Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.98	19.13	18.90	19.03	276,994	+0.06(+0.32%)
Apr 29, 2014	18.82	19.00	18.77	18.97	260,855	+0.30(+1.61%)
Apr 28, 2014	18.66	18.78	18.56	18.67	154,471	-0.06(-0.32%)
Apr 25, 2014	18.73	18.88	18.60	18.73	202,077	-0.11(-0.58%)
Apr 24, 2014	18.82	18.93	18.67	18.84	121,771	+0.07(+0.37%)
Apr 23, 2014	18.71	18.83	18.66	18.77	56,523	-0.06(-0.32%)
Apr 22, 2014	18.94	18.95	18.75	18.83	438,148	-0.04(-0.21%)
Apr 21, 2014	18.91	18.95	18.73	18.87	121,904	+0.06(+0.32%)
Apr 17, 2014		18.81	18.81	18.81	0	+0.05(+0.27%)
Apr 16, 2014	18.71	18.80	18.63	18.76	122,201	+0.10(+0.54%)
Apr 15, 2014	18.73	18.81	18.40	18.66	466,376	-0.13(-0.69%)
Apr 14, 2014	18.83	18.96	18.68	18.79	112,562	+0.16(+0.86%)
Apr 11, 2014	18.70	18.84	18.58	18.63	103,288	-0.12(-0.64%)
Apr 10, 2014	18.89	19.01	18.62	18.75	167,400	-0.25(-1.32%)
Apr 09, 2014	19.02	19.07	18.84	19.00	178,754	+0.00(+0.00%)
Apr 08, 2014	18.74	19.12	18.74	19.00	231,396	+0.35(+1.88%)
Apr 07, 2014	18.73	18.86	18.61	18.65	257,907	-0.01(-0.05%)
Apr 04, 2014	18.76	18.96	18.65	18.66	440,833	+0.04(+0.21%)
Apr 03, 2014	18.64	18.65	18.51	18.62	52,900	+0.02(+0.11%)
Apr 02, 2014	18.50	18.64	18.39	18.60	241,392	+0.10(+0.54%)
Apr 01, 2014	18.57	18.57	18.38	18.50	211,754	+0.01(+0.05%)
Mar 31, 2014	18.47	18.54	18.36	18.49	220,035	+0.27(+1.48%)
Mar 28, 2014	18.28	18.36	18.21	18.22	105,715	+0.09(+0.50%)
Mar 27, 2014	17.99	18.14	17.92	18.13	47,219	+0.07(+0.39%)
Mar 26, 2014	18.30	18.35	18.03	18.06	196,106	-0.11(-0.61%)
Mar 25, 2014	18.21	18.30	18.06	18.17	83,476	+0.08(+0.44%)
Mar 24, 2014	18.10	18.21	17.90	18.09	125,827	+0.09(+0.50%)
Mar 21, 2014	17.77	18.18	17.73	18.00	267,896	+0.47(+2.68%)
Mar 20, 2014	17.49	17.65	17.40	17.53	132,578	-0.20(-1.13%)
Mar 19, 2014	17.89	17.96	17.63	17.73	149,302	-0.21(-1.17%)
Mar 18, 2014	17.87	17.99	17.80	17.94	60,953	+0.04(+0.22%)
Mar 17, 2014	17.69	17.95	17.62	17.90	113,212	+0.35(+1.99%)
Mar 14, 2014	17.46	17.67	17.46	17.55	167,046	+0.13(+0.75%)
Mar 13, 2014	17.70	17.72	17.40	17.42	174,240	-0.18(-1.02%)
Mar 12, 2014	17.61	17.65	17.50	17.60	103,585	-0.07(-0.40%)
Mar 11, 2014	17.95	17.97	17.63	17.67	181,035	-0.35(-1.94%)
Mar 10, 2014	18.16	18.18	17.86	18.02	185,238	-0.29(-1.58%)
Mar 07, 2014	18.65	18.77	18.22	18.31	245,819	-0.35(-1.88%)
Mar 06, 2014	18.39	18.69	18.39	18.66	251,157	+0.42(+2.30%)
Mar 05, 2014	18.22	18.31	18.07	18.24	56,797	-0.03(-0.16%)
Mar 04, 2014	18.25	18.32	18.20	18.27	51,991	+0.20(+1.11%)
Mar 03, 2014	18.04	18.12	17.95	18.07	55,707	-0.12(-0.66%)
Feb 28, 2014	18.25	18.32	18.15	18.19	70,474	-0.02(-0.11%)
Feb 27, 2014	17.96	18.24	17.93	18.21	98,895	+0.32(+1.79%)
Feb 26, 2014	17.80	17.92	17.66	17.89	39,810	+0.03(+0.17%)
Feb 25, 2014	18.01	18.04	17.84	17.86	320,139	-0.24(-1.33%)
Feb 24, 2014	18.04	18.25	17.99	18.10	64,258	+0.11(+0.61%)
Feb 21, 2014	17.95	18.09	17.94	17.99	51,097	-0.03(-0.17%)
Feb 20, 2014	17.92	18.03	17.88	18.02	46,102	+0.05(+0.28%)
Feb 19, 2014	17.99	18.22	17.92	17.97	90,327	-0.05(-0.28%)
Feb 18, 2014	18.05	18.10	17.92	18.02	85,391	-0.05(-0.28%)
Feb 14, 2014		18.07	18.07	18.07	0	+0.17(+0.95%)
Feb 13, 2014	17.62	17.96	17.60	17.90	89,522	+0.04(+0.22%)
Feb 12, 2014	17.99	18.10	17.86	17.86	61,228	+0.01(+0.06%)
Feb 11, 2014	17.60	17.93	17.60	17.85	107,228	+0.29(+1.65%)
Feb 10, 2014	17.74	17.74	17.42	17.56	105,753	-0.14(-0.79%)
Feb 07, 2014	17.72	17.77	17.60	17.70	197,598	-0.01(-0.06%)
Feb 06, 2014	17.50	17.72	17.50	17.71	98,838	+0.36(+2.07%)
Feb 05, 2014	17.62	17.62	17.28	17.35	96,429	-0.24(-1.36%)
Feb 04, 2014	17.39	17.64	17.32	17.59	57,515	+0.31(+1.79%)

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.