Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.57	14.82	14.49	14.76	3,213,435	+0.08(+0.55%)
Apr 29, 2014	14.52	14.78	14.40	14.68	4,518,084	+0.16(+1.08%)
Apr 28, 2014	14.44	14.74	14.22	14.52	6,199,331	+0.11(+0.74%)
Apr 25, 2014	14.75	14.76	14.32	14.41	3,998,050	-0.32(-2.18%)
Apr 24, 2014	14.74	14.95	14.50	14.73	5,424,100	+0.15(+1.04%)
Apr 23, 2014	14.72	14.76	14.02	14.58	8,301,170	-0.18(-1.21%)
Apr 22, 2014	14.90	15.13	14.71	14.76	4,415,703	-0.10(-0.66%)
Apr 21, 2014	14.65	14.90	14.44	14.86	4,435,583	+0.25(+1.71%)
Apr 17, 2014	14.86	14.61	14.61	14.61	4,503,030	-0.25(-1.68%)
Apr 16, 2014	14.82	15.07	14.68	14.86	4,235,780	+0.09(+0.60%)
Apr 15, 2014	14.79	15.09	14.50	14.77	6,892,193	-0.03(-0.18%)
Apr 14, 2014	14.82	14.95	14.57	14.80	4,231,887	+0.04(+0.30%)
Apr 11, 2014	15.06	15.08	14.60	14.75	5,572,618	-0.23(-1.55%)
Apr 10, 2014	15.24	15.73	14.91	14.98	7,079,051	-0.31(-2.04%)
Apr 09, 2014	15.20	15.52	14.83	15.30	5,224,169	+0.13(+0.88%)
Apr 08, 2014	15.02	15.22	14.73	15.16	5,460,361	+0.16(+1.07%)
Apr 07, 2014	15.59	15.66	14.85	15.00	6,471,729	-0.69(-4.38%)
Apr 04, 2014	15.73	16.21	15.59	15.69	5,075,727	-0.02(-0.11%)
Apr 03, 2014	15.91	15.92	15.63	15.71	3,690,832	-0.22(-1.40%)
Apr 02, 2014	15.71	16.05	15.48	15.93	7,353,562	+0.25(+1.59%)
Apr 01, 2014	15.37	15.84	15.28	15.68	6,803,634	+0.52(+3.41%)
Mar 31, 2014	15.27	15.43	15.07	15.16	3,976,894	-0.03(-0.18%)
Mar 28, 2014	14.92	15.27	14.84	15.19	5,593,753	+0.35(+2.34%)
Mar 27, 2014	14.76	15.07	14.64	14.84	4,809,969	+0.05(+0.36%)
Mar 26, 2014	15.05	15.21	14.73	14.79	7,072,450	-0.17(-1.13%)
Mar 25, 2014	15.32	15.32	14.90	14.96	6,256,286	-0.20(-1.30%)
Mar 24, 2014	15.90	15.92	15.10	15.15	13,260,441	-0.72(-4.55%)
Mar 21, 2014	16.03	16.20	15.86	15.88	16,431,544	-0.37(-2.31%)
Mar 20, 2014	16.61	16.68	16.10	16.25	8,595,266	-0.46(-2.72%)
Mar 19, 2014	17.00	17.35	16.48	16.71	16,206,287	+0.93(+5.88%)
Mar 18, 2014	15.53	15.81	15.29	15.78	6,835,346	+0.37(+2.37%)
Mar 17, 2014	15.66	15.76	15.27	15.41	5,494,944	-0.21(-1.37%)
Mar 14, 2014	15.40	15.73	15.25	15.63	4,688,230	+0.15(+0.98%)
Mar 13, 2014	15.80	15.86	15.27	15.48	6,521,442	-0.28(-1.76%)
Mar 12, 2014	15.60	15.77	15.30	15.75	5,093,428	-0.01(-0.06%)
Mar 11, 2014	15.93	16.08	15.50	15.76	9,094,783	-0.17(-1.06%)
Mar 10, 2014	16.20	16.37	15.81	15.93	8,016,697	-0.69(-4.14%)
Mar 07, 2014	17.03	17.04	16.52	16.62	5,017,312	-0.35(-2.05%)
Mar 06, 2014	17.45	17.48	16.96	16.97	5,360,863	-0.47(-2.71%)
Mar 05, 2014	17.89	17.89	17.41	17.44	3,425,497	-0.50(-2.79%)
Mar 04, 2014	18.04	18.11	17.75	17.94	3,808,838	+0.21(+1.21%)
Mar 03, 2014	17.86	18.07	17.51	17.72	4,905,030	-0.48(-2.65%)
Feb 28, 2014	18.45	18.49	18.07	18.21	4,391,297	-0.24(-1.31%)
Feb 27, 2014	17.98	18.55	17.89	18.45	5,372,241	+0.44(+2.43%)
Feb 26, 2014	17.47	18.21	17.20	18.01	7,193,064	+0.55(+3.17%)
Feb 25, 2014	16.63	17.48	16.60	17.46	5,600,127	+0.80(+4.82%)
Feb 24, 2014	16.97	17.04	16.64	16.65	4,311,428	-0.30(-1.79%)
Feb 21, 2014	16.81	17.12	16.77	16.96	3,629,281	+0.18(+1.06%)
Feb 20, 2014	16.65	16.83	16.51	16.78	2,170,083	+0.17(+1.02%)
Feb 19, 2014	16.84	16.96	16.58	16.61	3,530,744	-0.30(-1.79%)
Feb 18, 2014	17.20	17.20	16.67	16.91	2,793,183	-0.07(-0.42%)
Feb 14, 2014	16.69	16.98	16.98	16.98	3,121,723	+0.27(+1.60%)
Feb 13, 2014	16.36	16.72	16.20	16.72	2,673,501	+0.25(+1.52%)
Feb 12, 2014	16.68	16.78	16.41	16.47	2,807,440	-0.16(-0.97%)
Feb 11, 2014	16.48	16.69	16.42	16.63	4,056,261	-0.22(-1.32%)
Feb 10, 2014	16.88	17.06	16.63	16.85	2,675,121	-0.04(-0.21%)
Feb 07, 2014	16.88	17.12	16.73	16.89	3,825,142	+0.15(+0.91%)
Feb 06, 2014	16.32	16.98	16.32	16.73	3,530,596	+0.41(+2.51%)
Feb 05, 2014	16.61	16.73	16.20	16.32	3,391,378	-0.36(-2.14%)
Feb 04, 2014	16.78	17.07	16.61	16.68	3,705,052	-0.08(-0.45%)

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.