Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.35	19.49	19.20	19.48	3,599,672	+0.10(+0.52%)
Apr 29, 2014	19.34	19.54	19.23	19.37	3,669,389	+0.15(+0.76%)
Apr 28, 2014	19.41	19.58	19.08	19.23	4,254,023	-0.09(-0.47%)
Apr 25, 2014	19.74	19.80	19.27	19.32	6,263,051	-0.50(-2.54%)
Apr 24, 2014	19.79	19.85	19.61	19.82	5,954,342	+0.14(+0.73%)
Apr 23, 2014	19.63	19.77	19.57	19.68	2,562,157	+0.06(+0.29%)
Apr 22, 2014	19.62	19.69	19.50	19.62	2,586,089	+0.12(+0.63%)
Apr 21, 2014	19.36	19.57	19.24	19.50	2,415,633	+0.11(+0.57%)
Apr 17, 2014	19.07	19.39	19.39	19.39	3,281,299	+0.36(+1.89%)
Apr 16, 2014	19.35	19.35	18.71	19.03	4,570,736	-0.29(-1.53%)
Apr 15, 2014	19.12	19.37	19.01	19.32	2,940,094	+0.23(+1.22%)
Apr 14, 2014	19.24	19.45	18.91	19.09	3,259,314	+0.06(+0.30%)
Apr 11, 2014	19.08	19.27	18.98	19.03	3,935,252	-0.20(-1.06%)
Apr 10, 2014	19.79	19.84	19.24	19.24	3,418,085	-0.55(-2.79%)
Apr 09, 2014	19.62	19.81	19.56	19.79	3,140,534	+0.29(+1.51%)
Apr 08, 2014	19.22	19.55	19.19	19.50	2,704,896	+0.28(+1.45%)
Apr 07, 2014	19.32	19.46	19.10	19.22	3,785,679	-0.11(-0.57%)
Apr 04, 2014	20.08	20.08	19.25	19.33	4,129,007	-0.57(-2.86%)
Apr 03, 2014	19.87	20.09	19.78	19.90	4,095,277	+0.12(+0.62%)
Apr 02, 2014	19.60	19.78	19.50	19.77	4,227,840	+0.17(+0.88%)
Apr 01, 2014	19.66	19.68	19.50	19.60	3,533,872	+0.04(+0.19%)
Mar 31, 2014	19.36	19.62	19.36	19.57	3,712,359	+0.34(+1.79%)
Mar 28, 2014	19.09	19.36	19.04	19.22	1,917,541	+0.19(+1.01%)
Mar 27, 2014	19.29	19.35	18.95	19.03	4,172,185	-0.29(-1.48%)
Mar 26, 2014	19.60	19.70	19.28	19.32	3,273,687	-0.21(-1.07%)
Mar 25, 2014	19.53	19.66	19.43	19.52	2,983,904	+0.05(+0.25%)
Mar 24, 2014	19.52	19.54	19.27	19.48	3,008,642	+0.04(+0.19%)
Mar 21, 2014	19.86	19.86	19.43	19.44	5,085,886	-0.26(-1.32%)
Mar 20, 2014	19.32	19.71	19.26	19.70	2,950,884	+0.33(+1.72%)
Mar 19, 2014	19.36	19.53	19.26	19.36	2,864,067	-0.05(-0.25%)
Mar 18, 2014	19.17	19.42	19.09	19.41	2,546,197	+0.29(+1.50%)
Mar 17, 2014	18.91	19.19	18.91	19.13	2,623,452	+0.25(+1.35%)
Mar 14, 2014	18.91	18.98	18.82	18.87	4,588,448	-0.04(-0.20%)
Mar 13, 2014	19.11	19.19	18.85	18.91	7,704,535	-0.11(-0.56%)
Mar 12, 2014	18.86	19.09	18.76	19.02	2,604,544	+0.09(+0.48%)
Mar 11, 2014	19.09	19.14	18.86	18.93	1,615,399	-0.13(-0.67%)
Mar 10, 2014	19.07	19.14	18.93	19.05	2,060,854	-0.03(-0.15%)
Mar 07, 2014	19.19	19.20	19.03	19.08	3,663,550	-0.03(-0.15%)
Mar 06, 2014	19.06	19.24	19.02	19.11	2,998,068	+0.04(+0.22%)
Mar 05, 2014	18.91	19.10	18.88	19.07	5,295,683	+0.10(+0.52%)
Mar 04, 2014	18.41	18.99	18.35	18.97	7,576,918	+0.56(+3.03%)
Mar 03, 2014	18.50	18.56	18.24	18.41	2,789,123	-0.25(-1.32%)
Feb 28, 2014	18.72	18.78	18.52	18.66	2,592,631	-0.02(-0.13%)
Feb 27, 2014	18.62	18.73	18.03	18.68	4,585,636	+0.03(+0.18%)
Feb 26, 2014	18.59	18.86	18.48	18.65	5,624,794	+0.08(+0.42%)
Feb 25, 2014	18.60	18.65	18.36	18.57	8,007,417	+0.03(+0.15%)
Feb 24, 2014	18.68	18.68	18.54	18.55	5,429,981	+0.00(+0.02%)
Feb 21, 2014	18.54	18.63	18.45	18.54	3,428,274	+0.02(+0.13%)
Feb 20, 2014	18.41	18.54	18.27	18.52	5,751,151	+0.12(+0.67%)
Feb 19, 2014	18.33	18.58	18.29	18.39	4,219,891	-0.10(-0.54%)
Feb 18, 2014	18.43	18.53	18.37	18.49	4,092,420	-0.11(-0.57%)
Feb 14, 2014	18.60	18.60	18.60	18.60	3,371,316	-0.02(-0.11%)
Feb 13, 2014	18.42	18.64	18.38	18.62	3,528,306	+0.11(+0.57%)
Feb 12, 2014	19.10	19.10	18.23	18.51	4,552,693	+0.28(+1.56%)
Feb 11, 2014	18.07	18.26	17.95	18.23	4,622,009	+0.04(+0.20%)
Feb 10, 2014	18.13	18.24	18.06	18.19	3,122,865	+0.13(+0.72%)
Feb 07, 2014	17.90	18.08	17.81	18.06	17,312,498	+0.30(+1.67%)
Feb 06, 2014	17.79	17.91	17.70	17.77	15,880,116	+0.00(+0.02%)
Feb 05, 2014	17.67	17.83	17.53	17.76	3,455,265	+0.04(+0.21%)
Feb 04, 2014	17.77	17.80	17.55	17.73	16,102,633	-0.00(-0.02%)

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.