Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.89	18.01	17.89	18.00	15,790	+0.07(+0.40%)
Apr 29, 2014	17.91	17.98	17.88	17.93	27,055	+0.06(+0.33%)
Apr 28, 2014	17.72	17.87	17.72	17.87	56,088	+0.05(+0.28%)
Apr 25, 2014	17.81	17.92	17.79	17.82	28,007	+0.21(+1.19%)
Apr 24, 2014	17.62	17.64	17.43	17.61	33,236	+0.33(+1.91%)
Apr 23, 2014	17.30	17.34	17.23	17.28	47,129	-0.08(-0.47%)
Apr 22, 2014	17.38	17.49	17.35	17.36	20,734	+0.13(+0.76%)
Apr 21, 2014	17.21	17.24	17.16	17.23	21,970	+0.03(+0.17%)
Apr 17, 2014		17.20	17.20	17.20	0	+0.02(+0.12%)
Apr 16, 2014	16.99	17.18	16.99	17.18	18,707	+0.21(+1.24%)
Apr 15, 2014	16.92	16.97	16.83	16.97	42,141	-0.05(-0.29%)
Apr 14, 2014	16.99	17.11	16.99	17.02	17,122	-0.13(-0.76%)
Apr 11, 2014	17.06	17.20	17.06	17.15	0	-0.22(-1.27%)
Apr 10, 2014	17.52	17.56	17.35	17.37	15,554	-0.07(-0.40%)
Apr 09, 2014	17.30	17.44	17.24	17.44	38,030	+0.12(+0.69%)
Apr 08, 2014	17.26	17.32	17.19	17.32	25,252	+0.13(+0.76%)
Apr 07, 2014	17.09	17.19	17.08	17.19	41,085	-0.01(-0.06%)
Apr 04, 2014	17.34	17.34	17.13	17.20	0	-0.20(-1.16%)
Apr 03, 2014	17.35	17.43	17.31	17.40	19,772	-0.14(-0.79%)
Apr 02, 2014	17.43	17.54	17.42	17.54	32,822	+0.11(+0.64%)
Apr 01, 2014	17.33	17.43	17.33	17.43	23,233	+0.19(+1.09%)
Mar 31, 2014	17.15	17.27	17.15	17.24	25,259	+0.11(+0.64%)
Mar 28, 2014	17.16	17.22	17.10	17.13	0	-0.02(-0.12%)
Mar 27, 2014	17.20	17.21	17.13	17.15	38,149	+0.03(+0.18%)
Mar 26, 2014	17.18	17.23	17.09	17.12	35,606	+0.18(+1.07%)
Mar 25, 2014	16.75	16.95	16.74	16.94	32,307	+0.30(+1.79%)
Mar 24, 2014	16.49	16.64	16.42	16.64	24,236	+0.26(+1.59%)
Mar 21, 2014	16.30	16.48	16.27	16.38	361,985	+0.22(+1.39%)
Mar 20, 2014	16.07	16.21	16.02	16.16	54,230	-0.05(-0.34%)
Mar 19, 2014	16.30	16.35	16.08	16.21	30,993	-0.13(-0.80%)
Mar 18, 2014	16.19	16.34	16.17	16.34	47,389	-0.02(-0.12%)
Mar 17, 2014	16.29	16.41	16.29	16.36	34,197	+0.16(+0.99%)
Mar 14, 2014	16.11	16.27	16.11	16.20	0	+0.07(+0.43%)
Mar 13, 2014	16.62	16.62	16.12	16.13	41,668	-0.33(-2.00%)
Mar 12, 2014	16.38	16.51	16.33	16.46	47,187	-0.05(-0.30%)
Mar 11, 2014	16.46	16.55	16.46	16.51	95,142	-0.06(-0.36%)
Mar 10, 2014	16.54	16.57	16.48	16.57	155,325	-0.01(-0.05%)
Mar 07, 2014	16.55	16.60	16.50	16.58	0	-0.34(-2.02%)
Mar 06, 2014	16.51	16.97	16.48	16.92	293,672	+0.40(+2.42%)
Mar 05, 2014	16.39	16.52	16.39	16.52	25,692	+0.24(+1.47%)
Mar 04, 2014	16.36	16.36	16.26	16.28	58,983	+0.21(+1.28%)
Mar 03, 2014	16.12	16.18	16.03	16.07	57,327	+0.04(+0.28%)
Feb 28, 2014	16.02	16.07	15.93	16.03	68,088	+0.19(+1.20%)
Feb 27, 2014	15.67	15.86	15.67	15.84	46,303	-0.34(-2.10%)
Feb 26, 2014	16.11	16.20	16.11	16.18	45,899	-0.04(-0.22%)
Feb 25, 2014	16.22	16.26	16.19	16.21	33,314	-0.21(-1.31%)
Feb 24, 2014	16.42	16.48	16.37	16.43	28,674	+0.01(+0.06%)
Feb 21, 2014	16.53	16.60	16.41	16.42	0	-0.15(-0.89%)
Feb 20, 2014	16.56	16.57	16.41	16.57	33,351	-0.07(-0.43%)
Feb 19, 2014	16.76	16.78	16.64	16.64	33,111	-0.17(-1.01%)
Feb 18, 2014	16.67	16.81	16.67	16.81	51,220	-0.07(-0.41%)
Feb 14, 2014		16.88	16.88	16.88	0	-0.17(-1.00%)
Feb 13, 2014	16.86	17.05	16.82	17.05	32,864	+0.24(+1.43%)
Feb 12, 2014	16.80	16.86	16.77	16.81	71,169	-0.11(-0.65%)
Feb 11, 2014	16.67	16.99	16.67	16.92	316,454	+0.49(+2.98%)
Feb 10, 2014	16.36	16.47	16.36	16.43	25,079	+0.18(+1.11%)
Feb 07, 2014	16.17	16.25	16.10	16.25	0	-0.01(-0.06%)
Feb 06, 2014	16.26	16.26	16.18	16.26	29,589	+0.08(+0.49%)
Feb 05, 2014	16.26	16.26	16.14	16.18	34,552	-0.20(-1.19%)
Feb 04, 2014	16.27	16.40	16.27	16.38	37,208	+0.02(+0.15%)

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.