Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.30	16.85	15.81	16.24	399,455	-0.04(-0.24%)
Apr 29, 2014	16.45	16.45	16.11	16.28	187,272	-0.09(-0.55%)
Apr 28, 2014	16.56	16.59	16.01	16.37	246,773	-0.11(-0.66%)
Apr 25, 2014	16.83	16.87	16.35	16.48	257,036	-0.43(-2.52%)
Apr 24, 2014	16.70	16.93	16.57	16.91	232,964	+0.29(+1.73%)
Apr 23, 2014	16.83	16.93	16.42	16.62	393,805	-0.19(-1.12%)
Apr 22, 2014	16.35	16.95	16.29	16.81	183,265	+0.43(+2.60%)
Apr 21, 2014	16.64	16.64	16.27	16.38	251,222	-0.19(-1.14%)
Apr 17, 2014	16.27	16.57	16.57	16.57	172,560	+0.31(+1.89%)
Apr 16, 2014	16.46	16.59	16.18	16.26	222,680	-0.09(-0.55%)
Apr 15, 2014	16.27	16.54	15.86	16.35	344,918	+0.16(+0.98%)
Apr 14, 2014	16.40	16.41	16.00	16.19	234,245	-0.07(-0.43%)
Apr 11, 2014	16.52	16.76	16.23	16.26	276,492	-0.38(-2.26%)
Apr 10, 2014	17.05	17.08	16.58	16.64	527,661	-0.36(-2.10%)
Apr 09, 2014	16.19	17.10	16.05	16.99	537,079	+0.87(+5.41%)
Apr 08, 2014	16.14	16.35	16.01	16.12	339,313	+0.03(+0.19%)
Apr 07, 2014	15.89	16.14	15.56	16.09	329,129	+0.09(+0.56%)
Apr 04, 2014	16.42	16.46	15.87	16.00	300,462	-0.31(-1.88%)
Apr 03, 2014	16.49	16.76	16.24	16.31	338,968	-0.15(-0.90%)
Apr 02, 2014	16.34	16.72	16.27	16.46	307,981	+0.14(+0.85%)
Apr 01, 2014	16.20	16.35	16.03	16.32	272,786	+0.18(+1.11%)
Mar 31, 2014	16.06	16.26	16.01	16.14	343,179	+0.12(+0.74%)
Mar 28, 2014	16.05	16.23	15.81	16.02	453,013	+0.04(+0.25%)
Mar 27, 2014	15.76	15.99	15.64	15.98	351,555	+0.22(+1.38%)
Mar 26, 2014	15.94	16.11	15.74	15.77	308,420	-0.18(-1.12%)
Mar 25, 2014	16.02	16.13	15.81	15.94	193,035	+0.00(+0.00%)
Mar 24, 2014	15.96	16.05	15.68	15.94	254,359	-0.03(-0.19%)
Mar 21, 2014	15.90	16.13	15.64	15.97	485,870	+0.18(+1.13%)
Mar 20, 2014	15.83	16.02	15.65	15.80	196,595	-0.06(-0.38%)
Mar 19, 2014	16.08	16.30	15.69	15.85	221,774	-0.26(-1.60%)
Mar 18, 2014	15.81	16.34	15.71	16.11	452,810	+0.29(+1.82%)
Mar 17, 2014	16.27	16.46	15.77	15.82	398,435	+0.03(+0.19%)
Mar 14, 2014	15.35	15.86	15.35	15.80	235,782	+0.41(+2.64%)
Mar 13, 2014	15.64	15.81	15.27	15.39	289,709	-0.25(-1.58%)
Mar 12, 2014	15.47	15.69	15.32	15.64	442,203	+0.13(+0.83%)
Mar 11, 2014	15.92	16.02	15.39	15.51	410,996	-0.37(-2.31%)
Mar 10, 2014	15.82	15.95	15.76	15.87	355,483	+0.06(+0.38%)
Mar 07, 2014	15.91	16.13	15.81	15.81	264,311	-0.02(-0.13%)
Mar 06, 2014	16.19	16.21	15.76	15.83	405,280	-0.37(-2.26%)
Mar 05, 2014	16.23	16.28	15.85	16.20	779,429	+0.00(+0.00%)
Mar 04, 2014	16.16	16.40	15.98	16.20	774,186	+0.14(+0.86%)
Mar 03, 2014	15.78	16.14	15.64	16.06	340,713	+0.18(+1.12%)
Feb 28, 2014	16.16	16.27	15.81	15.88	332,466	-0.34(-2.08%)
Feb 27, 2014	16.16	16.41	16.13	16.22	417,179	+0.01(+0.06%)
Feb 26, 2014	16.02	16.21	15.97	16.21	274,109	+0.20(+1.24%)
Feb 25, 2014	16.18	16.25	15.89	16.01	298,473	-0.11(-0.68%)
Feb 24, 2014	15.96	16.18	15.80	16.12	441,119	+0.16(+0.99%)
Feb 21, 2014	16.06	16.26	15.82	15.96	302,886	-0.08(-0.49%)
Feb 20, 2014	16.38	16.49	16.03	16.04	403,797	-0.26(-1.58%)
Feb 19, 2014	16.36	16.60	16.12	16.30	464,387	-0.04(-0.24%)
Feb 18, 2014	16.27	16.66	16.14	16.34	918,893	+0.04(+0.24%)
Feb 14, 2014	16.30	16.30	16.30	16.30	839,504	-0.32(-1.91%)
Feb 13, 2014	17.17	17.17	16.50	16.62	652,448	-0.60(-3.51%)
Feb 12, 2014	14.87	17.30	14.43	17.22	1,024,280	+1.35(+8.49%)
Feb 11, 2014	15.45	15.87	15.01	15.87	416,298	+0.51(+3.29%)
Feb 10, 2014	15.29	15.46	15.07	15.37	189,358	+0.01(+0.06%)
Feb 07, 2014	15.36	15.58	15.30	15.36	156,862	+0.07(+0.45%)
Feb 06, 2014	15.26	15.59	15.26	15.29	216,740	+0.02(+0.13%)
Feb 05, 2014	15.25	15.53	14.93	15.27	286,445	-0.01(-0.06%)
Feb 04, 2014	15.97	16.05	15.28	15.28	270,271	-0.58(-3.63%)

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.