Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.31	19.71	19.12	19.55	365,439	+0.24(+1.23%)
Apr 29, 2014	19.40	19.61	19.24	19.32	189,988	-0.05(-0.24%)
Apr 28, 2014	19.39	19.45	18.89	19.36	389,190	-0.01(-0.05%)
Apr 25, 2014	19.25	19.43	19.02	19.37	219,045	+0.08(+0.39%)
Apr 24, 2014	19.15	19.45	19.01	19.30	242,420	+0.22(+1.14%)
Apr 23, 2014	19.11	19.18	18.92	19.08	198,512	-0.04(-0.20%)
Apr 22, 2014	18.95	19.22	18.73	19.12	163,958	+0.21(+1.10%)
Apr 21, 2014	18.69	18.94	18.43	18.91	218,707	+0.22(+1.17%)
Apr 17, 2014	18.51	18.69	18.69	18.69	216,386	+0.22(+1.18%)
Apr 16, 2014	18.26	18.54	18.12	18.47	225,322	+0.32(+1.77%)
Apr 15, 2014	17.68	18.27	17.30	18.15	365,901	+0.59(+3.34%)
Apr 14, 2014	17.50	17.87	17.24	17.56	236,993	+0.20(+1.15%)
Apr 11, 2014	17.78	17.91	17.28	17.37	335,134	-0.61(-3.37%)
Apr 10, 2014	18.67	18.67	17.87	17.97	244,032	-0.72(-3.85%)
Apr 09, 2014	18.88	19.22	18.45	18.69	347,877	-0.13(-0.70%)
Apr 08, 2014	18.31	18.96	18.31	18.82	310,714	+0.58(+3.17%)
Apr 07, 2014	18.40	18.51	18.04	18.25	257,490	-0.27(-1.48%)
Apr 04, 2014	19.37	19.41	18.23	18.52	563,696	-0.71(-3.69%)
Apr 03, 2014	19.23	19.40	18.97	19.23	267,380	-0.01(-0.05%)
Apr 02, 2014	19.09	19.37	19.04	19.24	250,360	+0.13(+0.69%)
Apr 01, 2014	19.22	19.24	18.67	19.11	311,803	-0.03(-0.15%)
Mar 31, 2014	18.55	19.47	18.55	19.14	513,312	+0.76(+4.12%)
Mar 28, 2014	17.97	18.54	17.97	18.38	616,333	+0.43(+2.38%)
Mar 27, 2014	18.00	18.12	17.77	17.95	390,732	-0.04(-0.21%)
Mar 26, 2014	18.63	18.91	17.95	17.99	321,046	-0.52(-2.81%)
Mar 25, 2014	17.68	18.58	17.49	18.51	704,757	+1.02(+5.85%)
Mar 24, 2014	17.37	17.58	17.23	17.49	175,951	+0.13(+0.76%)
Mar 21, 2014	17.72	17.77	17.25	17.36	407,090	-0.28(-1.61%)
Mar 20, 2014	17.32	17.66	17.32	17.64	237,924	+0.28(+1.64%)
Mar 19, 2014	17.27	17.38	17.06	17.36	149,679	+0.10(+0.60%)
Mar 18, 2014	17.43	17.51	17.01	17.25	212,103	-0.11(-0.65%)
Mar 17, 2014	17.35	17.72	17.30	17.37	277,576	+0.10(+0.60%)
Mar 14, 2014	17.20	17.33	17.04	17.26	265,141	+0.04(+0.22%)
Mar 13, 2014	17.43	17.56	17.06	17.22	263,167	-0.18(-1.03%)
Mar 12, 2014	17.31	17.44	17.00	17.40	198,433	+0.02(+0.11%)
Mar 11, 2014	17.43	17.63	17.15	17.38	305,847	-0.05(-0.27%)
Mar 10, 2014	17.02	17.43	16.81	17.43	425,614	+0.36(+2.11%)
Mar 07, 2014	16.98	17.14	16.93	17.07	186,526	+0.16(+0.95%)
Mar 06, 2014	17.00	17.10	16.81	16.91	220,997	-0.01(-0.06%)
Mar 05, 2014	16.95	16.95	16.60	16.92	182,504	-0.04(-0.22%)
Mar 04, 2014	16.26	17.38	16.20	16.96	619,167	+0.86(+5.36%)
Mar 03, 2014	16.21	16.29	15.90	16.10	259,208	-0.27(-1.68%)
Feb 28, 2014	15.99	16.58	15.93	16.37	295,347	+0.40(+2.49%)
Feb 27, 2014	15.92	16.07	15.72	15.97	246,991	+0.01(+0.06%)
Feb 26, 2014	16.09	16.14	15.70	15.96	342,930	-0.14(-0.88%)
Feb 25, 2014	16.28	16.38	16.01	16.11	216,987	-0.15(-0.93%)
Feb 24, 2014	16.05	16.40	15.93	16.26	285,903	+0.33(+2.08%)
Feb 21, 2014	15.75	16.31	15.69	15.93	385,013	+0.27(+1.69%)
Feb 20, 2014	15.87	16.05	15.46	15.66	539,668	-0.13(-0.84%)
Feb 19, 2014	16.15	16.33	15.77	15.79	302,816	-0.44(-2.69%)
Feb 18, 2014	16.00	16.39	16.00	16.23	432,995	+0.22(+1.36%)
Feb 14, 2014	15.87	16.01	16.01	16.01	741,836	+0.10(+0.66%)
Feb 13, 2014	15.49	15.91	15.33	15.91	334,404	+0.32(+2.07%)
Feb 12, 2014	15.59	15.81	15.51	15.58	213,307	-0.02(-0.12%)
Feb 11, 2014	15.54	15.66	15.36	15.60	317,148	+0.07(+0.43%)
Feb 10, 2014	15.93	16.02	15.48	15.54	411,036	-0.33(-2.09%)
Feb 07, 2014	16.00	16.13	15.79	15.87	175,355	-0.09(-0.53%)
Feb 06, 2014	15.37	15.95	15.27	15.95	264,625	+0.63(+4.08%)
Feb 05, 2014	15.69	15.75	15.32	15.33	169,921	-0.40(-2.53%)
Feb 04, 2014	15.44	15.96	15.22	15.73	313,811	+0.40(+2.60%)

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.