Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.19	18.37	17.92	18.35	977,033	+0.07(+0.39%)
Apr 29, 2014	18.28	18.32	18.14	18.28	918,477	+0.05(+0.30%)
Apr 28, 2014	18.05	18.23	17.89	18.22	656,708	+0.28(+1.56%)
Apr 25, 2014	18.10	18.10	17.74	17.94	957,861	-0.18(-0.99%)
Apr 24, 2014	18.12	18.19	17.97	18.12	454,528	+0.01(+0.08%)
Apr 23, 2014	17.89	18.18	17.82	18.11	556,106	+0.23(+1.26%)
Apr 22, 2014	17.99	17.99	17.79	17.88	551,687	-0.08(-0.44%)
Apr 21, 2014	17.94	17.97	17.80	17.96	432,736	-0.01(-0.08%)
Apr 17, 2014	18.00	17.97	17.97	17.97	586,560	-0.01(-0.04%)
Apr 16, 2014	18.07	18.07	17.86	17.98	617,943	+0.03(+0.18%)
Apr 15, 2014	17.70	18.01	17.59	17.95	649,499	+0.30(+1.71%)
Apr 14, 2014	17.64	17.79	17.57	17.65	414,771	+0.06(+0.35%)
Apr 11, 2014	17.68	17.71	17.52	17.59	1,046,849	-0.23(-1.27%)
Apr 10, 2014	18.00	18.05	17.78	17.81	360,400	-0.21(-1.17%)
Apr 09, 2014	17.90	18.03	17.76	18.02	750,376	+0.16(+0.90%)
Apr 08, 2014	17.91	18.12	17.82	17.86	843,621	-0.05(-0.28%)
Apr 07, 2014	18.28	18.29	17.85	17.91	705,289	-0.42(-2.31%)
Apr 04, 2014	18.55	18.58	18.32	18.34	845,832	-0.06(-0.35%)
Apr 03, 2014	18.30	18.44	18.27	18.40	845,779	+0.08(+0.45%)
Apr 02, 2014	18.03	18.35	17.98	18.32	770,825	+0.29(+1.61%)
Apr 01, 2014	18.10	18.32	17.99	18.03	793,658	-0.04(-0.24%)
Mar 31, 2014	17.75	18.13	17.75	18.07	610,837	+0.39(+2.23%)
Mar 28, 2014	17.66	17.73	17.62	17.68	399,781	+0.08(+0.43%)
Mar 27, 2014	17.82	17.92	17.46	17.60	728,180	-0.23(-1.29%)
Mar 26, 2014	17.61	17.91	17.55	17.83	2,412,627	+0.29(+1.66%)
Mar 25, 2014	17.65	17.72	17.47	17.54	2,018,017	-0.02(-0.12%)
Mar 24, 2014	17.96	17.98	17.47	17.56	668,935	-0.30(-1.67%)
Mar 21, 2014	17.69	18.06	17.68	17.86	1,287,835	+0.16(+0.91%)
Mar 20, 2014	17.79	17.79	17.57	17.70	541,077	-0.07(-0.40%)
Mar 19, 2014	17.65	17.98	17.65	17.77	894,081	+0.09(+0.49%)
Mar 18, 2014	17.47	17.70	17.39	17.68	617,974	+0.25(+1.44%)
Mar 17, 2014	17.39	17.67	17.38	17.43	829,361	+0.10(+0.58%)
Mar 14, 2014	17.60	17.64	17.28	17.33	666,797	-0.34(-1.95%)
Mar 13, 2014	18.03	18.03	17.59	17.68	356,366	-0.28(-1.58%)
Mar 12, 2014	17.72	18.01	17.61	17.96	585,102	+0.18(+0.99%)
Mar 11, 2014	18.15	18.15	17.71	17.78	874,736	-0.35(-1.94%)
Mar 10, 2014	18.30	18.32	18.04	18.14	674,090	-0.16(-0.90%)
Mar 07, 2014	18.47	18.56	18.24	18.30	570,608	-0.13(-0.72%)
Mar 06, 2014	18.80	18.84	18.42	18.43	619,175	-0.26(-1.40%)
Mar 05, 2014	18.54	18.71	18.42	18.70	488,685	+0.17(+0.91%)
Mar 04, 2014	18.33	18.57	18.29	18.53	326,029	+0.31(+1.71%)
Mar 03, 2014	18.16	18.25	18.02	18.21	443,536	-0.20(-1.11%)
Feb 28, 2014	18.27	18.51	18.26	18.42	645,102	+0.16(+0.88%)
Feb 27, 2014	18.38	18.56	18.20	18.26	456,499	-0.08(-0.41%)
Feb 26, 2014	17.91	18.39	17.88	18.33	810,295	+0.48(+2.67%)
Feb 25, 2014	18.16	18.17	17.82	17.86	651,350	-0.30(-1.66%)
Feb 24, 2014	18.03	18.21	17.83	18.16	864,817	+0.33(+1.83%)
Feb 21, 2014	18.05	18.13	17.82	17.83	630,717	-0.22(-1.19%)
Feb 20, 2014	18.01	18.09	17.94	18.05	967,744	+0.10(+0.56%)
Feb 19, 2014	18.21	18.21	17.90	17.95	848,037	-0.33(-1.83%)
Feb 18, 2014	18.81	18.84	18.19	18.28	1,226,798	-0.43(-2.32%)
Feb 14, 2014	18.72	18.71	18.71	18.71	912,805	-0.09(-0.47%)
Feb 13, 2014	18.76	18.87	18.64	18.80	579,410	+0.01(+0.04%)
Feb 12, 2014	18.79	18.87	18.60	18.80	921,165	+0.05(+0.27%)
Feb 11, 2014	18.53	18.82	18.42	18.75	817,024	+0.25(+1.37%)
Feb 10, 2014	18.74	18.75	18.45	18.49	556,643	-0.20(-1.05%)
Feb 07, 2014	18.47	18.80	18.39	18.69	1,430,460	+0.41(+2.23%)
Feb 06, 2014	18.85	18.85	18.06	18.28	2,339,931	-0.47(-2.51%)
Feb 05, 2014	18.63	18.92	18.32	18.75	934,048	+0.17(+0.92%)
Feb 04, 2014	18.72	18.77	18.46	18.58	644,107	-0.03(-0.15%)

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.