Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.10	14.12	13.96	14.07	526,795	-0.02(-0.17%)
Apr 29, 2014	14.21	14.26	14.09	14.10	419,090	+0.00(+0.00%)
Apr 28, 2014	14.23	14.29	14.04	14.10	661,835	-0.01(-0.11%)
Apr 25, 2014	14.36	14.38	14.02	14.11	585,716	-0.26(-1.82%)
Apr 24, 2014	14.38	14.41	14.27	14.37	763,322	+0.02(+0.17%)
Apr 23, 2014	14.31	14.45	14.26	14.35	3,985,183	-0.53(-3.56%)
Apr 22, 2014	14.75	14.88	14.71	14.88	321,696	+0.14(+0.93%)
Apr 21, 2014	14.67	14.83	14.65	14.74	293,301	+0.14(+0.94%)
Apr 17, 2014	14.49	14.61	14.61	14.61	437,648	+0.14(+0.95%)
Apr 16, 2014	14.37	14.54	14.29	14.47	341,728	+0.16(+1.12%)
Apr 15, 2014	14.04	14.36	13.94	14.31	324,610	+0.34(+2.43%)
Apr 14, 2014	14.04	14.21	13.86	13.97	377,990	+0.07(+0.51%)
Apr 11, 2014	14.03	14.15	13.89	13.90	540,368	-0.18(-1.27%)
Apr 10, 2014	14.24	14.30	14.01	14.08	513,991	-0.12(-0.84%)
Apr 09, 2014	14.18	14.26	14.07	14.20	311,655	-0.01(-0.04%)
Apr 08, 2014	14.18	14.29	14.04	14.20	471,122	+0.00(+0.00%)
Apr 07, 2014	14.19	14.29	14.12	14.20	322,230	-0.01(-0.04%)
Apr 04, 2014	14.46	14.52	14.12	14.21	470,131	-0.24(-1.69%)
Apr 03, 2014	15.00	15.00	14.23	14.45	765,478	+0.07(+0.50%)
Apr 02, 2014	14.30	14.53	14.06	14.38	850,616	+0.03(+0.21%)
Apr 01, 2014	14.30	14.37	14.06	14.35	743,302	+0.00(+0.00%)
Mar 31, 2014	14.20	14.37	14.08	14.35	951,230	+0.28(+1.99%)
Mar 28, 2014	14.02	14.24	14.00	14.07	618,461	+0.08(+0.60%)
Mar 27, 2014	13.93	14.08	13.84	13.99	1,153,812	+0.01(+0.06%)
Mar 26, 2014	13.99	14.10	13.83	13.98	755,240	+0.08(+0.55%)
Mar 25, 2014	13.90	14.00	13.78	13.90	494,521	+0.14(+0.99%)
Mar 24, 2014	13.49	13.83	13.42	13.76	498,315	+0.35(+2.61%)
Mar 21, 2014	13.49	13.58	13.34	13.42	1,724,422	+0.00(+0.00%)
Mar 20, 2014	13.56	13.59	13.28	13.42	499,422	-0.11(-0.83%)
Mar 19, 2014	13.71	13.74	13.49	13.53	3,345,058	-0.13(-0.95%)
Mar 18, 2014	13.74	13.80	13.61	13.66	656,833	-0.07(-0.52%)
Mar 17, 2014	13.77	13.87	13.71	13.73	411,107	+0.07(+0.52%)
Mar 14, 2014	13.72	14.00	13.60	13.66	1,423,566	-0.15(-1.07%)
Mar 13, 2014	14.01	14.04	13.81	13.81	457,188	-0.11(-0.81%)
Mar 12, 2014	13.80	13.92	13.74	13.92	447,298	+0.10(+0.73%)
Mar 11, 2014	13.74	13.87	13.66	13.82	509,248	+0.09(+0.69%)
Mar 10, 2014	13.75	13.90	13.63	13.72	280,553	-0.05(-0.39%)
Mar 07, 2014	14.00	14.00	13.51	13.78	363,034	-0.21(-1.53%)
Mar 06, 2014	14.14	14.14	13.94	13.99	191,173	-0.15(-1.09%)
Mar 05, 2014	14.30	14.31	14.07	14.14	293,546	-0.15(-1.08%)
Mar 04, 2014	14.08	14.65	14.05	14.30	662,241	+0.31(+2.25%)
Mar 03, 2014	13.78	14.00	13.68	13.98	353,463	+0.17(+1.20%)
Feb 28, 2014	13.70	13.87	13.60	13.82	373,613	+0.15(+1.13%)
Feb 27, 2014	13.64	13.76	13.54	13.66	291,622	+0.00(+0.00%)
Feb 26, 2014	13.63	13.78	13.59	13.66	259,813	+0.11(+0.81%)
Feb 25, 2014	13.61	13.70	13.51	13.55	253,244	-0.01(-0.04%)
Feb 24, 2014	13.61	13.86	13.55	13.56	403,054	-0.05(-0.39%)
Feb 21, 2014	13.70	13.70	13.52	13.61	473,729	-0.09(-0.69%)
Feb 20, 2014	13.61	13.75	13.56	13.71	299,630	+0.15(+1.13%)
Feb 19, 2014	13.78	13.87	13.54	13.55	624,238	-0.21(-1.50%)
Feb 18, 2014	13.84	13.97	13.75	13.76	473,240	+0.08(+0.60%)
Feb 14, 2014	13.88	13.68	13.68	13.68	379,770	-0.19(-1.36%)
Feb 13, 2014	13.67	14.16	13.47	13.87	652,437	+0.48(+3.62%)
Feb 12, 2014	13.27	13.38	13.08	13.38	278,491	+0.18(+1.39%)
Feb 11, 2014	13.21	13.28	13.06	13.20	319,215	+0.05(+0.40%)
Feb 10, 2014	13.24	13.24	13.06	13.15	295,627	-0.09(-0.71%)
Feb 07, 2014	13.01	13.33	12.97	13.24	558,892	+0.29(+2.28%)
Feb 06, 2014	12.61	13.01	12.60	12.95	484,638	+0.34(+2.67%)
Feb 05, 2014	12.63	12.70	12.47	12.61	378,568	-0.02(-0.19%)
Feb 04, 2014	12.32	12.64	12.26	12.63	432,888	+0.35(+2.83%)

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.