Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.77	16.27	14.04	16.26	589,510	+0.10(+0.62%)
Apr 29, 2014	17.00	17.00	16.04	16.16	350,477	-0.84(-4.94%)
Apr 28, 2014	16.91	17.01	15.89	17.00	187,490	+0.18(+1.07%)
Apr 25, 2014	17.06	17.56	16.74	16.82	321,449	-0.43(-2.49%)
Apr 24, 2014	17.09	17.28	16.77	17.25	84,685	+0.33(+1.95%)
Apr 23, 2014	17.04	17.09	16.83	16.92	71,589	-0.15(-0.88%)
Apr 22, 2014	16.75	17.14	16.75	17.07	37,346	+0.35(+2.09%)
Apr 21, 2014	16.47	16.95	16.38	16.72	47,417	+0.24(+1.46%)
Apr 17, 2014	16.24	16.48	16.48	16.48	65,300	+0.21(+1.29%)
Apr 16, 2014	16.33	16.35	16.11	16.27	66,983	+0.00(+0.00%)
Apr 15, 2014	16.28	16.45	15.95	16.27	73,053	+0.02(+0.12%)
Apr 14, 2014	16.46	16.54	16.06	16.25	57,092	-0.09(-0.55%)
Apr 11, 2014	16.29	16.45	15.43	16.34	93,148	-0.10(-0.61%)
Apr 10, 2014	16.99	17.05	16.38	16.44	76,433	-0.58(-3.41%)
Apr 09, 2014	16.92	17.07	16.65	17.02	62,734	+0.20(+1.19%)
Apr 08, 2014	16.82	17.21	16.74	16.82	74,518	-0.04(-0.24%)
Apr 07, 2014	17.12	17.22	16.78	16.86	74,287	-0.38(-2.20%)
Apr 04, 2014	18.48	18.48	17.22	17.24	90,120	-1.12(-6.10%)
Apr 03, 2014	18.43	18.51	18.26	18.36	105,940	-0.06(-0.33%)
Apr 02, 2014	18.47	18.48	18.34	18.42	88,419	+0.04(+0.22%)
Apr 01, 2014	18.20	18.40	18.00	18.38	180,639	+0.41(+2.28%)
Mar 31, 2014	17.96	18.17	17.84	17.97	101,912	+0.06(+0.34%)
Mar 28, 2014	17.82	17.98	17.70	17.91	111,915	+0.06(+0.34%)
Mar 27, 2014	17.93	17.99	17.68	17.85	74,523	-0.14(-0.78%)
Mar 26, 2014	18.96	19.12	17.97	17.99	100,376	-0.80(-4.26%)
Mar 25, 2014	18.85	19.28	18.65	18.79	64,094	+0.08(+0.43%)
Mar 24, 2014	18.97	19.02	18.40	18.71	70,862	-0.26(-1.37%)
Mar 21, 2014	19.03	19.44	18.90	18.97	140,331	+0.07(+0.37%)
Mar 20, 2014	18.69	19.24	18.40	18.90	58,764	+0.15(+0.80%)
Mar 19, 2014	18.65	18.99	18.60	18.75	36,272	+0.03(+0.16%)
Mar 18, 2014	18.21	18.72	18.18	18.72	76,164	+0.50(+2.74%)
Mar 17, 2014	18.48	18.51	18.16	18.22	77,936	-0.13(-0.71%)
Mar 14, 2014	18.19	18.50	18.19	18.35	58,064	+0.08(+0.44%)
Mar 13, 2014	18.98	19.00	18.14	18.27	54,481	-0.59(-3.13%)
Mar 12, 2014	18.64	19.11	18.64	18.86	68,449	+0.15(+0.80%)
Mar 11, 2014	18.94	18.99	18.48	18.71	50,318	-0.22(-1.16%)
Mar 10, 2014	18.90	19.10	18.70	18.93	74,201	-0.02(-0.11%)
Mar 07, 2014	18.89	18.99	18.31	18.95	47,845	+0.17(+0.91%)
Mar 06, 2014	19.04	19.04	18.54	18.78	54,557	-0.19(-1.00%)
Mar 05, 2014	19.00	19.19	17.90	18.97	97,378	-0.05(-0.26%)
Mar 04, 2014	18.25	19.33	18.25	19.02	242,997	+0.99(+5.49%)
Mar 03, 2014	18.17	18.50	17.95	18.03	115,125	-0.33(-1.80%)
Feb 28, 2014	18.40	18.64	18.28	18.36	79,335	-0.05(-0.27%)
Feb 27, 2014	18.17	18.45	18.17	18.41	35,277	+0.19(+1.04%)
Feb 26, 2014	18.30	18.57	18.12	18.22	47,017	-0.10(-0.55%)
Feb 25, 2014	18.37	18.43	18.18	18.32	44,432	-0.06(-0.33%)
Feb 24, 2014	18.61	18.75	18.30	18.38	113,831	-0.16(-0.86%)
Feb 21, 2014	18.60	18.70	18.45	18.54	85,373	+0.04(+0.22%)
Feb 20, 2014	18.27	18.82	18.27	18.50	103,704	+0.21(+1.15%)
Feb 19, 2014	18.41	18.61	18.21	18.29	92,557	-0.22(-1.19%)
Feb 18, 2014	18.70	18.80	18.38	18.51	254,780	-0.19(-1.02%)
Feb 14, 2014	18.76	18.70	18.70	18.70	102,700	-0.09(-0.48%)
Feb 13, 2014	18.38	19.00	18.24	18.79	106,156	+0.36(+1.95%)
Feb 12, 2014	18.43	18.63	18.26	18.43	90,055	-0.12(-0.65%)
Feb 11, 2014	17.75	18.65	17.75	18.55	217,616	+0.83(+4.68%)
Feb 10, 2014	17.30	17.77	17.19	17.72	115,024	+0.35(+2.01%)
Feb 07, 2014	17.36	17.57	17.10	17.37	110,313	+0.03(+0.17%)
Feb 06, 2014	17.66	17.82	17.04	17.34	368,446	-0.21(-1.20%)
Feb 05, 2014	18.65	18.66	17.13	17.55	602,683	+1.14(+6.95%)
Feb 04, 2014	16.28	16.50	16.07	16.41	157,808	+0.23(+1.42%)

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.