Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.65	18.24	16.41	17.88	60,862	+0.73(+4.27%)
Apr 29, 2014	17.37	17.57	17.09	17.14	22,151	-0.09(-0.54%)
Apr 28, 2014	17.39	18.02	17.00	17.24	20,386	-0.14(-0.80%)
Apr 25, 2014	18.10	18.10	17.30	17.38	58,553	-0.76(-4.18%)
Apr 24, 2014	18.31	18.43	18.02	18.13	9,378	-0.25(-1.37%)
Apr 23, 2014	18.46	18.59	18.24	18.39	39,344	-0.21(-1.11%)
Apr 22, 2014	18.54	18.69	18.24	18.59	11,537	+0.08(+0.45%)
Apr 21, 2014	18.09	18.74	18.00	18.51	38,892	+0.10(+0.56%)
Apr 17, 2014	18.36	18.40	18.40	18.40	13,266	-0.08(-0.45%)
Apr 16, 2014	18.33	18.52	18.03	18.49	23,860	+0.37(+2.06%)
Apr 15, 2014	18.25	18.49	17.61	18.11	48,116	-0.06(-0.31%)
Apr 14, 2014	18.16	18.53	18.15	18.17	12,722	-0.18(-0.97%)
Apr 11, 2014	18.46	18.61	18.10	18.35	15,794	-0.33(-1.75%)
Apr 10, 2014	18.64	18.69	17.95	18.68	47,934	-0.02(-0.10%)
Apr 09, 2014	19.09	19.11	18.41	18.69	38,082	-0.13(-0.70%)
Apr 08, 2014	18.54	19.19	18.45	18.82	14,119	+0.22(+1.21%)
Apr 07, 2014	18.67	18.97	18.49	18.60	17,396	-0.14(-0.75%)
Apr 04, 2014	18.86	19.00	18.27	18.74	43,241	-0.08(-0.45%)
Apr 03, 2014	19.11	19.24	18.71	18.82	13,253	-0.41(-2.14%)
Apr 02, 2014	19.06	19.25	18.86	19.24	9,583	+0.12(+0.64%)
Apr 01, 2014	19.02	19.15	18.82	19.11	18,025	+0.02(+0.10%)
Mar 31, 2014	18.96	19.23	18.79	19.10	27,660	+0.22(+1.19%)
Mar 28, 2014	19.37	19.49	18.87	18.87	9,773	-0.40(-2.09%)
Mar 27, 2014	19.11	19.51	18.79	19.27	21,334	+0.14(+0.73%)
Mar 26, 2014	19.48	19.54	19.13	19.13	24,834	-0.37(-1.92%)
Mar 25, 2014	19.47	19.58	19.43	19.51	41,319	+0.07(+0.34%)
Mar 24, 2014	19.50	19.54	19.35	19.44	18,415	-0.09(-0.48%)
Mar 21, 2014	19.86	19.86	19.37	19.54	36,051	-0.23(-1.18%)
Mar 20, 2014	19.38	19.97	19.33	19.77	31,100	+0.28(+1.44%)
Mar 19, 2014	19.91	19.91	19.25	19.49	23,500	-0.33(-1.65%)
Mar 18, 2014	19.80	20.24	19.68	19.82	19,567	-0.07(-0.33%)
Mar 17, 2014	19.63	19.91	19.19	19.88	33,115	+0.35(+1.77%)
Mar 14, 2014	18.28	19.54	18.23	19.54	65,029	+1.81(+10.23%)
Mar 13, 2014	17.87	18.17	17.61	17.72	17,944	-0.20(-1.09%)
Mar 12, 2014	17.97	18.08	17.69	17.92	15,710	-0.02(-0.10%)
Mar 11, 2014	18.03	18.23	17.60	17.94	19,402	-0.10(-0.57%)
Mar 10, 2014	17.73	18.18	17.68	18.04	30,314	+0.21(+1.21%)
Mar 07, 2014	17.95	17.96	17.59	17.82	8,274	+0.02(+0.11%)
Mar 06, 2014	17.93	18.27	17.77	17.81	9,795	-0.04(-0.21%)
Mar 05, 2014	17.85	17.93	17.67	17.84	10,301	-0.08(-0.47%)
Mar 04, 2014	17.95	18.60	17.77	17.93	48,915	+0.25(+1.43%)
Mar 03, 2014	17.52	17.82	17.34	17.68	9,307	+0.02(+0.11%)
Feb 28, 2014	17.75	17.82	17.53	17.66	14,721	-0.02(-0.11%)
Feb 27, 2014	17.35	17.82	17.35	17.68	7,345	+0.08(+0.48%)
Feb 26, 2014	17.52	17.83	17.46	17.59	5,598	+0.17(+0.97%)
Feb 25, 2014	17.56	17.88	17.42	17.42	13,851	+0.00(+0.00%)
Feb 24, 2014	17.76	17.97	17.25	17.42	19,235	+0.17(+0.97%)
Feb 21, 2014	17.53	17.86	17.15	17.25	11,158	-0.21(-1.23%)
Feb 20, 2014	17.03	17.99	17.03	17.47	4,432	+0.37(+2.19%)
Feb 19, 2014	17.93	18.03	16.99	17.10	23,602	-1.01(-5.58%)
Feb 18, 2014	17.29	18.11	17.02	18.11	10,693	+1.04(+6.08%)
Feb 14, 2014	17.42	17.07	17.07	17.07	6,954	-0.37(-2.14%)
Feb 13, 2014	17.16	17.50	16.88	17.44	12,857	+0.45(+2.64%)
Feb 12, 2014	16.94	16.99	16.69	16.99	10,665	+0.04(+0.22%)
Feb 11, 2014	16.64	17.19	16.47	16.96	28,936	+0.24(+1.45%)
Feb 10, 2014	16.25	16.80	16.15	16.71	16,061	+0.38(+2.35%)
Feb 07, 2014	16.25	16.35	16.03	16.33	12,794	+0.11(+0.69%)
Feb 06, 2014	16.13	16.29	15.96	16.22	14,965	+0.09(+0.58%)
Feb 05, 2014	16.13	16.14	15.96	16.12	16,480	-0.17(-1.03%)
Feb 04, 2014	16.36	16.62	16.20	16.29	16,927	-0.08(-0.51%)

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.