Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.88	16.97	16.84	16.90	20,385	+0.04(+0.21%)
Apr 29, 2014	16.81	16.88	16.77	16.86	13,064	+0.20(+1.22%)
Apr 28, 2014	16.68	16.78	16.62	16.66	10,854	+0.25(+1.52%)
Apr 25, 2014	16.50	16.52	16.39	16.41	46,921	-0.11(-0.67%)
Apr 24, 2014	16.57	16.64	16.40	16.52	58,988	+0.04(+0.24%)
Apr 23, 2014	16.47	16.53	16.38	16.48	18,973	-0.60(-3.51%)
Apr 22, 2014	17.12	17.15	17.08	17.08	27,602	+0.17(+1.01%)
Apr 21, 2014	16.83	16.93	16.82	16.91	16,940	-0.02(-0.12%)
Apr 17, 2014		16.93	16.93	16.93	0	+0.10(+0.59%)
Apr 16, 2014	16.86	16.95	16.78	16.83	272,631	+0.06(+0.36%)
Apr 15, 2014	16.90	16.91	16.62	16.77	315,802	-0.18(-1.03%)
Apr 14, 2014	16.93	17.00	16.89	16.95	280,239	+0.22(+1.32%)
Apr 11, 2014	16.73	16.80	16.71	16.73	0	+0.28(+1.73%)
Apr 10, 2014	16.75	16.75	16.44	16.44	77,804	-0.50(-2.95%)
Apr 09, 2014	16.97	16.97	16.85	16.94	134,182	-0.12(-0.70%)
Apr 08, 2014	17.05	17.11	16.89	17.06	173,821	-0.04(-0.23%)
Apr 07, 2014	17.15	17.19	17.02	17.10	19,760	+0.11(+0.65%)
Apr 04, 2014	17.08	17.12	16.99	16.99	0	-0.17(-0.99%)
Apr 03, 2014	17.32	17.32	17.16	17.16	81,370	-0.19(-1.10%)
Apr 02, 2014	17.27	17.35	17.25	17.35	22,561	-0.28(-1.59%)
Apr 01, 2014	17.68	17.72	17.56	17.63	17,274	-0.25(-1.40%)
Mar 31, 2014	17.88	17.94	17.83	17.88	34,102	-0.04(-0.22%)
Mar 28, 2014	17.83	17.98	17.83	17.92	0	+0.22(+1.24%)
Mar 27, 2014	17.71	17.80	17.67	17.70	22,163	+0.15(+0.85%)
Mar 26, 2014	17.74	17.75	17.51	17.55	22,850	+0.12(+0.69%)
Mar 25, 2014	17.39	17.54	17.37	17.43	21,844	-0.18(-1.02%)
Mar 24, 2014	17.67	17.67	17.48	17.61	19,426	+0.26(+1.50%)
Mar 21, 2014	17.46	17.47	17.32	17.35	0	+0.19(+1.08%)
Mar 20, 2014	17.27	17.33	17.15	17.16	72,941	-0.28(-1.58%)
Mar 19, 2014	17.63	17.68	17.35	17.44	23,735	-0.06(-0.34%)
Mar 18, 2014	17.30	17.50	17.30	17.50	22,618	+0.09(+0.52%)
Mar 17, 2014	17.28	17.45	17.20	17.41	34,703	+0.00(+0.00%)
Mar 14, 2014	17.25	17.42	17.18	17.41	0	+0.38(+2.23%)
Mar 13, 2014	17.36	17.36	16.89	17.03	56,589	-2.42(-12.44%)
Mar 12, 2014	19.35	19.53	19.31	19.45	28,541	+0.13(+0.67%)
Mar 11, 2014	19.37	19.47	19.23	19.32	41,341	-0.30(-1.53%)
Mar 10, 2014	19.72	20.03	19.46	19.62	41,072	-0.44(-2.19%)
Mar 07, 2014	20.23	20.23	19.93	20.06	0	+0.11(+0.55%)
Mar 06, 2014	19.78	19.96	19.76	19.95	19,506	+0.05(+0.25%)
Mar 05, 2014	19.75	19.91	19.75	19.90	27,165	+0.24(+1.22%)
Mar 04, 2014	19.61	19.69	19.59	19.66	13,645	+0.33(+1.71%)
Mar 03, 2014	19.44	19.44	19.30	19.33	19,057	-0.45(-2.28%)
Feb 28, 2014	19.62	19.86	19.58	19.78	0	-0.19(-0.95%)
Feb 27, 2014	19.62	19.98	19.62	19.97	25,754	+0.23(+1.17%)
Feb 26, 2014	19.71	19.77	19.57	19.74	25,704	-0.29(-1.42%)
Feb 25, 2014	20.13	20.13	19.99	20.02	387,244	-0.12(-0.57%)
Feb 24, 2014	19.98	20.17	19.98	20.14	24,945	+0.02(+0.10%)
Feb 21, 2014	20.13	20.26	20.04	20.12	0	-0.17(-0.84%)
Feb 20, 2014	20.20	20.31	20.20	20.29	20,341	-0.02(-0.10%)
Feb 19, 2014	19.45	20.55	19.45	20.31	36,267	+0.76(+3.89%)
Feb 18, 2014	19.46	19.58	19.46	19.55	14,146	-0.09(-0.46%)
Feb 14, 2014		19.64	19.64	19.64	0	-0.11(-0.56%)
Feb 13, 2014	19.68	19.84	19.60	19.75	259,962	-0.13(-0.65%)
Feb 12, 2014	19.76	19.89	19.75	19.88	20,422	+0.26(+1.33%)
Feb 11, 2014	19.48	19.68	19.45	19.62	41,707	-0.23(-1.16%)
Feb 10, 2014	19.70	19.88	19.70	19.85	30,156	+0.07(+0.35%)
Feb 07, 2014	19.61	19.78	19.55	19.78	0	+0.17(+0.87%)
Feb 06, 2014	19.52	19.63	19.47	19.61	17,143	+0.23(+1.19%)
Feb 05, 2014	19.34	19.51	19.29	19.38	30,684	+0.07(+0.36%)
Feb 04, 2014	19.42	19.45	19.23	19.31	100,367	-0.23(-1.15%)

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.