Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.85	17.11	16.78	17.10	514,520	+0.17(+1.03%)
Apr 29, 2014	16.99	17.13	16.83	16.92	430,790	+0.01(+0.04%)
Apr 28, 2014	16.90	17.04	16.79	16.92	435,649	+0.08(+0.50%)
Apr 25, 2014	16.69	16.99	16.57	16.83	390,894	-0.07(-0.41%)
Apr 24, 2014	16.87	16.98	16.77	16.90	243,132	+0.07(+0.42%)
Apr 23, 2014	16.91	16.99	16.73	16.83	500,097	-0.13(-0.78%)
Apr 22, 2014	16.84	17.04	16.78	16.97	283,625	+0.13(+0.75%)
Apr 21, 2014	16.86	16.98	16.76	16.84	204,087	-0.06(-0.33%)
Apr 17, 2014	16.86	16.90	16.90	16.90	235,330	+0.01(+0.08%)
Apr 16, 2014	16.88	16.94	16.75	16.88	274,964	+0.06(+0.33%)
Apr 15, 2014	16.56	16.86	16.43	16.83	541,010	+0.32(+1.95%)
Apr 14, 2014	16.63	16.64	16.36	16.50	280,881	+0.02(+0.13%)
Apr 11, 2014	16.52	16.67	16.48	16.48	658,649	-0.15(-0.92%)
Apr 10, 2014	16.74	16.85	16.55	16.64	434,217	-0.12(-0.71%)
Apr 09, 2014	16.99	16.99	16.56	16.76	488,898	-0.22(-1.28%)
Apr 08, 2014	16.93	17.04	16.76	16.97	514,480	+0.09(+0.54%)
Apr 07, 2014	16.85	17.07	16.83	16.88	323,496	+0.03(+0.17%)
Apr 04, 2014	17.02	17.05	16.80	16.85	613,366	-0.12(-0.70%)
Apr 03, 2014	17.22	17.23	16.90	16.97	396,446	-0.29(-1.70%)
Apr 02, 2014	16.80	17.29	16.71	17.27	698,076	+0.50(+3.00%)
Apr 01, 2014	16.79	16.85	16.58	16.76	1,116,891	+0.07(+0.42%)
Mar 31, 2014	16.77	16.95	16.64	16.69	1,120,637	+0.02(+0.13%)
Mar 28, 2014	16.66	16.90	16.64	16.67	513,988	+0.01(+0.08%)
Mar 27, 2014	16.65	16.80	16.61	16.66	502,532	+0.04(+0.21%)
Mar 26, 2014	16.98	17.08	16.62	16.62	444,354	-0.27(-1.61%)
Mar 25, 2014	16.83	16.99	16.73	16.90	518,772	+0.25(+1.51%)
Mar 24, 2014	16.88	16.91	16.57	16.64	515,846	-0.27(-1.61%)
Mar 21, 2014	16.43	16.96	16.43	16.92	783,014	+0.50(+3.02%)
Mar 20, 2014	16.41	16.51	16.11	16.42	674,410	-0.05(-0.30%)
Mar 19, 2014	16.83	16.96	16.30	16.47	489,472	-0.36(-2.16%)
Mar 18, 2014	16.59	16.85	16.50	16.83	296,075	+0.24(+1.48%)
Mar 17, 2014	16.75	16.87	16.54	16.59	215,825	-0.10(-0.63%)
Mar 14, 2014	16.51	16.75	16.51	16.69	304,532	+0.14(+0.84%)
Mar 13, 2014	16.66	16.69	16.39	16.55	475,796	-0.10(-0.59%)
Mar 12, 2014	16.71	16.79	16.57	16.65	456,852	-0.06(-0.33%)
Mar 11, 2014	16.76	16.90	16.67	16.71	383,369	-0.09(-0.53%)
Mar 10, 2014	17.02	17.03	16.72	16.80	371,633	-0.23(-1.38%)
Mar 07, 2014	17.31	17.31	16.99	17.03	454,707	-0.27(-1.56%)
Mar 06, 2014	17.46	17.47	17.27	17.30	472,309	-0.17(-0.99%)
Mar 05, 2014	17.55	17.60	17.37	17.47	508,595	-0.09(-0.51%)
Mar 04, 2014	17.40	17.74	17.34	17.56	851,559	+0.29(+1.68%)
Mar 03, 2014	17.21	17.31	17.02	17.27	719,257	-0.09(-0.52%)
Feb 28, 2014	17.19	17.46	17.16	17.36	1,335,502	+0.13(+0.76%)
Feb 27, 2014	17.11	17.35	17.09	17.23	845,600	+0.07(+0.40%)
Feb 26, 2014	16.98	17.35	16.87	17.16	1,404,436	+0.26(+1.51%)
Feb 25, 2014	16.77	17.04	16.73	16.91	892,140	+0.40(+2.43%)
Feb 24, 2014	16.41	16.65	16.36	16.51	560,238	+0.12(+0.72%)
Feb 21, 2014	16.49	16.55	16.12	16.39	1,283,231	-0.35(-2.06%)
Feb 20, 2014	16.78	16.85	16.64	16.73	829,379	-0.05(-0.29%)
Feb 19, 2014	16.40	16.80	16.33	16.78	1,077,593	+0.30(+1.84%)
Feb 18, 2014	16.35	16.49	16.21	16.48	563,862	+0.14(+0.89%)
Feb 14, 2014	16.24	16.33	16.33	16.33	588,105	+0.10(+0.59%)
Feb 13, 2014	16.03	16.33	16.00	16.24	626,529	+0.14(+0.86%)
Feb 12, 2014	15.73	16.11	15.73	16.10	519,521	+0.41(+2.60%)
Feb 11, 2014	15.58	15.77	15.54	15.69	621,100	+0.14(+0.89%)
Feb 10, 2014	15.56	15.67	15.44	15.55	815,869	-0.04(-0.27%)
Feb 07, 2014	15.84	15.94	15.53	15.60	591,376	-0.19(-1.18%)
Feb 06, 2014	15.75	15.87	15.70	15.78	582,489	+0.09(+0.57%)
Feb 05, 2014	15.64	15.69	15.49	15.69	560,807	-0.05(-0.31%)
Feb 04, 2014	15.71	15.75	15.48	15.74	743,291	+0.09(+0.57%)

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.