Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.38	15.71	15.15	15.68	200,825	+0.28(+1.84%)
Apr 29, 2014	15.59	15.69	15.38	15.40	158,057	-0.16(-1.06%)
Apr 28, 2014	15.59	15.78	15.33	15.57	191,643	-0.01(-0.09%)
Apr 25, 2014	15.58	15.71	15.43	15.58	206,298	-0.17(-1.05%)
Apr 24, 2014	16.32	16.32	15.38	15.74	307,094	-0.38(-2.37%)
Apr 23, 2014	16.11	16.44	16.05	16.13	164,774	-0.10(-0.62%)
Apr 22, 2014	15.25	16.48	15.25	16.23	132,563	-0.05(-0.29%)
Apr 21, 2014	16.27	16.32	16.12	16.27	101,703	+0.01(+0.05%)
Apr 17, 2014	16.11	16.27	16.27	16.27	212,826	+0.16(+0.97%)
Apr 16, 2014	15.89	16.25	15.77	16.11	166,292	+0.35(+2.22%)
Apr 15, 2014	15.62	15.84	15.45	15.76	158,116	+0.10(+0.67%)
Apr 14, 2014	15.72	15.88	15.59	15.65	162,013	+0.03(+0.18%)
Apr 11, 2014	15.65	15.88	15.46	15.63	231,806	-0.19(-1.20%)
Apr 10, 2014	16.20	16.29	15.73	15.82	224,801	-0.44(-2.73%)
Apr 09, 2014	16.31	16.31	15.98	16.26	353,162	+0.06(+0.39%)
Apr 08, 2014	16.09	16.35	15.93	16.20	417,473	+0.17(+1.08%)
Apr 07, 2014	16.06	16.23	15.88	16.02	291,352	-0.16(-0.99%)
Apr 04, 2014	16.83	16.86	16.11	16.18	320,124	-0.65(-3.86%)
Apr 03, 2014	16.94	17.02	16.65	16.83	100,347	-0.12(-0.68%)
Apr 02, 2014	16.97	16.99	16.73	16.95	113,040	+0.04(+0.22%)
Apr 01, 2014	16.67	17.02	16.67	16.91	231,267	+0.19(+1.16%)
Mar 31, 2014	16.46	16.78	16.46	16.72	189,380	+0.29(+1.74%)
Mar 28, 2014	16.49	16.70	16.37	16.43	150,824	-0.12(-0.74%)
Mar 27, 2014	16.39	16.58	16.14	16.55	178,006	+0.24(+1.47%)
Mar 26, 2014	16.87	17.02	16.26	16.31	162,987	-0.40(-2.37%)
Mar 25, 2014	16.81	16.91	16.53	16.71	122,348	+0.05(+0.32%)
Mar 24, 2014	16.74	16.88	16.44	16.66	163,472	-0.11(-0.65%)
Mar 21, 2014	16.70	17.08	16.56	16.77	364,248	+0.18(+1.12%)
Mar 20, 2014	16.59	16.74	16.45	16.58	86,675	-0.07(-0.42%)
Mar 19, 2014	16.87	16.87	16.51	16.65	74,992	-0.16(-0.98%)
Mar 18, 2014	16.77	17.01	16.74	16.82	245,613	-0.00(-0.03%)
Mar 17, 2014	16.67	16.96	16.62	16.82	103,508	+0.17(+1.02%)
Mar 14, 2014	16.45	16.74	16.23	16.65	164,438	+0.18(+1.10%)
Mar 13, 2014	16.65	16.65	16.18	16.47	192,581	-0.07(-0.40%)
Mar 12, 2014	16.66	16.75	16.48	16.54	141,489	-0.22(-1.29%)
Mar 11, 2014	16.61	16.86	16.44	16.75	177,629	-0.07(-0.40%)
Mar 10, 2014	16.87	17.02	16.44	16.82	180,274	-0.10(-0.58%)
Mar 07, 2014	17.04	17.11	16.65	16.92	231,271	+0.03(+0.17%)
Mar 06, 2014	16.70	17.01	16.48	16.89	239,277	+0.36(+2.18%)
Mar 05, 2014	16.82	16.82	16.39	16.53	296,606	-0.26(-1.55%)
Mar 04, 2014	16.13	16.97	16.04	16.79	412,604	+0.84(+5.26%)
Mar 03, 2014	15.69	15.99	15.52	15.95	224,105	+0.14(+0.86%)
Feb 28, 2014	15.73	15.86	15.43	15.81	244,675	+0.09(+0.59%)
Feb 27, 2014	15.67	15.83	15.63	15.72	213,870	-0.04(-0.28%)
Feb 26, 2014	15.80	16.02	15.68	15.77	131,791	+0.02(+0.14%)
Feb 25, 2014	15.97	16.06	15.71	15.74	110,582	-0.20(-1.25%)
Feb 24, 2014	15.98	16.18	15.92	15.94	207,388	-0.07(-0.46%)
Feb 21, 2014	16.07	16.07	15.90	16.02	262,875	-0.05(-0.32%)
Feb 20, 2014	15.78	16.20	15.67	16.07	118,033	+0.23(+1.43%)
Feb 19, 2014	16.04	16.19	15.76	15.84	254,716	-0.31(-1.90%)
Feb 18, 2014	15.82	16.23	15.82	16.15	136,489	+0.33(+2.08%)
Feb 14, 2014	15.90	15.82	15.82	15.82	392,828	-0.10(-0.66%)
Feb 13, 2014	15.62	15.96	15.57	15.92	110,059	+0.24(+1.56%)
Feb 12, 2014	15.68	15.93	15.62	15.68	145,797	-0.03(-0.18%)
Feb 11, 2014	16.13	16.13	15.59	15.71	108,356	-0.06(-0.38%)
Feb 10, 2014	15.66	15.83	15.52	15.77	213,870	+0.05(+0.32%)
Feb 07, 2014	15.60	15.81	15.43	15.72	295,639	+0.20(+1.29%)
Feb 06, 2014	15.41	15.81	14.59	15.52	463,632	+0.35(+2.31%)
Feb 05, 2014	15.46	15.59	15.11	15.17	182,557	-0.35(-2.23%)
Feb 04, 2014	15.66	15.70	15.44	15.51	176,511	-0.11(-0.72%)

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.