Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.29	18.36	18.10	18.32	3,119,575	+0.02(+0.12%)
Apr 29, 2014	18.38	18.45	18.21	18.30	1,866,013	+0.00(+0.00%)
Apr 28, 2014	18.26	18.33	18.16	18.30	2,682,677	+0.10(+0.54%)
Apr 25, 2014	18.28	18.35	18.20	18.20	1,447,466	-0.11(-0.58%)
Apr 24, 2014	18.15	18.32	18.11	18.30	1,120,463	+0.18(+1.02%)
Apr 23, 2014	18.23	18.28	18.05	18.12	1,914,364	-0.12(-0.66%)
Apr 22, 2014	18.21	18.26	17.99	18.24	1,234,335	+0.04(+0.23%)
Apr 21, 2014	18.01	18.20	17.89	18.20	1,165,480	+0.18(+1.02%)
Apr 17, 2014	18.14	18.01	18.01	18.01	1,824,981	-0.20(-1.09%)
Apr 16, 2014	18.16	18.25	18.02	18.21	1,541,132	+0.16(+0.90%)
Apr 15, 2014	17.92	18.11	17.92	18.05	1,917,132	+0.13(+0.75%)
Apr 14, 2014	17.98	18.02	17.84	17.92	2,121,139	+0.01(+0.04%)
Apr 11, 2014	18.06	18.20	17.90	17.91	2,905,743	-0.25(-1.37%)
Apr 10, 2014	18.31	18.40	18.09	18.16	2,047,019	-0.14(-0.77%)
Apr 09, 2014	18.43	18.43	18.13	18.30	2,156,279	-0.12(-0.65%)
Apr 08, 2014	18.06	18.43	18.05	18.42	2,158,497	+0.27(+1.48%)
Apr 07, 2014	18.13	18.33	18.09	18.15	2,041,491	+0.02(+0.12%)
Apr 04, 2014	18.12	18.15	17.95	18.13	2,103,400	+0.10(+0.54%)
Apr 03, 2014	18.11	18.21	17.99	18.03	1,440,587	-0.06(-0.35%)
Apr 02, 2014	18.13	18.15	17.90	18.09	2,036,213	-0.04(-0.23%)
Apr 01, 2014	18.11	18.13	17.87	18.13	2,498,764	+0.02(+0.12%)
Mar 31, 2014	18.06	18.21	17.88	18.11	1,955,502	+0.11(+0.58%)
Mar 28, 2014	18.03	18.11	17.92	18.01	1,482,868	+0.04(+0.20%)
Mar 27, 2014	17.90	17.99	17.74	17.97	1,918,557	+0.04(+0.20%)
Mar 26, 2014	18.17	18.22	17.90	17.94	1,999,003	-0.18(-0.97%)
Mar 25, 2014	17.78	18.16	17.78	18.11	1,850,144	+0.42(+2.38%)
Mar 24, 2014	17.83	17.95	17.56	17.69	3,546,921	-0.06(-0.32%)
Mar 21, 2014	17.92	18.01	17.73	17.75	4,375,402	-0.11(-0.59%)
Mar 20, 2014	17.65	17.86	17.58	17.85	1,549,038	+0.20(+1.15%)
Mar 19, 2014	18.09	18.27	17.62	17.65	2,406,605	-0.46(-2.52%)
Mar 18, 2014	18.09	18.18	17.99	18.11	1,188,974	+0.02(+0.12%)
Mar 17, 2014	18.13	18.25	18.00	18.09	1,031,353	+0.05(+0.27%)
Mar 14, 2014	17.97	18.23	17.97	18.04	1,781,472	+0.05(+0.27%)
Mar 13, 2014	18.20	18.20	17.85	17.99	1,593,273	-0.15(-0.85%)
Mar 12, 2014	18.02	18.22	18.00	18.14	1,754,289	+0.05(+0.27%)
Mar 11, 2014	18.02	18.11	17.97	18.09	2,666,752	+0.10(+0.55%)
Mar 10, 2014	18.25	18.32	17.94	17.99	2,291,350	-0.31(-1.69%)
Mar 07, 2014	18.39	18.44	18.11	18.30	1,951,747	-0.15(-0.84%)
Mar 06, 2014	18.67	18.68	18.34	18.46	1,672,084	-0.22(-1.16%)
Mar 05, 2014	18.64	18.77	18.47	18.67	2,525,394	+0.05(+0.26%)
Mar 04, 2014	18.50	18.66	18.45	18.63	2,642,982	+0.29(+1.57%)
Mar 03, 2014	17.99	18.44	17.98	18.34	2,353,012	+0.24(+1.32%)
Feb 28, 2014	18.04	18.23	17.99	18.10	4,894,751	+0.03(+0.16%)
Feb 27, 2014	18.13	18.20	17.99	18.07	1,593,092	-0.04(-0.19%)
Feb 26, 2014	18.24	18.26	18.05	18.11	2,817,632	-0.04(-0.19%)
Feb 25, 2014	18.02	18.25	17.96	18.14	2,740,270	+0.15(+0.86%)
Feb 24, 2014	18.09	18.21	17.97	17.99	2,236,008	-0.03(-0.16%)
Feb 21, 2014	18.09	18.14	17.95	18.02	2,822,668	-0.06(-0.31%)
Feb 20, 2014	18.18	18.31	18.02	18.07	1,574,890	-0.13(-0.69%)
Feb 19, 2014	18.16	18.42	18.16	18.20	2,079,727	+0.01(+0.04%)
Feb 18, 2014	18.23	18.24	18.00	18.19	1,503,418	+0.01(+0.08%)
Feb 14, 2014	18.13	18.18	18.18	18.18	1,192,843	+0.02(+0.12%)
Feb 13, 2014	18.11	18.31	18.06	18.16	2,785,032	+0.02(+0.12%)
Feb 12, 2014	18.30	18.32	18.11	18.13	2,145,088	-0.13(-0.73%)
Feb 11, 2014	18.18	18.60	18.06	18.27	3,401,216	+0.15(+0.85%)
Feb 10, 2014	17.95	18.20	17.91	18.11	3,107,412	+0.17(+0.94%)
Feb 07, 2014	17.78	18.09	17.75	17.95	3,515,625	+0.23(+1.31%)
Feb 06, 2014	17.42	17.77	17.34	17.71	3,903,437	+0.36(+2.10%)
Feb 05, 2014	17.01	17.43	16.98	17.35	4,140,267	+0.37(+2.19%)
Feb 04, 2014	16.86	17.28	16.66	16.98	6,836,835	+0.11(+0.67%)

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.