Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.70	16.98	16.68	16.77	39,075	+0.02(+0.11%)
Apr 29, 2014	16.66	16.86	16.66	16.75	80,915	+0.04(+0.23%)
Apr 28, 2014	17.02	17.02	16.60	16.71	285,364	-0.34(-2.02%)
Apr 25, 2014	17.23	17.25	17.00	17.06	32,097	-0.23(-1.33%)
Apr 24, 2014	17.34	17.42	17.14	17.29	270,200	+0.11(+0.63%)
Apr 23, 2014	17.20	17.42	17.09	17.18	58,513	+0.07(+0.39%)
Apr 22, 2014	17.32	17.40	17.00	17.11	63,965	+0.15(+0.89%)
Apr 21, 2014	16.95	17.04	16.70	16.96	49,573	+0.12(+0.73%)
Apr 17, 2014	16.70	16.84	16.84	16.84	37,243	+0.15(+0.90%)
Apr 16, 2014	16.32	16.72	16.15	16.69	50,622	+0.32(+1.96%)
Apr 15, 2014	16.50	16.90	16.03	16.37	128,657	-0.08(-0.46%)
Apr 14, 2014	16.21	16.53	16.07	16.45	113,141	+0.29(+1.81%)
Apr 11, 2014	15.94	16.20	15.85	16.15	146,474	+0.23(+1.42%)
Apr 10, 2014	15.64	16.02	15.53	15.93	130,435	+0.24(+1.50%)
Apr 09, 2014	15.54	15.82	15.54	15.69	506,656	+0.12(+0.79%)
Apr 08, 2014	15.48	15.68	15.41	15.57	236,325	-0.05(-0.30%)
Apr 07, 2014	16.01	16.18	15.36	15.62	276,392	-0.33(-2.07%)
Apr 04, 2014	16.27	16.34	15.87	15.95	263,416	-0.22(-1.34%)
Apr 03, 2014	16.21	16.27	15.96	16.16	155,924	-0.08(-0.52%)
Apr 02, 2014	16.20	16.34	16.04	16.25	58,244	+0.19(+1.17%)
Apr 01, 2014	16.37	16.37	15.94	16.06	389,094	-0.21(-1.27%)
Mar 31, 2014	16.39	16.65	16.26	16.27	127,932	-0.03(-0.17%)
Mar 28, 2014	16.39	16.48	16.27	16.30	340,622	+0.04(+0.23%)
Mar 27, 2014	16.37	16.49	15.97	16.26	208,673	-0.17(-1.03%)
Mar 26, 2014	16.63	16.73	16.21	16.43	166,650	-0.12(-0.74%)
Mar 25, 2014	16.51	16.85	16.30	16.55	248,578	+0.28(+1.74%)
Mar 24, 2014	16.87	16.89	16.16	16.27	288,287	-0.51(-3.03%)
Mar 21, 2014	17.67	17.67	16.49	16.78	333,719	-0.81(-4.61%)
Mar 20, 2014	18.11	18.11	17.30	17.59	106,817	+0.26(+1.52%)
Mar 19, 2014	17.88	17.93	17.11	17.32	233,002	-0.61(-3.42%)
Mar 18, 2014	17.90	18.26	17.78	17.93	156,701	+0.01(+0.05%)
Mar 17, 2014	17.84	18.08	17.81	17.93	74,781	+0.08(+0.48%)
Mar 14, 2014	18.24	18.43	17.59	17.84	138,552	-0.41(-2.27%)
Mar 13, 2014	18.58	18.61	18.24	18.26	30,352	-0.33(-1.77%)
Mar 12, 2014	18.60	18.71	18.54	18.59	290,822	-0.02(-0.10%)
Mar 11, 2014	18.63	18.77	18.52	18.60	444,126	-0.05(-0.25%)
Mar 10, 2014	18.84	18.85	18.17	18.65	80,735	-0.19(-1.00%)
Mar 07, 2014	18.73	18.98	18.60	18.84	171,540	+0.10(+0.55%)
Mar 06, 2014	18.14	19.41	18.14	18.74	430,454	+0.98(+5.52%)
Mar 05, 2014	18.18	18.18	17.70	17.76	48,795	-0.18(-1.00%)
Mar 04, 2014	17.94	18.25	17.62	17.93	204,906	+0.13(+0.74%)
Mar 03, 2014	17.93	17.93	17.53	17.80	26,724	-0.08(-0.42%)
Feb 28, 2014	17.85	18.01	17.60	17.88	44,737	-0.04(-0.21%)
Feb 27, 2014	17.98	18.05	17.72	17.92	49,244	+0.05(+0.26%)
Feb 26, 2014	18.10	18.16	17.76	17.87	34,374	-0.19(-1.04%)
Feb 25, 2014	18.10	18.21	17.92	18.06	52,965	-0.16(-0.88%)
Feb 24, 2014	18.40	18.48	18.09	18.22	60,453	+0.10(+0.57%)
Feb 21, 2014	17.65	18.28	17.64	18.11	130,967	+0.56(+3.17%)
Feb 20, 2014	17.52	17.75	17.46	17.56	108,253	-0.25(-1.38%)
Feb 19, 2014	18.17	18.17	17.73	17.80	307,315	-0.30(-1.67%)
Feb 18, 2014	18.73	18.74	18.07	18.10	299,532	-0.52(-2.78%)
Feb 14, 2014	18.38	18.62	18.62	18.62	80,322	+0.17(+0.92%)
Feb 13, 2014	18.33	18.59	18.26	18.45	52,534	+0.04(+0.20%)
Feb 12, 2014	17.93	18.60	17.93	18.42	96,336	+0.45(+2.52%)
Feb 11, 2014	17.96	18.15	17.56	17.96	120,078	-0.05(-0.26%)
Feb 10, 2014	18.27	18.37	18.01	18.01	12,260	-0.32(-1.75%)
Feb 07, 2014	18.75	18.75	18.10	18.33	97,139	+0.01(+0.05%)
Feb 06, 2014	18.28	18.67	18.10	18.32	39,044	-0.01(-0.05%)
Feb 05, 2014	18.51	18.60	18.14	18.33	312,732	-0.17(-0.92%)
Feb 04, 2014	19.05	19.05	18.38	18.50	177,534	-0.68(-3.54%)

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.