Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.18	19.48	19.14	19.17	22,870,912	+0.36(+1.92%)
Apr 29, 2014	18.70	18.84	18.69	18.81	10,466,576	+0.13(+0.72%)
Apr 28, 2014	18.82	18.96	18.58	18.67	13,408,161	-0.08(-0.41%)
Apr 25, 2014	18.56	18.80	18.56	18.75	11,124,346	+0.19(+1.01%)
Apr 24, 2014	18.58	18.64	18.39	18.56	11,408,080	+0.04(+0.23%)
Apr 23, 2014	18.50	18.71	18.47	18.52	10,169,406	+0.02(+0.12%)
Apr 22, 2014	18.53	18.60	18.44	18.50	7,800,911	-0.06(-0.34%)
Apr 21, 2014	18.55	18.67	18.53	18.56	8,042,125	+0.02(+0.09%)
Apr 17, 2014		18.54	18.54	18.54	0	-0.25(-1.35%)
Apr 16, 2014	18.64	18.80	18.57	18.79	7,249,049	+0.13(+0.69%)
Apr 15, 2014	18.44	18.67	18.42	18.67	8,954,290	+0.22(+1.18%)
Apr 14, 2014	18.40	18.53	18.32	18.45	5,737,675	+0.18(+1.01%)
Apr 11, 2014	18.35	18.48	18.24	18.26	11,155,473	-0.12(-0.65%)
Apr 10, 2014	18.45	18.55	18.27	18.38	14,450,448	-0.13(-0.68%)
Apr 09, 2014	18.54	18.68	18.36	18.51	12,670,202	-0.01(-0.07%)
Apr 08, 2014	18.02	18.54	17.94	18.52	11,956,972	+0.50(+2.77%)
Apr 07, 2014	18.20	18.29	18.02	18.02	10,919,764	-0.21(-1.17%)
Apr 04, 2014	18.21	18.41	18.16	18.24	9,271,610	+0.08(+0.43%)
Apr 03, 2014	18.17	18.28	18.13	18.16	6,685,092	+0.11(+0.60%)
Apr 02, 2014	18.21	18.22	17.91	18.05	10,923,843	-0.16(-0.86%)
Apr 01, 2014	18.35	18.35	18.13	18.21	6,063,132	-0.15(-0.79%)
Mar 31, 2014	18.26	18.45	18.23	18.36	8,410,535	+0.17(+0.95%)
Mar 28, 2014	18.13	18.21	18.06	18.18	7,662,385	+0.02(+0.12%)
Mar 27, 2014	17.99	18.18	17.93	18.16	8,281,324	+0.14(+0.78%)
Mar 26, 2014	18.17	18.22	18.01	18.02	8,753,173	-0.13(-0.73%)
Mar 25, 2014	18.09	18.24	18.02	18.15	9,071,998	+0.09(+0.52%)
Mar 24, 2014	18.20	18.26	17.95	18.06	9,197,177	-0.09(-0.52%)
Mar 21, 2014	18.13	18.32	18.00	18.15	21,639,458	+0.20(+1.10%)
Mar 20, 2014	17.85	17.97	17.62	17.96	9,960,741	+0.05(+0.26%)
Mar 19, 2014	18.13	18.21	17.76	17.91	12,110,256	-0.22(-1.24%)
Mar 18, 2014	18.26	18.29	18.13	18.13	6,368,210	-0.07(-0.36%)
Mar 17, 2014	18.19	18.25	18.12	18.20	9,489,767	+0.11(+0.58%)
Mar 14, 2014	17.97	18.22	17.88	18.09	11,237,366	+0.09(+0.51%)
Mar 13, 2014	17.73	18.15	17.71	18.00	16,167,978	+0.31(+1.72%)
Mar 12, 2014	17.43	17.70	17.41	17.70	9,299,121	+0.24(+1.35%)
Mar 11, 2014	17.60	17.62	17.40	17.46	11,215,918	-0.04(-0.24%)
Mar 10, 2014	17.59	17.64	17.39	17.50	9,333,280	-0.12(-0.68%)
Mar 07, 2014	17.39	17.63	17.33	17.62	10,296,742	+0.20(+1.17%)
Mar 06, 2014	17.47	17.50	17.33	17.42	8,505,941	+0.02(+0.10%)
Mar 05, 2014	17.59	17.59	17.36	17.40	8,455,331	-0.19(-1.10%)
Mar 04, 2014	17.46	17.66	17.44	17.59	13,693,063	+0.26(+1.53%)
Mar 03, 2014	17.44	17.50	17.24	17.33	10,670,262	-0.21(-1.21%)
Feb 28, 2014	17.37	17.60	17.34	17.54	11,326,776	+0.16(+0.89%)
Feb 27, 2014	17.36	17.44	17.28	17.39	10,788,173	+0.02(+0.13%)
Feb 26, 2014	17.51	17.55	17.33	17.36	11,830,059	-0.09(-0.50%)
Feb 25, 2014	17.52	17.66	17.40	17.45	11,609,597	-0.03(-0.15%)
Feb 24, 2014	17.63	17.67	17.47	17.48	13,789,917	-0.15(-0.84%)
Feb 21, 2014	17.62	17.80	17.59	17.63	8,531,028	+0.02(+0.12%)
Feb 20, 2014	17.63	17.72	17.53	17.61	11,582,896	+0.00(+0.01%)
Feb 19, 2014	17.79	17.85	17.58	17.60	8,986,780	-0.17(-0.97%)
Feb 18, 2014	17.78	17.91	17.74	17.78	9,590,133	+0.02(+0.09%)
Feb 14, 2014		17.76	17.76	17.76	0	+0.08(+0.45%)
Feb 13, 2014	17.48	17.73	17.46	17.68	6,684,001	+0.12(+0.71%)
Feb 12, 2014	17.51	17.66	17.44	17.56	9,904,963	+0.04(+0.24%)
Feb 11, 2014	17.35	17.65	17.33	17.52	12,716,776	+0.12(+0.70%)
Feb 10, 2014	17.21	17.41	17.13	17.39	7,974,461	+0.14(+0.81%)
Feb 07, 2014	17.26	17.42	17.11	17.26	13,784,587	+0.16(+0.92%)
Feb 06, 2014	17.01	17.11	16.95	17.10	11,982,457	+0.08(+0.47%)
Feb 05, 2014	17.12	17.18	16.99	17.02	12,250,553	-0.15(-0.87%)
Feb 04, 2014	17.41	17.42	17.10	17.17	12,771,439	-0.21(-1.18%)

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.