Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.25	16.30	15.95	16.00	62,775	-0.27(-1.67%)
Apr 29, 2014	16.56	16.56	16.27	16.27	64,413	-0.23(-1.36%)
Apr 28, 2014	16.58	16.62	16.37	16.50	71,826	-0.01(-0.08%)
Apr 25, 2014	16.67	16.71	16.46	16.51	39,713	-0.14(-0.84%)
Apr 24, 2014	16.51	16.78	16.29	16.65	48,144	+0.23(+1.43%)
Apr 23, 2014	16.15	16.47	16.05	16.42	39,602	+0.26(+1.62%)
Apr 22, 2014	15.86	16.16	15.82	16.16	40,164	+0.36(+2.30%)
Apr 21, 2014	15.76	15.90	15.62	15.79	26,733	+0.07(+0.46%)
Apr 17, 2014	15.83	15.72	15.72	15.72	41,777	-0.18(-1.16%)
Apr 16, 2014	15.78	15.90	15.60	15.90	37,753	+0.19(+1.23%)
Apr 15, 2014	15.71	15.90	15.53	15.71	52,517	+0.01(+0.06%)
Apr 14, 2014	15.68	15.84	15.66	15.70	39,269	+0.05(+0.35%)
Apr 11, 2014	15.74	15.82	15.49	15.65	39,449	-0.13(-0.86%)
Apr 10, 2014	16.02	16.20	15.64	15.78	75,955	-0.33(-2.07%)
Apr 09, 2014	15.75	16.18	15.68	16.11	46,504	+0.39(+2.45%)
Apr 08, 2014	15.69	15.91	15.36	15.73	59,331	-0.03(-0.20%)
Apr 07, 2014	16.11	16.20	15.35	15.76	122,867	-0.24(-1.50%)
Apr 04, 2014	16.64	16.76	16.00	16.00	76,075	-0.66(-3.97%)
Apr 03, 2014	17.08	17.08	16.65	16.66	62,797	-0.33(-1.92%)
Apr 02, 2014	17.16	17.16	16.95	16.99	25,553	-0.06(-0.38%)
Apr 01, 2014	16.69	17.05	16.66	17.05	41,626	+0.40(+2.38%)
Mar 31, 2014	16.78	16.81	16.62	16.66	75,280	+0.06(+0.38%)
Mar 28, 2014	16.46	16.64	16.32	16.60	42,942	+0.10(+0.61%)
Mar 27, 2014	16.56	16.56	16.34	16.50	35,191	-0.10(-0.60%)
Mar 26, 2014	16.60	16.74	16.41	16.60	31,802	+0.17(+1.01%)
Mar 25, 2014	16.30	16.54	16.22	16.43	41,064	+0.13(+0.83%)
Mar 24, 2014	17.05	17.05	16.02	16.29	123,635	-0.76(-4.46%)
Mar 21, 2014	17.23	17.39	17.05	17.05	35,828	-0.21(-1.20%)
Mar 20, 2014	17.22	17.26	17.10	17.26	33,711	-0.05(-0.31%)
Mar 19, 2014	17.28	17.35	17.22	17.31	18,646	+0.07(+0.39%)
Mar 18, 2014	17.44	17.44	17.23	17.25	26,135	+0.00(+0.01%)
Mar 17, 2014	17.09	17.28	16.94	17.25	28,795	+0.20(+1.18%)
Mar 14, 2014	16.90	17.07	16.90	17.05	30,462	+0.06(+0.37%)
Mar 13, 2014	17.26	17.27	16.95	16.98	49,380	-0.12(-0.71%)
Mar 12, 2014	17.29	17.34	17.10	17.10	26,486	-0.21(-1.20%)
Mar 11, 2014	17.12	17.37	17.12	17.31	23,913	+0.12(+0.72%)
Mar 10, 2014	17.33	17.39	17.12	17.19	40,346	+0.08(+0.47%)
Mar 07, 2014	17.52	17.53	17.06	17.11	71,002	-0.42(-2.39%)
Mar 06, 2014	17.78	17.82	17.36	17.53	39,764	-0.04(-0.23%)
Mar 05, 2014	17.28	17.66	17.28	17.57	27,488	+0.25(+1.44%)
Mar 04, 2014	17.24	17.40	17.24	17.32	29,748	+0.27(+1.57%)
Mar 03, 2014	17.04	17.11	16.98	17.05	26,650	-0.10(-0.57%)
Feb 28, 2014	17.24	17.44	17.15	17.15	32,665	-0.16(-0.93%)
Feb 27, 2014	17.27	17.38	17.21	17.31	61,293	-0.06(-0.36%)
Feb 26, 2014	17.58	17.71	17.36	17.37	59,852	-0.04(-0.20%)
Feb 25, 2014	17.37	17.54	17.34	17.40	60,610	+0.00(+0.00%)
Feb 24, 2014	17.18	17.65	17.04	17.40	62,902	+0.37(+2.17%)
Feb 21, 2014	17.00	17.30	16.94	17.04	57,965	+0.15(+0.87%)
Feb 20, 2014	17.11	17.18	16.80	16.89	56,430	-0.20(-1.20%)
Feb 19, 2014	17.32	17.44	17.09	17.09	54,938	-0.07(-0.40%)
Feb 18, 2014	16.84	17.31	16.84	17.16	59,482	+0.30(+1.78%)
Feb 14, 2014	16.89	16.86	16.86	16.86	64,715	+0.15(+0.91%)
Feb 13, 2014	16.35	16.92	16.32	16.71	44,006	+0.44(+2.70%)
Feb 12, 2014	16.19	16.35	16.05	16.27	30,771	+0.23(+1.42%)
Feb 11, 2014	15.96	16.16	15.91	16.04	53,763	+0.14(+0.87%)
Feb 10, 2014	16.58	16.61	15.89	15.91	107,095	-0.35(-2.14%)
Feb 07, 2014	16.01	16.29	15.74	16.25	75,429	+0.54(+3.46%)
Feb 06, 2014	15.55	15.71	15.50	15.71	31,443	+0.12(+0.80%)
Feb 05, 2014	15.30	15.58	15.18	15.58	42,687	+0.35(+2.28%)
Feb 04, 2014	15.24	15.30	15.16	15.24	48,246	+0.10(+0.65%)

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.