Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.68	17.69	17.67	17.68	1,401,352	+0.01(+0.03%)
Apr 29, 2014	17.68	17.69	17.67	17.68	1,065,558	-0.01(-0.06%)
Apr 28, 2014	17.67	17.69	17.66	17.69	1,177,012	+0.02(+0.10%)
Apr 25, 2014	17.67	17.68	17.66	17.67	2,588,142	+0.01(+0.06%)
Apr 24, 2014	17.67	17.67	17.64	17.66	965,576	+0.02(+0.10%)
Apr 23, 2014	17.67	17.67	17.64	17.64	1,413,866	-0.02(-0.11%)
Apr 22, 2014	17.66	17.67	17.66	17.66	1,481,195	+0.01(+0.05%)
Apr 21, 2014	17.65	17.67	17.65	17.66	1,389,407	+0.01(+0.06%)
Apr 17, 2014	17.64	17.64	17.64	17.64	1,331,276	+0.01(+0.03%)
Apr 16, 2014	17.65	17.66	17.63	17.64	2,548,293	-0.01(-0.03%)
Apr 15, 2014	17.65	17.66	17.63	17.64	1,437,031	+0.00(+0.00%)
Apr 14, 2014	17.65	17.66	17.64	17.64	1,345,648	+0.01(+0.03%)
Apr 11, 2014	17.64	17.66	17.62	17.64	1,348,952	+0.00(+0.00%)
Apr 10, 2014	17.66	17.66	17.63	17.64	1,813,820	-0.02(-0.10%)
Apr 09, 2014	17.64	17.66	17.64	17.66	1,102,550	+0.02(+0.13%)
Apr 08, 2014	17.62	17.65	17.62	17.63	1,026,712	+0.00(+0.00%)
Apr 07, 2014	17.64	17.64	17.61	17.63	2,356,293	+0.00(+0.00%)
Apr 04, 2014	17.62	17.64	17.62	17.63	817,334	+0.02(+0.13%)
Apr 03, 2014	17.62	17.63	17.60	17.61	1,737,006	+0.02(+0.10%)
Apr 02, 2014	17.64	17.64	17.59	17.59	1,997,982	-0.02(-0.13%)
Apr 01, 2014	17.62	17.63	17.60	17.62	2,083,355	+0.00(+0.00%)
Mar 31, 2014	17.62	17.62	17.60	17.61	2,005,045	+0.01(+0.03%)
Mar 28, 2014	17.60	17.62	17.60	17.61	1,264,237	+0.00(+0.00%)
Mar 27, 2014	17.62	17.63	17.59	17.61	1,596,563	+0.01(+0.03%)
Mar 26, 2014	17.61	17.62	17.59	17.60	15,511,265	+0.00(+0.00%)
Mar 25, 2014	17.68	17.68	17.58	17.60	10,458,977	+0.01(+0.03%)
Mar 24, 2014	17.56	17.60	17.56	17.60	3,269,145	+0.04(+0.23%)
Mar 21, 2014	17.57	17.58	17.55	17.56	1,010,622	+0.00(+0.00%)
Mar 20, 2014	17.54	17.57	17.54	17.56	1,266,670	+0.01(+0.06%)
Mar 19, 2014	17.61	17.61	17.55	17.55	1,243,022	-0.04(-0.21%)
Mar 18, 2014	17.59	17.60	17.57	17.58	1,175,732	-0.00(-0.02%)
Mar 17, 2014	17.58	17.59	17.56	17.59	5,041,751	+0.02(+0.13%)
Mar 14, 2014	17.56	17.57	17.55	17.56	1,159,602	+0.01(+0.03%)
Mar 13, 2014	17.60	17.60	17.56	17.56	3,341,297	-0.02(-0.13%)
Mar 12, 2014	17.57	17.59	17.56	17.58	2,522,517	+0.01(+0.06%)
Mar 11, 2014	17.57	17.58	17.56	17.57	1,020,962	-0.01(-0.03%)
Mar 10, 2014	17.56	17.59	17.55	17.57	3,163,856	+0.01(+0.03%)
Mar 07, 2014	17.60	17.60	17.56	17.57	3,501,225	-0.03(-0.16%)
Mar 06, 2014	17.63	17.63	17.59	17.60	4,428,315	-0.01(-0.03%)
Mar 05, 2014	17.60	17.61	17.59	17.60	1,783,645	-0.01(-0.06%)
Mar 04, 2014	17.59	17.62	17.59	17.61	8,125,221	+0.03(+0.16%)
Mar 03, 2014	17.59	17.59	17.56	17.59	1,127,303	+0.00(+0.00%)
Feb 28, 2014	17.59	17.60	17.57	17.59	2,542,532	+0.00(+0.00%)
Feb 27, 2014	17.57	17.59	17.56	17.59	1,522,357	+0.01(+0.06%)
Feb 26, 2014	17.56	17.57	17.56	17.57	979,344	+0.01(+0.06%)
Feb 25, 2014	17.57	17.57	17.56	17.56	1,704,633	+0.00(+0.00%)
Feb 24, 2014	17.57	17.57	17.55	17.56	3,288,215	+0.02(+0.13%)
Feb 21, 2014	17.55	17.55	17.52	17.54	1,695,638	+0.01(+0.03%)
Feb 20, 2014	17.50	17.53	17.50	17.53	826,734	+0.04(+0.23%)
Feb 19, 2014	17.49	17.53	17.49	17.49	1,938,684	+0.00(+0.00%)
Feb 18, 2014	17.50	17.51	17.48	17.49	1,437,990	+0.01(+0.03%)
Feb 14, 2014	17.50	17.49	17.49	17.49	891,785	-0.01(-0.03%)
Feb 13, 2014	17.45	17.50	17.44	17.49	1,187,104	+0.03(+0.16%)
Feb 12, 2014	17.48	17.49	17.45	17.47	1,320,355	+0.00(+0.00%)
Feb 11, 2014	17.45	17.48	17.45	17.47	1,553,235	+0.01(+0.07%)
Feb 10, 2014	17.45	17.46	17.44	17.45	2,074,568	+0.01(+0.03%)
Feb 07, 2014	17.41	17.45	17.40	17.45	1,914,573	+0.05(+0.26%)
Feb 06, 2014	17.36	17.41	17.36	17.40	2,505,409	+0.05(+0.29%)
Feb 05, 2014	17.37	17.39	17.35	17.35	4,312,525	-0.01(-0.07%)
Feb 04, 2014	17.36	17.39	17.35	17.36	2,500,705	+0.01(+0.07%)

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.