.18	15.33	15.06	15.11	12,789,831	-0.01(-0.05%)
Feb 11, 2014	15.02	15.17	14.82	15.12	12,787,745	+0.07(+0.47%)
Feb 10, 2014	15.21	15.21	14.96	15.05	12,148,067	+0.12(+0.81%)
Feb 07, 2014	14.94	15.04	14.79	14.93	9,648,238	+0.01(+0.09%)
Feb 06, 2014	14.84	14.94	14.74	14.92	10,736,831	+0.30(+2.08%)
Feb 05, 2014	14.58	14.72	14.48	14.61	10,842,863	+0.04(+0.29%)
Feb 04, 2014	14.54	14.77	14.41	14.57	14,947,936	+0.06(+0.44%)

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.