Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.36	17.53	17.29	17.52	2,355,015	+0.15(+0.86%)
Apr 29, 2014	17.41	17.50	17.29	17.37	1,573,454	+0.03(+0.17%)
Apr 28, 2014	17.35	17.42	17.17	17.34	1,460,654	+0.09(+0.52%)
Apr 25, 2014	17.36	17.37	17.18	17.25	1,901,114	-0.12(-0.69%)
Apr 24, 2014	17.37	17.42	17.27	17.37	2,336,965	+0.05(+0.29%)
Apr 23, 2014	17.41	17.43	17.15	17.32	3,000,747	-0.11(-0.63%)
Apr 22, 2014	17.29	17.45	17.19	17.43	1,489,473	+0.11(+0.64%)
Apr 21, 2014	17.30	17.39	17.19	17.32	975,978	+0.06(+0.35%)
Apr 17, 2014	17.32	17.26	17.26	17.26	1,652,700	-0.15(-0.86%)
Apr 16, 2014	17.23	17.46	17.16	17.41	3,073,520	+0.26(+1.52%)
Apr 15, 2014	16.85	17.18	16.82	17.15	3,705,104	+0.30(+1.78%)
Apr 14, 2014	16.82	16.86	16.64	16.85	1,758,212	+0.15(+0.90%)
Apr 11, 2014	16.95	17.05	16.69	16.70	2,122,519	-0.30(-1.76%)
Apr 10, 2014	17.10	17.37	16.91	17.00	3,065,243	-0.12(-0.70%)
Apr 09, 2014	17.14	17.16	16.95	17.12	2,022,746	+0.00(+0.00%)
Apr 08, 2014	16.87	17.13	16.82	17.12	2,396,171	+0.19(+1.12%)
Apr 07, 2014	16.92	17.11	16.91	16.93	2,376,964	+0.01(+0.06%)
Apr 04, 2014	16.98	17.06	16.78	16.92	1,985,123	+0.09(+0.53%)
Apr 03, 2014	16.99	16.99	16.70	16.83	2,246,028	+0.01(+0.06%)
Apr 02, 2014	16.84	16.85	16.69	16.82	1,976,319	-0.05(-0.30%)
Apr 01, 2014	16.89	16.89	16.62	16.87	2,590,644	-0.01(-0.06%)
Mar 31, 2014	16.71	16.93	16.53	16.88	2,055,098	+0.23(+1.38%)
Mar 28, 2014	16.53	16.74	16.53	16.65	1,474,315	+0.14(+0.85%)
Mar 27, 2014	16.30	16.51	16.19	16.51	1,406,619	+0.24(+1.48%)
Mar 26, 2014	16.63	16.63	16.26	16.27	1,800,428	-0.31(-1.87%)
Mar 25, 2014	16.52	16.68	16.32	16.58	1,997,253	+0.15(+0.91%)
Mar 24, 2014	16.57	16.62	16.23	16.43	1,955,220	-0.07(-0.42%)
Mar 21, 2014	16.34	16.60	16.30	16.50	2,888,987	+0.20(+1.23%)
Mar 20, 2014	16.27	16.33	16.13	16.30	1,649,359	-0.04(-0.24%)
Mar 19, 2014	16.74	16.80	16.30	16.34	1,577,114	-0.38(-2.27%)
Mar 18, 2014	16.63	16.75	16.55	16.72	1,583,304	+0.11(+0.66%)
Mar 17, 2014	16.68	16.77	16.57	16.61	1,193,320	+0.01(+0.06%)
Mar 14, 2014	16.54	16.75	16.53	16.60	2,035,072	+0.02(+0.12%)
Mar 13, 2014	16.71	16.71	16.53	16.58	1,721,257	-0.12(-0.72%)
Mar 12, 2014	16.61	16.78	16.58	16.70	2,267,821	+0.03(+0.18%)
Mar 11, 2014	16.53	16.78	16.49	16.67	1,561,600	+0.18(+1.09%)
Mar 10, 2014	16.52	16.58	16.39	16.49	1,855,959	-0.05(-0.30%)
Mar 07, 2014	16.74	16.76	16.41	16.54	1,668,121	-0.25(-1.49%)
Mar 06, 2014	16.90	16.92	16.68	16.79	1,375,497	-0.09(-0.53%)
Mar 05, 2014	16.88	16.93	16.70	16.88	1,429,073	+0.01(+0.06%)
Mar 04, 2014	16.96	17.03	16.79	16.87	2,188,138	+0.09(+0.54%)
Mar 03, 2014	16.61	16.79	16.45	16.78	1,999,181	-0.02(-0.12%)
Feb 28, 2014	16.50	16.92	16.48	16.80	3,476,010	+0.33(+2.00%)
Feb 27, 2014	16.40	16.62	16.35	16.47	3,369,837	+0.04(+0.24%)
Feb 26, 2014	16.60	16.64	16.42	16.43	2,395,246	-0.11(-0.67%)
Feb 25, 2014	16.60	16.68	16.50	16.54	2,169,438	-0.04(-0.24%)
Feb 24, 2014	16.61	16.76	16.55	16.58	2,300,678	+0.01(+0.06%)
Feb 21, 2014	16.51	16.66	16.33	16.57	1,602,189	+0.08(+0.49%)
Feb 20, 2014	16.49	16.66	16.38	16.49	1,326,944	-0.01(-0.06%)
Feb 19, 2014	16.32	16.69	16.30	16.50	2,145,187	+0.11(+0.67%)
Feb 18, 2014	16.32	16.40	16.08	16.39	2,573,308	+0.12(+0.74%)
Feb 14, 2014	16.05	16.27	16.27	16.27	1,265,400	+0.13(+0.81%)
Feb 13, 2014	16.00	16.28	15.99	16.14	1,779,013	+0.03(+0.19%)
Feb 12, 2014	16.18	16.23	15.96	16.11	2,392,819	-0.16(-0.98%)
Feb 11, 2014	16.18	16.39	16.03	16.27	2,104,923	+0.13(+0.81%)
Feb 10, 2014	15.93	16.18	15.80	16.14	2,018,311	+0.17(+1.06%)
Feb 07, 2014	15.95	16.10	15.84	15.97	1,759,369	+0.04(+0.25%)
Feb 06, 2014	15.66	15.98	15.58	15.93	1,895,554	+0.28(+1.79%)
Feb 05, 2014	15.69	15.70	15.54	15.65	1,609,960	-0.03(-0.19%)
Feb 04, 2014	16.16	16.16	15.56	15.68	4,458,743	+0.44(+2.89%)

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.