Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.63	16.68	16.57	16.66	1,736,982	-0.02(-0.11%)
Apr 29, 2014	16.67	16.71	16.64	16.68	3,778,003	-0.12(-0.71%)
Apr 28, 2014	16.78	16.83	16.68	16.80	4,019,984	+0.13(+0.76%)
Apr 25, 2014	16.69	16.73	16.63	16.67	4,956,993	-0.04(-0.26%)
Apr 24, 2014	16.73	16.74	16.67	16.71	1,120,718	-0.03(-0.19%)
Apr 23, 2014	16.66	16.76	16.65	16.74	872,442	-0.07(-0.41%)
Apr 22, 2014	16.74	16.85	16.74	16.81	2,112,957	+0.16(+0.98%)
Apr 21, 2014	16.65	16.68	16.63	16.65	1,237,350	-0.01(-0.04%)
Apr 17, 2014	16.66	16.66	16.66	16.66	2,578,696	+0.05(+0.30%)
Apr 16, 2014	16.55	16.62	16.51	16.61	1,560,898	+0.20(+1.19%)
Apr 15, 2014	16.40	16.46	16.29	16.41	4,906,354	-0.11(-0.69%)
Apr 14, 2014	16.49	16.55	16.45	16.52	2,091,033	-0.03(-0.19%)
Apr 11, 2014	16.60	16.68	16.56	16.56	1,975,676	-0.07(-0.42%)
Apr 10, 2014	16.74	16.77	16.62	16.63	3,897,439	-0.25(-1.49%)
Apr 09, 2014	16.80	16.90	16.73	16.88	6,893,433	+0.28(+1.67%)
Apr 08, 2014	16.48	16.62	16.45	16.60	3,757,755	+0.29(+1.78%)
Apr 07, 2014	16.33	16.41	16.29	16.31	2,766,362	+0.01(+0.04%)
Apr 04, 2014	16.42	16.48	16.28	16.30	3,369,196	+0.05(+0.31%)
Apr 03, 2014	16.28	16.28	16.22	16.25	2,834,885	-0.08(-0.46%)
Apr 02, 2014	16.29	16.34	16.26	16.33	1,874,629	+0.02(+0.12%)
Apr 01, 2014	16.24	16.31	16.23	16.31	2,912,157	+0.02(+0.12%)
Mar 31, 2014	16.22	16.31	16.20	16.29	1,869,474	+0.12(+0.74%)
Mar 28, 2014	16.14	16.21	16.13	16.17	1,335,224	+0.08(+0.47%)
Mar 27, 2014	16.05	16.12	16.00	16.10	2,703,116	+0.06(+0.39%)
Mar 26, 2014	16.11	16.16	16.01	16.03	3,312,714	+0.08(+0.47%)
Mar 25, 2014	15.93	16.00	15.88	15.96	2,636,620	+0.20(+1.24%)
Mar 24, 2014	15.87	15.87	15.69	15.76	2,162,643	+0.11(+0.68%)
Mar 21, 2014	15.69	15.77	15.63	15.66	3,369,093	+0.04(+0.28%)
Mar 20, 2014	15.46	15.64	15.43	15.61	2,140,256	-0.03(-0.20%)
Mar 19, 2014	15.86	15.86	15.56	15.64	2,870,299	-0.25(-1.58%)
Mar 18, 2014	15.84	15.94	15.83	15.89	4,001,954	+0.11(+0.72%)
Mar 17, 2014	15.72	15.81	15.72	15.78	2,307,173	+0.22(+1.42%)
Mar 14, 2014	15.57	15.66	15.55	15.56	2,790,240	-0.13(-0.80%)
Mar 13, 2014	15.88	15.92	15.64	15.69	4,786,410	-0.01(-0.04%)
Mar 12, 2014	15.57	15.69	15.54	15.69	2,387,443	+0.00(+0.00%)
Mar 11, 2014	15.91	15.94	15.66	15.69	4,475,221	-0.16(-0.99%)
Mar 10, 2014	15.91	15.92	15.78	15.85	2,304,847	-0.20(-1.26%)
Mar 07, 2014	16.19	16.19	16.01	16.05	2,188,655	-0.02(-0.12%)
Mar 06, 2014	16.10	16.17	16.06	16.07	2,713,296	+0.20(+1.23%)
Mar 05, 2014	15.84	15.90	15.84	15.88	2,437,427	+0.06(+0.36%)
Mar 04, 2014	15.81	15.84	15.78	15.82	1,771,133	+0.23(+1.45%)
Mar 03, 2014	15.55	15.62	15.52	15.59	3,366,852	-0.12(-0.76%)
Feb 28, 2014	15.70	15.77	15.64	15.71	2,920,451	-0.06(-0.36%)
Feb 27, 2014	15.65	15.78	15.64	15.77	1,888,185	+0.01(+0.04%)
Feb 26, 2014	15.79	15.83	15.70	15.76	3,979,429	-0.04(-0.24%)
Feb 25, 2014	15.88	15.91	15.77	15.80	4,224,223	-0.14(-0.87%)
Feb 24, 2014	15.87	16.06	15.75	15.94	2,497,289	+0.19(+1.20%)
Feb 21, 2014	15.76	15.81	15.73	15.75	1,576,083	-0.08(-0.48%)
Feb 20, 2014	15.69	15.87	15.67	15.83	1,916,795	+0.16(+1.05%)
Feb 19, 2014	15.72	15.82	15.63	15.66	3,283,716	-0.07(-0.44%)
Feb 18, 2014	15.71	15.76	15.67	15.73	3,960,060	+0.07(+0.44%)
Feb 14, 2014	15.59	15.66	15.66	15.66	3,390,781	+0.25(+1.63%)
Feb 13, 2014	15.24	15.46	15.23	15.41	1,836,719	-0.04(-0.24%)
Feb 12, 2014	15.49	15.52	15.41	15.45	2,582,096	+0.11(+0.70%)
Feb 11, 2014	15.19	15.39	15.18	15.34	2,362,928	+0.35(+2.35%)
Feb 10, 2014	14.99	15.01	14.96	14.99	2,097,271	-0.01(-0.04%)
Feb 07, 2014	14.90	15.00	14.87	14.99	2,301,169	+0.11(+0.72%)
Feb 06, 2014	14.76	14.90	14.76	14.89	5,635,500	+0.37(+2.52%)
Feb 05, 2014	14.51	14.56	14.42	14.52	1,889,883	-0.11(-0.77%)
Feb 04, 2014	14.53	14.64	14.50	14.64	3,633,756	+0.35(+2.42%)

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.