Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.78	19.14	18.59	19.04	1,790,957	+0.18(+0.94%)
Apr 29, 2014	18.56	18.96	18.46	18.86	1,387,865	+0.34(+1.85%)
Apr 28, 2014	18.14	18.54	18.14	18.52	1,007,224	+0.40(+2.21%)
Apr 25, 2014	18.25	18.32	18.05	18.12	1,120,348	-0.21(-1.14%)
Apr 24, 2014	18.39	18.48	18.23	18.33	822,537	-0.05(-0.28%)
Apr 23, 2014	18.52	18.57	18.34	18.38	1,150,514	-0.18(-0.99%)
Apr 22, 2014	18.52	18.70	18.49	18.56	834,247	+0.06(+0.31%)
Apr 21, 2014	18.49	18.57	18.35	18.51	834,959	+0.11(+0.62%)
Apr 17, 2014	18.27	18.39	18.39	18.39	625,650	+0.10(+0.56%)
Apr 16, 2014	18.36	18.58	18.28	18.29	709,172	-0.01(-0.07%)
Apr 15, 2014	18.46	18.55	18.28	18.30	767,004	-0.17(-0.93%)
Apr 14, 2014	18.40	18.78	18.37	18.47	1,179,281	+0.06(+0.34%)
Apr 11, 2014	18.07	18.42	17.95	18.41	1,640,278	+0.38(+2.11%)
Apr 10, 2014	18.07	18.28	18.02	18.03	1,021,228	-0.09(-0.49%)
Apr 09, 2014	18.27	18.45	18.05	18.12	1,006,822	-0.17(-0.90%)
Apr 08, 2014	18.16	18.37	18.10	18.28	835,017	+0.09(+0.49%)
Apr 07, 2014	18.33	18.41	18.06	18.19	1,257,659	-0.11(-0.59%)
Apr 04, 2014	18.18	18.58	16.52	18.30	2,201,721	+0.22(+1.23%)
Apr 03, 2014	17.80	18.28	17.79	18.08	2,563,656	+0.45(+2.56%)
Apr 02, 2014	17.58	17.83	17.55	17.63	1,225,051	-0.01(-0.04%)
Apr 01, 2014	17.47	17.67	17.28	17.64	1,759,341	+0.22(+1.24%)
Mar 31, 2014	17.41	17.48	17.29	17.42	1,017,820	-0.01(-0.07%)
Mar 28, 2014	17.15	17.50	17.09	17.43	883,370	+0.34(+1.97%)
Mar 27, 2014	17.03	17.15	16.90	17.09	1,673,147	+0.06(+0.34%)
Mar 26, 2014	16.97	17.11	16.96	17.04	947,544	+0.06(+0.37%)
Mar 25, 2014	17.16	17.16	16.96	16.97	1,029,288	-0.16(-0.93%)
Mar 24, 2014	16.97	17.16	16.85	17.13	1,144,549	+0.17(+1.01%)
Mar 21, 2014	17.16	17.16	16.90	16.96	2,729,037	-0.17(-1.00%)
Mar 20, 2014	16.88	17.15	16.81	17.13	1,261,556	+0.04(+0.22%)
Mar 19, 2014	17.32	17.32	17.00	17.09	1,136,582	-0.25(-1.47%)
Mar 18, 2014	17.16	17.40	17.16	17.35	869,683	+0.27(+1.60%)
Mar 17, 2014	17.06	17.22	16.92	17.08	1,592,402	-0.02(-0.11%)
Mar 14, 2014	17.16	17.43	17.03	17.09	818,238	-0.07(-0.41%)
Mar 13, 2014	17.34	17.39	17.04	17.16	794,641	-0.12(-0.70%)
Mar 12, 2014	17.13	17.34	17.06	17.29	678,895	+0.03(+0.15%)
Mar 11, 2014	17.19	17.26	17.05	17.26	996,563	+0.04(+0.26%)
Mar 10, 2014	17.48	17.51	17.21	17.22	748,307	-0.31(-1.78%)
Mar 07, 2014	17.51	17.62	17.42	17.53	836,995	-0.07(-0.40%)
Mar 06, 2014	17.61	17.78	17.47	17.60	1,078,103	-0.02(-0.11%)
Mar 05, 2014	17.48	17.72	17.41	17.62	994,250	+0.15(+0.84%)
Mar 04, 2014	17.55	17.70	17.41	17.47	1,153,594	-0.06(-0.33%)
Mar 03, 2014	17.48	17.66	17.26	17.53	939,428	+0.04(+0.22%)
Feb 28, 2014	17.65	17.71	17.48	17.49	832,941	-0.20(-1.11%)
Feb 27, 2014	17.59	17.79	17.53	17.69	1,158,799	+0.02(+0.11%)
Feb 26, 2014	17.29	17.70	17.15	17.67	1,608,967	+0.38(+2.21%)
Feb 25, 2014	16.96	17.30	16.88	17.29	2,324,669	+0.33(+1.95%)
Feb 24, 2014	17.18	17.25	16.89	16.96	2,537,647	-0.30(-1.73%)
Feb 21, 2014	16.97	17.30	16.71	17.25	2,023,963	+0.27(+1.61%)
Feb 20, 2014	17.08	17.23	16.89	16.98	2,239,166	-0.12(-0.71%)
Feb 19, 2014	17.39	17.41	17.06	17.10	2,242,143	-0.36(-2.04%)
Feb 18, 2014	17.57	17.70	17.40	17.46	2,161,370	-0.14(-0.79%)
Feb 14, 2014	17.92	17.60	17.60	17.60	1,230,845	-0.11(-0.65%)
Feb 13, 2014	17.48	18.00	17.48	17.71	1,796,694	+0.11(+0.61%)
Feb 12, 2014	18.11	18.18	17.58	17.60	2,620,952	-0.60(-3.28%)
Feb 11, 2014	18.36	18.40	18.19	18.20	1,888,893	-0.23(-1.24%)
Feb 10, 2014	18.28	18.53	18.24	18.43	1,205,987	+0.06(+0.35%)
Feb 07, 2014	18.42	18.51	18.19	18.37	997,560	-0.08(-0.45%)
Feb 06, 2014	18.18	18.45	18.04	18.45	1,105,397	+0.25(+1.40%)
Feb 05, 2014	17.79	18.22	17.65	18.19	1,653,694	+0.36(+2.01%)
Feb 04, 2014	18.20	18.20	17.77	17.84	1,643,020	-0.24(-1.34%)

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.