Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.54	17.79	17.44	17.72	802,731	+0.14(+0.82%)
Apr 29, 2014	17.40	17.72	17.40	17.58	1,082,298	+0.19(+1.08%)
Apr 28, 2014	17.00	17.47	16.94	17.39	1,252,959	+0.41(+2.42%)
Apr 25, 2014	16.84	17.08	16.75	16.98	1,149,972	+0.06(+0.33%)
Apr 24, 2014	16.88	16.96	16.69	16.92	785,764	+0.09(+0.56%)
Apr 23, 2014	16.67	16.91	16.65	16.83	1,003,964	+0.15(+0.93%)
Apr 22, 2014	16.58	16.69	16.44	16.67	842,952	+0.14(+0.84%)
Apr 21, 2014	16.26	16.59	16.16	16.53	676,764	+0.31(+1.91%)
Apr 17, 2014	16.48	16.22	16.22	16.22	1,363,667	-0.31(-1.89%)
Apr 16, 2014	16.65	16.81	16.48	16.54	632,301	+0.00(+0.02%)
Apr 15, 2014	16.59	16.78	16.27	16.53	655,422	+0.01(+0.07%)
Apr 14, 2014	16.76	16.83	16.39	16.52	667,441	-0.11(-0.68%)
Apr 11, 2014	16.71	16.73	16.30	16.64	978,423	-0.32(-1.89%)
Apr 10, 2014	17.10	17.51	16.86	16.96	930,278	-0.19(-1.09%)
Apr 09, 2014	17.27	17.27	16.99	17.14	578,991	-0.01(-0.09%)
Apr 08, 2014	17.05	17.21	16.96	17.16	611,124	+0.16(+0.93%)
Apr 07, 2014	17.45	17.45	16.80	17.00	908,166	-0.51(-2.91%)
Apr 04, 2014	18.00	18.15	17.50	17.51	606,179	-0.35(-1.93%)
Apr 03, 2014	17.97	18.00	17.65	17.86	663,924	-0.09(-0.50%)
Apr 02, 2014	17.45	18.01	17.45	17.95	596,454	+0.56(+3.22%)
Apr 01, 2014	17.22	17.49	17.17	17.39	611,870	+0.20(+1.16%)
Mar 31, 2014	17.17	17.35	17.02	17.19	521,822	+0.08(+0.44%)
Mar 28, 2014	17.16	17.49	17.07	17.11	707,975	-0.05(-0.26%)
Mar 27, 2014	17.20	17.41	17.05	17.16	549,154	-0.06(-0.33%)
Mar 26, 2014	17.60	17.64	17.13	17.22	755,899	-0.31(-1.78%)
Mar 25, 2014	17.84	17.94	17.43	17.53	725,348	-0.25(-1.39%)
Mar 24, 2014	17.59	17.92	17.53	17.77	829,055	+0.14(+0.81%)
Mar 21, 2014	17.28	17.66	17.16	17.63	1,350,682	+0.48(+2.82%)
Mar 20, 2014	17.17	17.28	17.08	17.15	557,283	-0.07(-0.39%)
Mar 19, 2014	17.24	17.32	17.10	17.22	564,626	+0.01(+0.07%)
Mar 18, 2014	17.13	17.28	17.13	17.20	826,459	+0.05(+0.26%)
Mar 17, 2014	16.95	17.30	16.95	17.16	1,122,576	+0.20(+1.17%)
Mar 14, 2014	17.47	17.48	16.89	16.96	921,416	-0.12(-0.72%)
Mar 13, 2014	17.17	17.29	17.06	17.08	1,230,386	-0.10(-0.59%)
Mar 12, 2014	17.26	17.35	17.10	17.19	565,780	-0.22(-1.25%)
Mar 11, 2014	17.71	17.76	17.36	17.40	596,440	-0.21(-1.21%)
Mar 10, 2014	17.89	17.91	17.58	17.62	575,260	-0.33(-1.86%)
Mar 07, 2014	17.70	18.00	17.59	17.95	1,500,087	+0.73(+4.23%)
Mar 06, 2014	17.64	17.78	17.17	17.22	894,332	+0.30(+1.80%)
Mar 05, 2014	16.99	17.07	16.83	16.92	518,619	-0.09(-0.53%)
Mar 04, 2014	16.83	17.08	16.71	17.01	604,130	+0.33(+2.00%)
Mar 03, 2014	16.89	16.95	16.43	16.67	846,424	-0.35(-2.07%)
Feb 28, 2014	17.10	17.16	16.96	17.03	606,014	-0.02(-0.11%)
Feb 27, 2014	16.74	17.07	16.65	17.05	644,366	+0.25(+1.50%)
Feb 26, 2014	16.55	16.96	16.45	16.80	704,245	+0.35(+2.15%)
Feb 25, 2014	16.34	16.52	16.34	16.44	649,882	+0.14(+0.85%)
Feb 24, 2014	16.39	16.41	16.23	16.30	856,816	+0.08(+0.46%)
Feb 21, 2014	16.27	16.35	16.21	16.23	618,976	+0.03(+0.16%)
Feb 20, 2014	16.25	16.31	16.14	16.20	379,861	-0.02(-0.14%)
Feb 19, 2014	16.38	16.57	16.21	16.22	662,754	-0.17(-1.05%)
Feb 18, 2014	16.40	16.51	16.14	16.40	645,400	+0.03(+0.18%)
Feb 14, 2014	16.29	16.37	16.37	16.37	664,520	+0.06(+0.39%)
Feb 13, 2014	16.09	16.34	16.07	16.30	573,483	+0.14(+0.86%)
Feb 12, 2014	16.16	16.31	15.96	16.16	1,504,665	-0.00(-0.02%)
Feb 11, 2014	16.12	16.31	16.06	16.17	771,550	+0.14(+0.89%)
Feb 10, 2014	16.56	16.56	15.99	16.03	1,577,112	-0.50(-3.02%)
Feb 07, 2014	16.71	16.78	16.46	16.52	711,143	-0.09(-0.56%)
Feb 06, 2014	16.02	16.74	16.01	16.62	1,341,130	+0.57(+3.55%)
Feb 05, 2014	15.71	16.14	15.56	16.05	1,031,057	+0.31(+1.96%)
Feb 04, 2014	16.03	16.13	15.58	15.74	1,402,005	-0.21(-1.29%)

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.