Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.92	18.94	18.84	18.89	84,234	-0.02(-0.11%)
Apr 29, 2014	18.82	18.99	18.82	18.91	91,281	+0.09(+0.48%)
Apr 28, 2014	18.81	18.84	18.67	18.82	176,255	+0.08(+0.44%)
Apr 25, 2014	18.80	18.80	18.67	18.74	1,250,327	-0.08(-0.44%)
Apr 24, 2014	18.87	18.93	18.71	18.82	72,258	-0.02(-0.11%)
Apr 23, 2014	18.80	18.84	18.75	18.84	85,795	-0.04(-0.22%)
Apr 22, 2014	18.93	18.93	18.85	18.89	75,931	+0.07(+0.37%)
Apr 21, 2014	18.86	18.86	18.73	18.82	194,238	+0.03(+0.18%)
Apr 17, 2014	18.68	18.78	18.78	18.78	182,503	+0.09(+0.48%)
Apr 16, 2014	18.62	18.70	18.52	18.69	71,664	+0.21(+1.16%)
Apr 15, 2014	18.55	18.55	18.22	18.48	96,319	-0.05(-0.26%)
Apr 14, 2014	18.51	18.55	18.41	18.53	134,397	+0.15(+0.79%)
Apr 11, 2014	18.43	18.47	18.33	18.38	174,405	-0.08(-0.45%)
Apr 10, 2014	18.77	18.77	18.37	18.46	546,586	-0.40(-2.13%)
Apr 09, 2014	18.82	18.88	18.66	18.87	4,932,681	+0.24(+1.30%)
Apr 08, 2014	18.62	18.68	18.55	18.62	164,075	-0.11(-0.59%)
Apr 07, 2014	18.75	18.81	18.69	18.73	79,285	-0.17(-0.88%)
Apr 04, 2014	19.11	19.11	18.84	18.90	59,812	-0.07(-0.37%)
Apr 03, 2014	19.05	19.05	18.90	18.97	159,480	-0.02(-0.11%)
Apr 02, 2014	18.85	19.02	18.85	18.99	337,200	+0.08(+0.44%)
Apr 01, 2014	18.91	18.94	18.79	18.91	124,217	+0.13(+0.70%)
Mar 31, 2014	18.73	18.89	18.69	18.78	132,678	+0.13(+0.70%)
Mar 28, 2014	18.71	18.73	18.63	18.64	59,268	+0.08(+0.41%)
Mar 27, 2014	18.60	18.60	18.42	18.57	77,077	+0.11(+0.60%)
Mar 26, 2014	18.64	18.64	18.44	18.46	80,466	+0.00(+0.01%)
Mar 25, 2014	18.48	18.50	18.31	18.46	71,473	+0.19(+1.01%)
Mar 24, 2014	18.43	18.43	18.15	18.27	71,433	+0.01(+0.08%)
Mar 21, 2014	18.36	18.43	18.20	18.26	91,001	-0.05(-0.26%)
Mar 20, 2014	18.24	18.34	18.18	18.30	82,648	-0.02(-0.11%)
Mar 19, 2014	18.48	18.48	18.18	18.33	208,361	-0.08(-0.45%)
Mar 18, 2014	18.33	18.46	18.30	18.41	98,901	+0.09(+0.49%)
Mar 17, 2014	18.16	18.41	18.16	18.32	163,514	+0.20(+1.11%)
Mar 14, 2014	18.03	18.19	18.03	18.12	79,765	-0.02(-0.13%)
Mar 13, 2014	18.56	18.56	18.10	18.14	67,098	-0.40(-2.15%)
Mar 12, 2014	18.53	18.57	18.44	18.54	263,865	-0.12(-0.63%)
Mar 11, 2014	18.71	18.81	18.57	18.66	91,365	-0.12(-0.63%)
Mar 10, 2014	18.82	18.82	18.64	18.78	108,587	-0.10(-0.51%)
Mar 07, 2014	18.87	18.91	18.77	18.87	125,589	-0.05(-0.26%)
Mar 06, 2014	19.00	19.05	18.90	18.92	91,065	+0.08(+0.44%)
Mar 05, 2014	18.93	18.93	18.78	18.84	93,505	-0.07(-0.37%)
Mar 04, 2014	18.80	18.97	18.78	18.91	153,637	+0.40(+2.17%)
Mar 03, 2014	18.65	18.65	18.38	18.51	92,294	-0.37(-1.94%)
Feb 28, 2014	18.89	18.96	18.75	18.87	130,282	-0.03(-0.15%)
Feb 27, 2014	18.84	18.91	18.74	18.90	94,413	+0.04(+0.22%)
Feb 26, 2014	18.90	18.94	18.77	18.86	161,193	+0.05(+0.26%)
Feb 25, 2014	18.95	18.96	18.80	18.81	97,761	-0.17(-0.88%)
Feb 24, 2014	18.89	19.06	18.80	18.98	222,773	+0.17(+0.92%)
Feb 21, 2014	18.84	18.89	18.72	18.80	232,388	+0.05(+0.26%)
Feb 20, 2014	18.69	18.75	18.56	18.75	140,666	+0.10(+0.52%)
Feb 19, 2014	18.72	18.80	18.60	18.66	172,889	-0.10(-0.52%)
Feb 18, 2014	18.62	18.76	18.62	18.75	97,967	+0.16(+0.83%)
Feb 14, 2014	18.54	18.60	18.60	18.60	176,000	+0.04(+0.21%)
Feb 13, 2014	18.38	18.59	18.34	18.56	101,847	-0.04(-0.22%)
Feb 12, 2014	18.63	18.64	18.55	18.60	101,415	+0.08(+0.41%)
Feb 11, 2014	18.42	18.60	18.37	18.53	155,376	+0.28(+1.56%)
Feb 10, 2014	18.21	18.33	18.20	18.24	350,373	-0.04(-0.19%)
Feb 07, 2014	18.33	18.37	18.22	18.28	240,992	+0.09(+0.49%)
Feb 06, 2014	18.04	18.19	18.04	18.19	182,806	+0.27(+1.51%)
Feb 05, 2014	17.91	17.94	17.75	17.92	371,337	+0.08(+0.47%)
Feb 04, 2014	17.85	17.86	17.68	17.83	271,752	+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.