Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.35	17.38	17.33	17.38	1,506	+0.05(+0.29%)
Apr 29, 2014	17.35	17.36	17.21	17.33	3,052	+1.33(+8.31%)
Apr 28, 2014	16.02	16.02	16.00	16.00	656	+0.02(+0.13%)
Apr 25, 2014	16.03	16.05	15.97	15.98	6,760	-0.62(-3.73%)
Apr 24, 2014	16.55	16.60	16.55	16.60	546	+0.14(+0.85%)
Apr 23, 2014	16.50	16.50	16.46	16.46	1,555	+0.46(+2.88%)
Apr 22, 2014	15.90	16.00	15.87	16.00	1,215	+0.15(+0.94%)
Apr 21, 2014	15.85	15.85	15.85	15.85	555	+0.02(+0.13%)
Apr 17, 2014		15.83	15.83	15.83	0	-0.08(-0.50%)
Apr 16, 2014	15.91	15.91	15.91	15.91	803	+0.44(+2.84%)
Apr 15, 2014	15.41	15.47	15.41	15.47	417	-0.31(-1.96%)
Apr 14, 2014	15.68	15.78	15.68	15.78	2,625	-0.45(-2.77%)
Apr 11, 2014	16.30	16.30	16.07	16.23	0	-0.22(-1.34%)
Apr 10, 2014	16.60	16.62	16.45	16.45	3,295	-0.26(-1.56%)
Apr 09, 2014	16.90	16.90	16.71	16.71	3,637	-0.57(-3.30%)
Apr 08, 2014	17.20	17.33	17.20	17.28	1,164	-0.01(-0.06%)
Apr 07, 2014	17.22	17.29	17.22	17.29	648	+0.11(+0.64%)
Apr 04, 2014	17.30	17.33	17.18	17.18	0	+0.10(+0.59%)
Apr 03, 2014	17.16	17.16	17.05	17.08	1,615	-0.20(-1.16%)
Apr 02, 2014	17.30	17.32	17.20	17.28	3,961	-0.12(-0.69%)
Apr 01, 2014	17.33	17.45	17.31	17.40	37,085	+0.27(+1.58%)
Mar 31, 2014	17.13	17.13	17.13	17.13	794	+0.24(+1.42%)
Mar 28, 2014	16.89	16.89	16.88	16.89	0	+0.10(+0.60%)
Mar 27, 2014	16.80	16.80	16.79	16.79	1,358	-0.10(-0.59%)
Mar 26, 2014	17.03	17.03	16.79	16.89	10,430	+0.14(+0.84%)
Mar 25, 2014	16.75	16.81	16.68	16.75	1,092	+0.60(+3.74%)
Mar 24, 2014	16.45	16.45	16.10	16.15	13,104	-0.34(-2.04%)
Mar 21, 2014	16.56	16.56	16.39	16.48	0	+0.06(+0.38%)
Mar 20, 2014	16.33	16.42	16.33	16.42	932	-0.23(-1.38%)
Mar 19, 2014	16.91	17.00	16.65	16.65	5,791	-0.41(-2.38%)
Mar 18, 2014	17.18	17.18	17.06	17.06	2,347	-0.04(-0.26%)
Mar 17, 2014	17.12	17.12	17.10	17.10	1,994	+0.19(+1.12%)
Mar 14, 2014	16.57	16.94	16.55	16.91	0	+0.26(+1.56%)
Mar 13, 2014	17.24	17.24	16.65	16.65	2,986	-0.75(-4.32%)
Mar 12, 2014	17.35	17.42	17.31	17.40	1,217	-0.41(-2.30%)
Mar 11, 2014	17.81	17.86	17.72	17.81	37,056	+0.10(+0.56%)
Mar 10, 2014	17.82	17.82	17.55	17.71	109,897	-0.14(-0.78%)
Mar 07, 2014	17.98	17.98	17.74	17.85	0	-0.35(-1.92%)
Mar 06, 2014	18.17	18.20	18.17	18.20	5,399	-0.06(-0.33%)
Mar 05, 2014	18.19	18.49	18.19	18.26	371,355	+0.49(+2.73%)
Mar 04, 2014	17.83	17.83	17.75	17.77	1,036	+0.32(+1.86%)
Mar 03, 2014	17.56	17.60	17.34	17.45	10,497	-0.54(-3.00%)
Feb 28, 2014	18.00	18.11	17.99	17.99	0	-0.05(-0.26%)
Feb 27, 2014	17.94	18.12	17.94	18.04	2,010	+0.17(+0.93%)
Feb 26, 2014	17.94	17.94	17.87	17.87	5,735	-0.20(-1.11%)
Feb 25, 2014	18.06	18.11	18.06	18.07	1,896	+0.33(+1.86%)
Feb 24, 2014	17.78	17.78	17.74	17.74	9,812	+0.11(+0.62%)
Feb 21, 2014	17.52	17.63	17.52	17.63	0	+0.18(+1.03%)
Feb 20, 2014	17.29	17.45	17.29	17.45	2,271	-0.01(-0.06%)
Feb 19, 2014	17.55	17.55	17.46	17.46	2,385	-0.06(-0.34%)
Feb 18, 2014	17.48	17.52	17.48	17.52	2,061	+0.15(+0.86%)
Feb 14, 2014		17.37	17.37	17.37	0	-0.11(-0.63%)
Feb 13, 2014	17.35	17.48	17.35	17.48	6,814	+0.42(+2.46%)
Feb 12, 2014	17.08	17.10	17.06	17.06	6,912	+0.09(+0.53%)
Feb 11, 2014	16.97	16.97	16.97	16.97	531	+0.30(+1.80%)
Feb 10, 2014	16.80	16.83	16.67	16.67	6,088	-0.15(-0.89%)
Feb 07, 2014	16.77	16.86	16.73	16.82	0	+0.04(+0.24%)
Feb 06, 2014	16.65	16.78	16.60	16.78	8,360	+0.77(+4.81%)
Feb 05, 2014	15.93	16.21	15.93	16.01	15,163	+0.67(+4.37%)
Feb 04, 2014	15.37	15.37	15.31	15.34	5,043	+0.14(+0.92%)

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.