Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.41	14.69	14.33	14.68	928,854	+0.26(+1.84%)
Apr 29, 2014	14.51	14.69	14.39	14.41	589,179	-0.06(-0.44%)
Apr 28, 2014	14.65	14.99	14.44	14.48	2,333,288	-0.14(-0.93%)
Apr 25, 2014	14.61	14.68	14.54	14.61	484,075	+0.00(+0.00%)
Apr 24, 2014	14.70	14.71	14.56	14.61	615,476	-0.08(-0.54%)
Apr 23, 2014	14.56	14.73	14.54	14.69	546,660	+0.16(+1.08%)
Apr 22, 2014	14.61	14.73	14.47	14.54	791,017	-0.04(-0.29%)
Apr 21, 2014	14.52	14.75	14.51	14.58	545,540	+0.11(+0.74%)
Apr 17, 2014	14.60	14.47	14.47	14.47	730,960	-0.15(-1.03%)
Apr 16, 2014	14.46	14.66	14.40	14.62	522,556	+0.26(+1.84%)
Apr 15, 2014	14.61	14.61	14.22	14.36	853,127	-0.22(-1.52%)
Apr 14, 2014	14.52	14.80	14.44	14.58	868,191	+0.19(+1.34%)
Apr 11, 2014	14.48	14.63	14.28	14.39	1,321,270	-0.14(-0.98%)
Apr 10, 2014	14.85	14.85	14.47	14.53	874,127	-0.32(-2.17%)
Apr 09, 2014	14.82	14.88	14.71	14.85	1,035,297	+0.08(+0.53%)
Apr 08, 2014	14.64	14.77	14.54	14.77	1,561,510	+0.16(+1.08%)
Apr 07, 2014	14.38	14.81	14.38	14.61	1,416,053	+0.20(+1.39%)
Apr 04, 2014	14.92	14.98	14.40	14.41	1,767,917	-0.46(-3.13%)
Apr 03, 2014	15.11	15.14	14.83	14.88	1,858,761	-0.24(-1.61%)
Apr 02, 2014	15.14	15.29	15.05	15.12	789,741	-0.05(-0.33%)
Apr 01, 2014	15.30	15.35	15.06	15.17	1,559,582	-0.17(-1.12%)
Mar 31, 2014	15.12	15.37	15.04	15.34	1,452,751	+0.32(+2.14%)
Mar 28, 2014	14.97	15.14	14.92	15.02	1,044,507	+0.06(+0.43%)
Mar 27, 2014	15.22	15.24	14.94	14.96	1,346,027	-0.24(-1.55%)
Mar 26, 2014	15.17	15.34	15.11	15.19	1,251,781	+0.11(+0.71%)
Mar 25, 2014	15.37	15.46	14.97	15.09	1,892,212	-0.26(-1.68%)
Mar 24, 2014	15.35	15.42	15.22	15.34	2,641,636	+0.06(+0.37%)
Mar 21, 2014	14.81	15.31	14.81	15.29	5,865,494	+0.51(+3.44%)
Mar 20, 2014	14.75	14.78	14.62	14.78	1,474,902	-0.01(-0.10%)
Mar 19, 2014	15.04	15.07	14.77	14.79	1,635,769	-0.24(-1.57%)
Mar 18, 2014	14.84	15.07	14.64	15.03	2,462,056	+0.65(+4.53%)
Mar 17, 2014	14.31	14.47	14.21	14.38	1,830,267	+0.13(+0.90%)
Mar 14, 2014	14.34	14.46	14.24	14.25	1,275,394	-0.11(-0.75%)
Mar 13, 2014	14.36	14.39	14.08	14.36	1,875,474	+0.04(+0.30%)
Mar 12, 2014	14.38	14.56	14.29	14.31	1,668,231	-0.22(-1.53%)
Mar 11, 2014	14.54	14.63	14.40	14.54	942,385	-0.02(-0.15%)
Mar 10, 2014	14.68	14.74	14.53	14.56	864,370	-0.16(-1.07%)
Mar 07, 2014	14.71	14.78	14.56	14.71	859,064	+0.06(+0.44%)
Mar 06, 2014	14.78	14.79	14.48	14.65	1,204,051	-0.10(-0.68%)
Mar 05, 2014	14.66	14.78	14.56	14.75	1,011,516	+0.12(+0.83%)
Mar 04, 2014	14.54	14.75	14.51	14.63	1,016,425	+0.22(+1.54%)
Mar 03, 2014	14.58	14.63	14.30	14.41	1,594,501	-0.31(-2.09%)
Feb 28, 2014	14.44	14.82	14.37	14.71	1,241,720	+0.30(+2.08%)
Feb 27, 2014	14.54	14.61	14.36	14.41	1,259,531	-0.18(-1.23%)
Feb 26, 2014	14.69	14.79	14.56	14.59	1,142,078	-0.06(-0.43%)
Feb 25, 2014	14.76	14.80	14.59	14.66	1,243,945	-0.08(-0.53%)
Feb 24, 2014	14.76	14.89	14.73	14.73	715,234	-0.04(-0.29%)
Feb 21, 2014	14.93	14.98	14.70	14.78	1,141,597	-0.13(-0.86%)
Feb 20, 2014	14.81	14.99	14.73	14.90	2,015,814	+0.11(+0.72%)
Feb 19, 2014	14.68	14.84	14.58	14.80	2,349,177	+0.09(+0.63%)
Feb 18, 2014	14.51	14.74	14.38	14.71	2,272,807	+0.33(+2.33%)
Feb 14, 2014	14.15	14.37	14.37	14.37	2,961,122	+0.24(+1.71%)
Feb 13, 2014	13.97	14.14	13.92	14.13	1,885,200	+0.07(+0.51%)
Feb 12, 2014	14.09	14.23	13.98	14.06	2,008,303	+0.12(+0.87%)
Feb 11, 2014	13.80	13.95	13.70	13.94	2,330,705	+0.11(+0.82%)
Feb 10, 2014	13.38	13.92	13.37	13.82	2,645,253	+0.38(+2.80%)
Feb 07, 2014	13.81	13.89	13.30	13.45	3,524,116	-0.34(-2.48%)
Feb 06, 2014	14.94	14.94	13.60	13.79	4,962,205	-0.29(-2.07%)
Feb 05, 2014	14.12	14.21	14.07	14.08	2,792,613	-0.06(-0.40%)
Feb 04, 2014	14.21	14.31	14.07	14.14	3,385,072	-0.05(-0.35%)

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.