Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.50	16.72	16.41	16.70	1,845,804	+0.16(+0.97%)
Apr 29, 2014	16.77	16.90	16.47	16.54	1,450,436	-0.12(-0.72%)
Apr 28, 2014	16.48	16.69	16.11	16.66	3,130,980	+0.22(+1.34%)
Apr 25, 2014	16.60	16.62	16.42	16.44	1,079,022	-0.19(-1.14%)
Apr 24, 2014	16.93	16.96	16.58	16.63	2,397,225	-0.16(-0.95%)
Apr 23, 2014	16.88	17.04	16.75	16.79	2,962,352	-0.09(-0.53%)
Apr 22, 2014	16.48	16.97	16.46	16.88	3,448,153	+0.45(+2.74%)
Apr 21, 2014	16.16	16.47	16.15	16.43	2,389,646	+0.31(+1.92%)
Apr 17, 2014		16.12	16.12	16.12	0	-0.13(-0.80%)
Apr 16, 2014	16.27	16.33	16.16	16.25	1,698,761	+0.11(+0.68%)
Apr 15, 2014	16.36	16.45	15.92	16.14	3,238,627	-0.24(-1.47%)
Apr 14, 2014	16.39	16.48	16.17	16.38	2,706,410	+0.09(+0.55%)
Apr 11, 2014	16.98	17.02	16.28	16.29	4,523,229	-0.73(-4.29%)
Apr 10, 2014	17.36	17.79	17.02	17.02	3,980,881	-0.38(-2.18%)
Apr 09, 2014	17.46	17.57	17.24	17.40	2,099,091	-0.04(-0.23%)
Apr 08, 2014	17.18	17.49	17.07	17.44	4,763,654	+0.24(+1.40%)
Apr 07, 2014	17.28	17.33	16.86	17.20	6,039,212	-0.13(-0.75%)
Apr 04, 2014	17.46	17.55	17.29	17.33	3,218,923	-0.02(-0.12%)
Apr 03, 2014	16.89	17.46	16.86	17.35	3,472,504	+0.49(+2.91%)
Apr 02, 2014	16.61	16.89	16.61	16.86	2,398,640	+0.29(+1.75%)
Apr 01, 2014	16.91	17.00	16.55	16.57	2,921,971	-0.30(-1.78%)
Mar 31, 2014	16.81	16.97	16.61	16.87	1,397,976	+0.15(+0.90%)
Mar 28, 2014	16.66	16.80	16.59	16.72	1,916,445	+0.19(+1.15%)
Mar 27, 2014	16.74	16.80	16.47	16.53	2,472,865	-0.13(-0.78%)
Mar 26, 2014	16.63	16.96	16.60	16.66	3,568,299	+0.07(+0.42%)
Mar 25, 2014	16.72	16.93	16.49	16.59	2,435,964	-0.05(-0.30%)
Mar 24, 2014	16.66	16.77	16.27	16.64	3,440,586	+0.02(+0.12%)
Mar 21, 2014	16.66	16.79	16.52	16.62	2,687,122	+0.07(+0.42%)
Mar 20, 2014	16.58	16.72	16.46	16.55	2,399,855	-0.05(-0.30%)
Mar 19, 2014	16.72	16.84	16.50	16.60	2,148,177	-0.10(-0.60%)
Mar 18, 2014	16.87	16.96	16.69	16.70	1,904,058	-0.15(-0.89%)
Mar 17, 2014	17.07	17.14	16.84	16.85	1,972,169	-0.13(-0.77%)
Mar 14, 2014	16.95	17.30	16.92	16.98	1,808,372	-0.02(-0.12%)
Mar 13, 2014	17.34	17.45	16.91	17.00	2,609,704	-0.27(-1.56%)
Mar 12, 2014	17.18	17.35	17.01	17.27	4,079,861	-0.32(-1.82%)
Mar 11, 2014	18.00	18.07	17.53	17.59	3,514,949	-0.38(-2.11%)
Mar 10, 2014	18.06	18.11	17.79	17.97	2,106,277	-0.18(-0.99%)
Mar 07, 2014	18.15	18.28	18.03	18.15	1,893,577	+0.06(+0.33%)
Mar 06, 2014	17.96	18.14	17.78	18.09	3,298,326	+0.10(+0.56%)
Mar 05, 2014	17.97	18.10	17.87	17.99	2,653,183	+0.02(+0.11%)
Mar 04, 2014	17.81	17.99	17.74	17.97	2,895,926	+0.33(+1.87%)
Mar 03, 2014	17.40	17.87	17.28	17.64	2,998,138	+0.04(+0.23%)
Feb 28, 2014	17.36	17.84	17.30	17.60	3,971,864	+0.19(+1.09%)
Feb 27, 2014	17.18	17.48	16.87	17.41	3,600,562	+0.15(+0.87%)
Feb 26, 2014	17.09	17.95	17.09	17.26	7,985,220	+0.64(+3.85%)
Feb 25, 2014	16.48	16.82	16.45	16.62	6,138,858	+0.21(+1.28%)
Feb 24, 2014	16.21	16.47	16.10	16.41	3,685,259	+0.31(+1.93%)
Feb 21, 2014	16.44	16.45	16.02	16.10	2,951,468	-0.31(-1.89%)
Feb 20, 2014	16.17	16.51	16.17	16.41	2,364,278	+0.29(+1.80%)
Feb 19, 2014	16.39	16.41	16.07	16.12	4,112,460	-0.34(-2.07%)
Feb 18, 2014	16.56	16.63	16.31	16.46	2,970,115	-0.14(-0.84%)
Feb 14, 2014		16.60	16.60	16.60	0	+0.19(+1.16%)
Feb 13, 2014	17.41	17.52	16.21	16.41	12,528,281	-0.47(-2.78%)
Feb 12, 2014	16.69	16.98	16.62	16.88	2,810,140	+0.17(+1.02%)
Feb 11, 2014	16.36	16.74	16.36	16.71	4,590,980	+0.31(+1.89%)
Feb 10, 2014	16.24	16.50	16.18	16.40	2,012,670	+0.16(+0.99%)
Feb 07, 2014	16.41	16.48	16.22	16.24	3,322,652	-0.07(-0.43%)
Feb 06, 2014	16.11	16.31	16.11	16.31	2,465,161	+0.21(+1.30%)
Feb 05, 2014	16.32	16.37	15.91	16.10	2,187,117	-0.29(-1.77%)
Feb 04, 2014	15.92	16.44	15.83	16.39	3,258,374	+0.54(+3.41%)

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.