Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.81	18.83	18.74	18.79	84,715	-0.02(-0.11%)
Apr 29, 2014	18.72	18.88	18.72	18.81	91,802	+0.09(+0.48%)
Apr 28, 2014	18.70	18.73	18.56	18.72	177,260	+0.08(+0.44%)
Apr 25, 2014	18.70	18.70	18.57	18.63	1,257,462	-0.08(-0.44%)
Apr 24, 2014	18.76	18.83	18.61	18.72	72,670	-0.02(-0.11%)
Apr 23, 2014	18.69	18.74	18.65	18.74	86,284	-0.04(-0.22%)
Apr 22, 2014	18.82	18.82	18.74	18.78	76,365	+0.07(+0.37%)
Apr 21, 2014	18.75	18.75	18.62	18.71	195,346	+0.03(+0.18%)
Apr 17, 2014	18.57	18.68	18.68	18.68	183,544	+0.09(+0.48%)
Apr 16, 2014	18.51	18.59	18.41	18.59	72,073	+0.21(+1.16%)
Apr 15, 2014	18.45	18.45	18.12	18.37	96,868	-0.05(-0.26%)
Apr 14, 2014	18.41	18.44	18.30	18.42	135,164	+0.14(+0.79%)
Apr 11, 2014	18.32	18.36	18.22	18.28	175,400	-0.08(-0.45%)
Apr 10, 2014	18.66	18.66	18.27	18.36	549,705	-0.40(-2.13%)
Apr 09, 2014	18.71	18.77	18.56	18.76	4,960,826	+0.24(+1.30%)
Apr 08, 2014	18.52	18.57	18.44	18.52	165,011	-0.11(-0.59%)
Apr 07, 2014	18.65	18.71	18.58	18.63	79,737	-0.17(-0.88%)
Apr 04, 2014	19.00	19.00	18.73	18.79	60,154	-0.07(-0.37%)
Apr 03, 2014	18.94	18.94	18.79	18.86	160,390	-0.02(-0.11%)
Apr 02, 2014	18.74	18.92	18.74	18.88	339,124	+0.08(+0.44%)
Apr 01, 2014	18.80	18.83	18.68	18.80	124,926	+0.13(+0.70%)
Mar 31, 2014	18.63	18.78	18.59	18.67	133,435	+0.13(+0.71%)
Mar 28, 2014	18.61	18.63	18.52	18.54	59,606	+0.08(+0.41%)
Mar 27, 2014	18.49	18.49	18.31	18.46	77,517	+0.11(+0.60%)
Mar 26, 2014	18.54	18.54	18.34	18.35	80,925	+0.00(+0.01%)
Mar 25, 2014	18.38	18.39	18.21	18.35	71,881	+0.18(+1.01%)
Mar 24, 2014	18.32	18.32	18.04	18.17	71,841	+0.01(+0.08%)
Mar 21, 2014	18.25	18.33	18.10	18.15	91,520	-0.05(-0.26%)
Mar 20, 2014	18.13	18.24	18.07	18.20	83,119	-0.02(-0.11%)
Mar 19, 2014	18.37	18.37	18.08	18.22	209,550	-0.08(-0.45%)
Mar 18, 2014	18.22	18.36	18.20	18.30	99,465	+0.09(+0.49%)
Mar 17, 2014	18.06	18.30	18.06	18.21	164,447	+0.20(+1.11%)
Mar 14, 2014	17.93	18.09	17.93	18.01	80,220	-0.02(-0.13%)
Mar 13, 2014	18.46	18.46	18.00	18.04	67,481	-0.40(-2.15%)
Mar 12, 2014	18.43	18.47	18.33	18.43	265,370	-0.12(-0.63%)
Mar 11, 2014	18.61	18.70	18.46	18.55	91,887	-0.12(-0.63%)
Mar 10, 2014	18.71	18.71	18.54	18.67	109,206	-0.10(-0.51%)
Mar 07, 2014	18.76	18.80	18.66	18.76	126,305	-0.05(-0.26%)
Mar 06, 2014	18.90	18.95	18.79	18.81	91,584	+0.08(+0.44%)
Mar 05, 2014	18.82	18.82	18.67	18.73	94,039	-0.07(-0.37%)
Mar 04, 2014	18.70	18.87	18.68	18.80	154,514	+0.40(+2.17%)
Mar 03, 2014	18.54	18.54	18.27	18.40	92,821	-0.36(-1.94%)
Feb 28, 2014	18.78	18.85	18.64	18.76	131,025	-0.03(-0.15%)
Feb 27, 2014	18.73	18.81	18.63	18.79	94,951	+0.04(+0.22%)
Feb 26, 2014	18.79	18.83	18.66	18.75	162,113	+0.05(+0.26%)
Feb 25, 2014	18.85	18.85	18.70	18.70	98,319	-0.17(-0.88%)
Feb 24, 2014	18.79	18.95	18.70	18.87	224,044	+0.17(+0.92%)
Feb 21, 2014	18.73	18.78	18.61	18.70	233,714	+0.05(+0.26%)
Feb 20, 2014	18.58	18.65	18.45	18.65	141,468	+0.10(+0.52%)
Feb 19, 2014	18.61	18.69	18.49	18.55	173,876	-0.10(-0.52%)
Feb 18, 2014	18.51	18.65	18.51	18.65	98,526	+0.15(+0.83%)
Feb 14, 2014	18.43	18.49	18.49	18.49	177,004	+0.04(+0.21%)
Feb 13, 2014	18.28	18.48	18.24	18.46	102,428	-0.04(-0.22%)
Feb 12, 2014	18.52	18.53	18.45	18.50	101,994	+0.08(+0.41%)
Feb 11, 2014	18.31	18.49	18.26	18.42	156,262	+0.28(+1.56%)
Feb 10, 2014	18.10	18.22	18.10	18.14	352,372	-0.04(-0.19%)
Feb 07, 2014	18.23	18.27	18.12	18.17	242,367	+0.09(+0.49%)
Feb 06, 2014	17.94	18.08	17.94	18.08	183,849	+0.27(+1.51%)
Feb 05, 2014	17.81	17.84	17.65	17.82	373,455	+0.08(+0.47%)
Feb 04, 2014	17.75	17.76	17.58	17.73	273,302	+0.28(+1.62%)

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.