Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.30	15.46	15.17	15.27	74,009	-0.04(-0.28%)
Apr 29, 2014	15.71	15.79	15.23	15.31	35,542	-0.26(-1.65%)
Apr 28, 2014	15.72	15.89	15.52	15.57	42,674	-0.12(-0.76%)
Apr 25, 2014	15.94	16.12	15.67	15.69	66,824	-0.39(-2.44%)
Apr 24, 2014	16.37	16.72	15.94	16.08	47,681	-0.50(-2.99%)
Apr 23, 2014	16.51	16.71	16.47	16.58	43,731	+0.03(+0.21%)
Apr 22, 2014	16.45	17.06	16.41	16.54	153,168	+0.10(+0.62%)
Apr 21, 2014	16.41	16.53	16.31	16.44	14,510	-0.04(-0.26%)
Apr 17, 2014	16.29	16.48	16.48	16.48	14,629	+0.16(+1.00%)
Apr 16, 2014	16.43	16.50	16.19	16.32	13,477	+0.03(+0.21%)
Apr 15, 2014	16.37	16.49	15.93	16.29	36,750	-0.03(-0.16%)
Apr 14, 2014	16.43	16.44	16.03	16.31	41,387	-0.02(-0.10%)
Apr 11, 2014	16.47	16.62	16.24	16.33	42,349	-0.33(-2.00%)
Apr 10, 2014	16.90	16.90	16.37	16.66	59,345	-0.27(-1.61%)
Apr 09, 2014	16.99	17.13	16.75	16.94	48,892	+0.02(+0.10%)
Apr 08, 2014	16.99	17.17	16.88	16.92	53,903	-0.10(-0.60%)
Apr 07, 2014	17.11	17.73	16.88	17.02	40,394	-0.15(-0.90%)
Apr 04, 2014	17.82	17.82	17.11	17.17	54,572	-0.55(-3.09%)
Apr 03, 2014	17.75	17.77	17.55	17.72	50,803	-0.08(-0.43%)
Apr 02, 2014	17.64	17.88	17.55	17.80	51,302	+0.11(+0.63%)
Apr 01, 2014	17.12	17.88	17.11	17.69	53,133	+0.54(+3.14%)
Mar 31, 2014	16.90	17.27	16.88	17.15	52,371	+0.38(+2.24%)
Mar 28, 2014	16.84	17.34	16.69	16.77	28,352	-0.09(-0.56%)
Mar 27, 2014	17.05	17.10	16.72	16.87	23,588	-0.15(-0.85%)
Mar 26, 2014	17.48	17.48	17.00	17.01	42,067	-0.30(-1.73%)
Mar 25, 2014	17.26	17.41	17.07	17.31	35,048	+0.12(+0.70%)
Mar 24, 2014	17.21	17.29	17.00	17.19	38,352	+0.07(+0.40%)
Mar 21, 2014	17.40	17.64	17.10	17.12	91,632	-0.18(-1.04%)
Mar 20, 2014	16.85	17.39	16.70	17.30	57,685	+0.39(+2.32%)
Mar 19, 2014	16.98	17.00	16.78	16.91	33,479	-0.14(-0.80%)
Mar 18, 2014	16.68	17.05	16.68	17.05	24,418	+0.39(+2.36%)
Mar 17, 2014	16.61	16.75	16.51	16.65	46,386	+0.15(+0.88%)
Mar 14, 2014	16.47	16.59	16.38	16.51	28,167	+0.03(+0.21%)
Mar 13, 2014	16.66	16.66	16.40	16.47	136,012	-0.10(-0.62%)
Mar 12, 2014	16.44	16.59	16.44	16.58	254,924	+0.09(+0.53%)
Mar 11, 2014	16.54	16.63	16.22	16.49	161,116	-0.14(-0.87%)
Mar 10, 2014	16.50	16.63	16.44	16.63	185,502	+0.05(+0.31%)
Mar 07, 2014	16.57	16.62	16.53	16.58	39,726	+0.14(+0.88%)
Mar 06, 2014	16.43	16.49	16.29	16.44	73,745	-0.02(-0.10%)
Mar 05, 2014	16.40	16.51	16.23	16.45	26,035	-0.03(-0.21%)
Mar 04, 2014	16.06	16.57	16.06	16.49	127,010	+0.61(+3.87%)
Mar 03, 2014	15.80	15.98	15.64	15.88	25,659	-0.08(-0.48%)
Feb 28, 2014	15.77	16.29	15.77	15.95	78,072	+0.21(+1.35%)
Feb 27, 2014	15.60	15.98	15.60	15.74	90,687	+0.07(+0.44%)
Feb 26, 2014	15.59	15.83	15.48	15.67	27,071	+0.09(+0.55%)
Feb 25, 2014	15.74	15.94	15.50	15.59	20,715	-0.10(-0.65%)
Feb 24, 2014	15.65	15.84	15.55	15.69	44,106	+0.14(+0.88%)
Feb 21, 2014	15.62	15.73	15.30	15.55	83,870	-0.07(-0.44%)
Feb 20, 2014	15.30	15.65	15.06	15.62	33,510	+0.08(+0.49%)
Feb 19, 2014	15.92	16.07	15.53	15.54	50,262	-0.48(-2.98%)
Feb 18, 2014	15.74	16.09	15.38	16.02	29,047	+0.36(+2.29%)
Feb 14, 2014	15.56	15.66	15.66	15.66	32,858	+0.11(+0.71%)
Feb 13, 2014	15.22	15.57	15.22	15.55	47,007	+0.12(+0.77%)
Feb 12, 2014	15.50	15.63	15.33	15.43	38,108	-0.07(-0.44%)
Feb 11, 2014	15.30	15.52	15.30	15.50	29,525	+0.19(+1.22%)
Feb 10, 2014	15.42	15.53	15.08	15.31	49,816	-0.19(-1.21%)
Feb 07, 2014	15.71	15.71	15.28	15.50	43,572	-0.20(-1.25%)
Feb 06, 2014	15.60	15.79	15.51	15.70	40,708	+0.09(+0.55%)
Feb 05, 2014	15.61	15.78	15.44	15.61	44,735	-0.11(-0.70%)
Feb 04, 2014	15.63	15.82	15.51	15.72	43,254	+0.23(+1.48%)

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.