Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.04	17.25	17.04	17.13	41,363	+0.03(+0.18%)
Apr 29, 2014	17.34	17.51	17.01	17.10	50,045	-0.15(-0.87%)
Apr 28, 2014	17.12	17.30	16.98	17.25	83,887	+0.27(+1.59%)
Apr 25, 2014	17.02	17.18	16.92	16.98	35,202	-0.16(-0.93%)
Apr 24, 2014	17.31	17.35	16.90	17.14	41,368	-0.01(-0.06%)
Apr 23, 2014	17.25	17.41	17.12	17.15	27,733	-0.16(-0.92%)
Apr 22, 2014	17.38	17.56	17.25	17.31	28,141	+0.00(+0.00%)
Apr 21, 2014	17.21	17.34	17.21	17.31	21,983	-0.01(-0.06%)
Apr 17, 2014	17.23	17.32	17.32	17.32	21,300	-0.02(-0.12%)
Apr 16, 2014	17.34	17.43	17.27	17.34	28,374	-0.01(-0.06%)
Apr 15, 2014	18.02	18.02	17.13	17.35	126,708	-0.60(-3.34%)
Apr 14, 2014	18.10	18.10	17.83	17.95	19,938	+0.07(+0.39%)
Apr 11, 2014	17.86	18.12	17.74	17.88	16,588	-0.17(-0.94%)
Apr 10, 2014	18.17	18.39	17.99	18.05	17,231	-0.42(-2.27%)
Apr 09, 2014	18.06	18.66	17.83	18.47	18,686	+0.45(+2.50%)
Apr 08, 2014	18.04	18.43	17.98	18.02	16,713	+0.05(+0.28%)
Apr 07, 2014	17.90	18.18	17.80	17.97	49,041	+0.06(+0.34%)
Apr 04, 2014	18.59	18.72	17.85	17.91	22,255	-0.53(-2.87%)
Apr 03, 2014	18.40	18.63	18.24	18.44	14,362	-0.02(-0.11%)
Apr 02, 2014	18.33	18.60	18.17	18.46	34,514	+0.20(+1.10%)
Apr 01, 2014	18.07	18.37	17.50	18.26	40,664	+0.17(+0.94%)
Mar 31, 2014	18.02	18.31	17.93	18.09	27,273	+0.17(+0.95%)
Mar 28, 2014	17.66	18.07	17.66	17.92	27,408	+0.32(+1.82%)
Mar 27, 2014	17.18	17.74	17.18	17.60	36,170	+0.16(+0.92%)
Mar 26, 2014	18.07	18.07	17.44	17.44	33,615	-0.55(-3.06%)
Mar 25, 2014	17.85	18.59	17.85	17.99	14,182	-0.20(-1.10%)
Mar 24, 2014	18.30	18.36	18.01	18.19	30,448	-0.15(-0.82%)
Mar 21, 2014	18.40	18.40	18.25	18.34	71,203	+0.05(+0.27%)
Mar 20, 2014	18.52	18.52	18.04	18.29	21,402	-0.20(-1.08%)
Mar 19, 2014	18.71	18.89	18.25	18.49	16,839	-0.16(-0.86%)
Mar 18, 2014	18.76	18.99	18.54	18.65	22,265	-0.16(-0.85%)
Mar 17, 2014	18.86	19.00	18.63	18.81	16,030	-0.06(-0.32%)
Mar 14, 2014	18.68	19.20	18.68	18.87	29,911	+0.34(+1.83%)
Mar 13, 2014	19.15	19.20	18.53	18.53	25,077	-0.66(-3.44%)
Mar 12, 2014	18.78	19.44	18.66	19.19	19,960	+0.47(+2.51%)
Mar 11, 2014	19.03	19.19	18.62	18.72	12,932	-0.18(-0.95%)
Mar 10, 2014	18.81	19.12	18.72	18.90	22,859	-0.18(-0.94%)
Mar 07, 2014	19.39	19.39	18.75	19.08	11,824	-0.29(-1.50%)
Mar 06, 2014	19.53	19.53	19.25	19.37	8,677	-0.06(-0.31%)
Mar 05, 2014	19.29	19.57	19.29	19.43	17,241	+0.04(+0.21%)
Mar 04, 2014	19.43	19.60	19.11	19.39	58,539	+0.16(+0.83%)
Mar 03, 2014	19.65	19.73	18.84	19.23	30,895	-0.52(-2.63%)
Feb 28, 2014	19.45	19.87	19.43	19.75	33,112	+0.36(+1.86%)
Feb 27, 2014	19.07	19.46	19.07	19.39	12,413	+0.29(+1.52%)
Feb 26, 2014	19.33	19.45	18.91	19.10	20,536	-0.15(-0.78%)
Feb 25, 2014	19.29	19.31	19.12	19.25	14,386	-0.05(-0.26%)
Feb 24, 2014	19.40	19.65	19.23	19.30	15,278	-0.19(-0.97%)
Feb 21, 2014	19.90	19.90	19.44	19.49	55,080	-0.30(-1.52%)
Feb 20, 2014	19.59	19.86	19.44	19.79	21,199	-0.03(-0.15%)
Feb 19, 2014	20.56	20.67	19.74	19.82	45,893	-0.87(-4.20%)
Feb 18, 2014	20.41	20.82	20.09	20.69	32,776	+0.40(+1.97%)
Feb 14, 2014	19.79	20.29	20.29	20.29	33,800	+0.55(+2.79%)
Feb 13, 2014	19.04	19.80	18.93	19.74	31,427	+0.56(+2.92%)
Feb 12, 2014	19.15	19.24	18.76	19.18	18,216	+0.01(+0.05%)
Feb 11, 2014	19.40	19.62	18.68	19.17	25,438	-0.29(-1.49%)
Feb 10, 2014	18.88	19.46	18.34	19.46	57,938	+0.56(+2.96%)
Feb 07, 2014	19.00	19.24	18.59	18.90	25,454	-0.12(-0.63%)
Feb 06, 2014	18.71	19.11	18.71	19.02	30,959	+0.40(+2.15%)
Feb 05, 2014	19.17	19.33	18.51	18.62	68,938	-0.69(-3.57%)
Feb 04, 2014	18.92	19.36	18.70	19.31	32,676	+0.64(+3.43%)

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.