Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.24	14.52	14.16	14.51	939,720	+0.26(+1.84%)
Apr 29, 2014	14.34	14.52	14.23	14.25	596,071	-0.06(-0.45%)
Apr 28, 2014	14.48	14.81	14.28	14.31	2,360,584	-0.13(-0.93%)
Apr 25, 2014	14.44	14.51	14.37	14.45	489,738	+0.00(+0.00%)
Apr 24, 2014	14.53	14.54	14.39	14.45	622,676	-0.08(-0.54%)
Apr 23, 2014	14.40	14.56	14.37	14.52	553,055	+0.16(+1.08%)
Apr 22, 2014	14.44	14.56	14.30	14.37	800,271	-0.04(-0.29%)
Apr 21, 2014	14.35	14.58	14.35	14.41	551,922	+0.11(+0.74%)
Apr 17, 2014	14.43	14.30	14.30	14.30	739,512	-0.15(-1.03%)
Apr 16, 2014	14.29	14.49	14.23	14.45	528,669	+0.26(+1.84%)
Apr 15, 2014	14.44	14.44	14.06	14.19	863,107	-0.22(-1.52%)
Apr 14, 2014	14.35	14.63	14.27	14.41	878,347	+0.19(+1.34%)
Apr 11, 2014	14.31	14.46	14.11	14.22	1,336,727	-0.14(-0.99%)
Apr 10, 2014	14.68	14.68	14.30	14.36	884,353	-0.32(-2.17%)
Apr 09, 2014	14.65	14.70	14.54	14.68	1,047,408	+0.08(+0.53%)
Apr 08, 2014	14.47	14.60	14.38	14.60	1,579,778	+0.16(+1.08%)
Apr 07, 2014	14.21	14.64	14.21	14.45	1,432,619	+0.20(+1.39%)
Apr 04, 2014	14.75	14.81	14.23	14.25	1,788,599	-0.46(-3.12%)
Apr 03, 2014	14.93	14.96	14.66	14.71	1,880,505	-0.24(-1.61%)
Apr 02, 2014	14.97	15.11	14.88	14.95	798,979	-0.05(-0.33%)
Apr 01, 2014	15.12	15.17	14.88	15.00	1,577,827	-0.17(-1.12%)
Mar 31, 2014	14.95	15.19	14.86	15.17	1,469,746	+0.32(+2.14%)
Mar 28, 2014	14.79	14.96	14.74	14.85	1,056,727	+0.06(+0.43%)
Mar 27, 2014	15.04	15.07	14.77	14.79	1,361,774	-0.23(-1.55%)
Mar 26, 2014	15.00	15.16	14.93	15.02	1,266,425	+0.11(+0.71%)
Mar 25, 2014	15.20	15.28	14.80	14.91	1,914,348	-0.25(-1.68%)
Mar 24, 2014	15.17	15.24	15.05	15.17	2,672,540	+0.06(+0.37%)
Mar 21, 2014	14.64	15.13	14.64	15.11	5,934,112	+0.50(+3.44%)
Mar 20, 2014	14.58	14.61	14.45	14.61	1,492,156	-0.01(-0.10%)
Mar 19, 2014	14.86	14.89	14.60	14.62	1,654,905	-0.23(-1.57%)
Mar 18, 2014	14.67	14.89	14.47	14.86	2,490,858	+0.64(+4.53%)
Mar 17, 2014	14.15	14.30	14.05	14.21	1,851,679	+0.13(+0.90%)
Mar 14, 2014	14.17	14.30	14.07	14.09	1,290,314	-0.11(-0.75%)
Mar 13, 2014	14.19	14.22	13.92	14.19	1,897,414	+0.04(+0.30%)
Mar 12, 2014	14.21	14.39	14.12	14.15	1,687,747	-0.22(-1.53%)
Mar 11, 2014	14.37	14.46	14.23	14.37	953,410	-0.02(-0.15%)
Mar 10, 2014	14.51	14.57	14.36	14.39	874,482	-0.16(-1.07%)
Mar 07, 2014	14.54	14.61	14.39	14.54	869,113	+0.06(+0.44%)
Mar 06, 2014	14.61	14.62	14.31	14.48	1,218,137	-0.10(-0.68%)
Mar 05, 2014	14.49	14.61	14.40	14.58	1,023,349	+0.12(+0.83%)
Mar 04, 2014	14.37	14.58	14.35	14.46	1,028,316	+0.22(+1.54%)
Mar 03, 2014	14.41	14.46	14.13	14.24	1,613,154	-0.30(-2.09%)
Feb 28, 2014	14.27	14.65	14.21	14.54	1,256,246	+0.30(+2.08%)
Feb 27, 2014	14.38	14.45	14.20	14.25	1,274,265	-0.18(-1.23%)
Feb 26, 2014	14.52	14.62	14.39	14.42	1,155,439	-0.06(-0.42%)
Feb 25, 2014	14.58	14.63	14.42	14.49	1,258,528	-0.08(-0.53%)
Feb 24, 2014	14.58	14.72	14.56	14.56	723,619	-0.04(-0.29%)
Feb 21, 2014	14.75	14.81	14.53	14.61	1,154,980	-0.13(-0.86%)
Feb 20, 2014	14.63	14.82	14.56	14.73	2,039,447	+0.11(+0.72%)
Feb 19, 2014	14.51	14.67	14.41	14.63	2,376,718	+0.09(+0.63%)
Feb 18, 2014	14.34	14.57	14.21	14.54	2,299,452	+0.33(+2.33%)
Feb 14, 2014	13.99	14.20	14.20	14.20	2,995,836	+0.24(+1.71%)
Feb 13, 2014	13.80	13.98	13.75	13.97	1,907,301	+0.07(+0.51%)
Feb 12, 2014	13.92	14.06	13.82	13.90	2,031,847	+0.12(+0.87%)
Feb 11, 2014	13.64	13.79	13.54	13.78	2,358,029	+0.11(+0.82%)
Feb 10, 2014	13.22	13.75	13.21	13.66	2,676,264	+0.37(+2.80%)
Feb 07, 2014	13.65	13.73	13.15	13.29	3,565,431	-0.34(-2.48%)
Feb 06, 2014	14.77	14.77	13.44	13.63	5,020,379	-0.29(-2.07%)
Feb 05, 2014	13.96	14.04	13.90	13.92	2,825,352	-0.06(-0.40%)
Feb 04, 2014	14.05	14.15	13.91	13.97	3,424,757	-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.