Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.02	15.12	14.54	15.06	144,020	-0.02(-0.15%)
Apr 29, 2014	15.26	15.31	14.95	15.09	89,417	-0.14(-0.93%)
Apr 28, 2014	15.24	15.35	15.18	15.23	69,285	+0.00(+0.00%)
Apr 25, 2014	15.26	15.43	15.12	15.23	142,100	-0.14(-0.89%)
Apr 24, 2014	15.67	15.67	15.30	15.36	30,355	-0.26(-1.69%)
Apr 23, 2014	15.53	15.67	15.49	15.63	50,914	+0.02(+0.12%)
Apr 22, 2014	15.67	15.72	15.36	15.61	68,853	-0.09(-0.55%)
Apr 21, 2014	15.56	15.71	15.49	15.70	61,387	+0.10(+0.67%)
Apr 17, 2014	15.45	15.59	15.59	15.59	67,578	+0.10(+0.64%)
Apr 16, 2014	15.57	15.71	15.38	15.49	72,262	-0.01(-0.06%)
Apr 15, 2014	15.45	15.57	15.36	15.50	128,676	+0.11(+0.71%)
Apr 14, 2014	15.57	15.77	15.26	15.39	89,698	-0.08(-0.53%)
Apr 11, 2014	15.26	15.58	15.26	15.47	104,638	+0.05(+0.35%)
Apr 10, 2014	15.77	15.77	15.28	15.42	117,647	-0.41(-2.58%)
Apr 09, 2014	15.94	15.94	15.67	15.83	40,792	-0.05(-0.34%)
Apr 08, 2014	15.93	16.15	15.75	15.88	75,218	-0.01(-0.06%)
Apr 07, 2014	15.98	16.00	15.73	15.89	67,825	-0.11(-0.68%)
Apr 04, 2014	16.42	16.46	15.89	16.00	158,674	-0.35(-2.17%)
Apr 03, 2014	16.31	16.45	15.91	16.35	169,611	+0.01(+0.06%)
Apr 02, 2014	16.36	16.40	16.27	16.35	65,648	+0.01(+0.06%)
Apr 01, 2014	16.05	16.46	16.02	16.34	83,092	+0.26(+1.64%)
Mar 31, 2014	15.88	16.15	15.88	16.07	126,945	+0.30(+1.90%)
Mar 28, 2014	16.01	16.13	15.75	15.77	57,518	-0.26(-1.64%)
Mar 27, 2014	16.13	16.45	15.95	16.04	149,483	-0.12(-0.73%)
Mar 26, 2014	16.18	16.33	15.93	16.15	136,287	+0.06(+0.40%)
Mar 25, 2014	16.16	16.35	16.02	16.09	505,565	+0.01(+0.06%)
Mar 24, 2014	16.05	16.16	15.95	16.08	113,141	+0.04(+0.23%)
Mar 21, 2014	16.27	16.33	15.96	16.05	282,704	-0.18(-1.12%)
Mar 20, 2014	15.97	16.49	15.97	16.23	91,609	+0.18(+1.13%)
Mar 19, 2014	16.12	16.20	15.77	16.05	71,030	-0.10(-0.62%)
Mar 18, 2014	15.73	16.21	15.57	16.15	108,416	+0.42(+2.66%)
Mar 17, 2014	16.01	16.11	15.60	15.73	46,873	-0.23(-1.42%)
Mar 14, 2014	15.65	16.03	15.65	15.95	53,142	+0.21(+1.33%)
Mar 13, 2014	15.87	15.90	15.55	15.75	72,011	-0.12(-0.74%)
Mar 12, 2014	15.81	15.88	15.38	15.86	60,547	-0.01(-0.06%)
Mar 11, 2014	15.89	15.98	15.73	15.87	50,710	-0.05(-0.29%)
Mar 10, 2014	15.75	15.92	15.60	15.92	50,292	+0.15(+0.92%)
Mar 07, 2014	15.65	15.82	15.35	15.77	95,293	+0.25(+1.58%)
Mar 06, 2014	15.37	15.61	15.18	15.53	86,967	+0.15(+0.95%)
Mar 05, 2014	15.51	15.51	14.96	15.38	141,134	-0.18(-1.17%)
Mar 04, 2014	15.47	15.65	15.31	15.56	222,512	+0.28(+1.84%)
Mar 03, 2014	15.34	15.41	15.12	15.28	42,916	-0.15(-1.00%)
Feb 28, 2014	15.40	15.71	15.34	15.44	165,213	+0.11(+0.71%)
Feb 27, 2014	15.35	15.41	15.23	15.33	83,333	-0.08(-0.53%)
Feb 26, 2014	15.41	15.55	15.37	15.41	86,913	+0.06(+0.41%)
Feb 25, 2014	15.55	15.55	15.23	15.35	70,014	-0.05(-0.35%)
Feb 24, 2014	15.35	15.60	15.30	15.40	96,366	+0.10(+0.65%)
Feb 21, 2014	15.30	15.45	15.20	15.30	134,513	+0.10(+0.66%)
Feb 20, 2014	15.36	15.44	15.16	15.20	80,882	-0.09(-0.59%)
Feb 19, 2014	15.70	15.72	15.28	15.29	174,921	-0.37(-2.37%)
Feb 18, 2014	15.53	15.70	15.51	15.66	76,335	+0.15(+0.94%)
Feb 14, 2014	15.36	15.52	15.52	15.52	56,672	+0.16(+1.06%)
Feb 13, 2014	15.24	15.41	15.13	15.36	71,557	-0.01(-0.06%)
Feb 12, 2014	15.54	15.60	15.26	15.36	32,801	-0.13(-0.82%)
Feb 11, 2014	15.44	15.59	15.17	15.49	37,625	+0.11(+0.71%)
Feb 10, 2014	15.18	15.41	15.10	15.38	74,737	+0.15(+1.01%)
Feb 07, 2014	15.42	15.44	15.10	15.23	64,475	-0.18(-1.18%)
Feb 06, 2014	15.47	15.53	15.29	15.41	68,244	-0.04(-0.24%)
Feb 05, 2014	15.43	15.51	15.26	15.45	180,046	-0.02(-0.12%)
Feb 04, 2014	15.45	15.56	15.19	15.46	68,770	+0.14(+0.89%)

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.