Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.39	14.68	14.31	14.66	929,944	+0.26(+1.84%)
Apr 29, 2014	14.49	14.68	14.38	14.40	589,870	-0.06(-0.44%)
Apr 28, 2014	14.63	14.97	14.43	14.46	2,336,028	-0.14(-0.93%)
Apr 25, 2014	14.59	14.66	14.52	14.60	484,643	+0.00(+0.00%)
Apr 24, 2014	14.68	14.70	14.54	14.60	616,198	-0.08(-0.54%)
Apr 23, 2014	14.55	14.71	14.52	14.68	547,302	+0.16(+1.08%)
Apr 22, 2014	14.59	14.71	14.45	14.52	791,946	-0.04(-0.29%)
Apr 21, 2014	14.50	14.73	14.50	14.56	546,181	+0.11(+0.74%)
Apr 17, 2014	14.58	14.45	14.45	14.45	731,819	-0.15(-1.03%)
Apr 16, 2014	14.44	14.64	14.38	14.60	523,170	+0.26(+1.84%)
Apr 15, 2014	14.59	14.59	14.20	14.34	854,128	-0.22(-1.52%)
Apr 14, 2014	14.50	14.78	14.42	14.56	869,210	+0.19(+1.34%)
Apr 11, 2014	14.46	14.61	14.26	14.37	1,322,822	-0.14(-0.98%)
Apr 10, 2014	14.83	14.83	14.45	14.51	875,154	-0.32(-2.17%)
Apr 09, 2014	14.80	14.86	14.69	14.83	1,036,512	+0.08(+0.53%)
Apr 08, 2014	14.62	14.75	14.53	14.75	1,563,344	+0.16(+1.08%)
Apr 07, 2014	14.36	14.79	14.36	14.60	1,417,716	+0.20(+1.39%)
Apr 04, 2014	14.90	14.96	14.38	14.40	1,769,992	-0.46(-3.12%)
Apr 03, 2014	15.09	15.12	14.82	14.86	1,860,943	-0.24(-1.61%)
Apr 02, 2014	15.13	15.27	15.03	15.11	790,668	-0.05(-0.33%)
Apr 01, 2014	15.28	15.33	15.04	15.15	1,561,414	-0.17(-1.12%)
Mar 31, 2014	15.11	15.35	15.02	15.33	1,454,457	+0.32(+2.14%)
Mar 28, 2014	14.95	15.12	14.90	15.00	1,045,734	+0.06(+0.43%)
Mar 27, 2014	15.20	15.23	14.92	14.94	1,347,607	-0.24(-1.55%)
Mar 26, 2014	15.15	15.32	15.09	15.18	1,253,250	+0.11(+0.71%)
Mar 25, 2014	15.36	15.44	14.95	15.07	1,894,434	-0.26(-1.68%)
Mar 24, 2014	15.33	15.41	15.21	15.33	2,644,738	+0.06(+0.37%)
Mar 21, 2014	14.79	15.29	14.79	15.27	5,872,381	+0.51(+3.44%)
Mar 20, 2014	14.73	14.77	14.60	14.76	1,476,634	-0.01(-0.10%)
Mar 19, 2014	15.02	15.05	14.75	14.78	1,637,690	-0.24(-1.57%)
Mar 18, 2014	14.83	15.05	14.63	15.01	2,464,946	+0.65(+4.53%)
Mar 17, 2014	14.30	14.45	14.20	14.36	1,832,416	+0.13(+0.90%)
Mar 14, 2014	14.32	14.45	14.22	14.23	1,276,891	-0.11(-0.75%)
Mar 13, 2014	14.34	14.37	14.06	14.34	1,877,676	+0.04(+0.30%)
Mar 12, 2014	14.36	14.54	14.27	14.30	1,670,190	-0.22(-1.53%)
Mar 11, 2014	14.52	14.61	14.38	14.52	943,492	-0.02(-0.15%)
Mar 10, 2014	14.66	14.72	14.51	14.54	865,385	-0.16(-1.07%)
Mar 07, 2014	14.70	14.76	14.54	14.70	860,072	+0.06(+0.44%)
Mar 06, 2014	14.76	14.78	14.47	14.63	1,205,465	-0.10(-0.68%)
Mar 05, 2014	14.64	14.76	14.55	14.73	1,012,703	+0.12(+0.83%)
Mar 04, 2014	14.52	14.73	14.50	14.61	1,017,618	+0.22(+1.54%)
Mar 03, 2014	14.56	14.61	14.28	14.39	1,596,373	-0.31(-2.09%)
Feb 28, 2014	14.42	14.80	14.35	14.70	1,243,178	+0.30(+2.08%)
Feb 27, 2014	14.53	14.60	14.35	14.40	1,261,010	-0.18(-1.23%)
Feb 26, 2014	14.67	14.78	14.54	14.58	1,143,419	-0.06(-0.43%)
Feb 25, 2014	14.74	14.78	14.57	14.64	1,245,406	-0.08(-0.53%)
Feb 24, 2014	14.74	14.87	14.72	14.72	716,074	-0.04(-0.29%)
Feb 21, 2014	14.91	14.97	14.68	14.76	1,142,937	-0.13(-0.86%)
Feb 20, 2014	14.79	14.97	14.72	14.89	2,018,181	+0.11(+0.72%)
Feb 19, 2014	14.66	14.82	14.56	14.78	2,351,936	+0.09(+0.63%)
Feb 18, 2014	14.49	14.72	14.36	14.69	2,275,475	+0.33(+2.33%)
Feb 14, 2014	14.13	14.35	14.35	14.35	2,964,599	+0.24(+1.71%)
Feb 13, 2014	13.95	14.13	13.90	14.11	1,887,414	+0.07(+0.51%)
Feb 12, 2014	14.07	14.21	13.96	14.04	2,010,661	+0.12(+0.87%)
Feb 11, 2014	13.79	13.94	13.68	13.92	2,333,442	+0.11(+0.82%)
Feb 10, 2014	13.36	13.90	13.35	13.81	2,648,359	+0.38(+2.80%)
Feb 07, 2014	13.79	13.87	13.29	13.43	3,528,254	-0.34(-2.48%)
Feb 06, 2014	14.92	14.92	13.58	13.77	4,968,031	-0.29(-2.07%)
Feb 05, 2014	14.11	14.19	14.05	14.06	2,795,892	-0.06(-0.40%)
Feb 04, 2014	14.20	14.29	14.06	14.12	3,389,047	-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.