Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.13	18.31	18.10	18.27	31,956	+0.10(+0.54%)
Apr 29, 2014	18.15	18.25	18.14	18.17	14,554	+0.02(+0.12%)
Apr 28, 2014	18.01	18.26	17.97	18.15	209,494	+0.30(+1.66%)
Apr 25, 2014	17.91	17.91	17.74	17.85	64,621	-0.24(-1.32%)
Apr 24, 2014	18.16	18.17	17.90	18.09	97,017	-0.15(-0.81%)
Apr 23, 2014	18.21	18.36	18.21	18.24	42,751	+0.02(+0.12%)
Apr 22, 2014	18.16	18.32	18.16	18.22	28,750	+0.03(+0.16%)
Apr 21, 2014	18.57	18.57	18.13	18.19	52,138	-0.47(-2.53%)
Apr 17, 2014	18.10	18.66	18.66	18.66	143,716	+0.47(+2.56%)
Apr 16, 2014	18.28	18.28	18.14	18.20	14,629	+0.12(+0.66%)
Apr 15, 2014	18.33	18.33	17.89	18.08	70,981	-0.30(-1.61%)
Apr 14, 2014	18.60	18.66	18.29	18.38	53,544	-0.25(-1.36%)
Apr 11, 2014	18.42	18.69	18.42	18.63	38,377	+0.19(+1.03%)
Apr 10, 2014	18.62	18.71	18.44	18.44	113,314	-0.25(-1.32%)
Apr 09, 2014	18.55	18.73	18.44	18.69	57,588	+0.11(+0.61%)
Apr 08, 2014	18.56	18.65	18.52	18.57	85,944	+0.11(+0.57%)
Apr 07, 2014	18.40	18.58	18.33	18.47	161,430	-0.10(-0.53%)
Apr 04, 2014	18.68	18.76	18.57	18.57	123,509	+0.09(+0.50%)
Apr 03, 2014	18.54	18.54	18.37	18.47	114,750	-0.13(-0.68%)
Apr 02, 2014	18.59	18.64	18.47	18.60	33,192	-0.09(-0.49%)
Apr 01, 2014	18.64	18.74	18.59	18.69	55,257	+0.18(+0.95%)
Mar 31, 2014	18.18	18.59	18.18	18.52	158,641	+0.53(+2.94%)
Mar 28, 2014	18.02	18.14	17.94	17.99	65,844	-0.01(-0.04%)
Mar 27, 2014	17.82	18.06	17.80	18.00	112,073	+0.08(+0.43%)
Mar 26, 2014	17.80	18.10	17.77	17.92	145,412	+0.26(+1.48%)
Mar 25, 2014	17.67	17.71	17.61	17.66	80,702	+0.18(+1.05%)
Mar 24, 2014	17.76	17.80	17.45	17.47	28,011	-0.14(-0.80%)
Mar 21, 2014	17.59	17.62	17.52	17.61	42,998	+0.01(+0.08%)
Mar 20, 2014	17.71	17.91	17.56	17.60	24,241	-0.20(-1.15%)
Mar 19, 2014	17.83	17.88	17.70	17.80	42,916	-0.03(-0.16%)
Mar 18, 2014	17.59	17.90	17.59	17.83	24,734	+0.31(+1.77%)
Mar 17, 2014	17.37	17.54	17.25	17.52	38,684	+0.36(+2.09%)
Mar 14, 2014	17.05	17.62	16.91	17.16	156,171	-0.01(-0.04%)
Mar 13, 2014	17.73	17.73	17.04	17.17	111,381	-0.61(-3.45%)
Mar 12, 2014	17.72	17.97	17.49	17.78	58,898	+0.00(+0.00%)
Mar 11, 2014	17.87	18.05	17.70	17.78	40,711	-0.21(-1.18%)
Mar 10, 2014	18.38	18.38	17.88	18.00	54,722	-0.21(-1.16%)
Mar 07, 2014	18.44	18.47	18.05	18.21	100,265	-0.23(-1.22%)
Mar 06, 2014	18.47	18.59	18.33	18.43	52,743	-0.04(-0.23%)
Mar 05, 2014	18.69	18.69	18.41	18.47	135,395	-0.13(-0.68%)
Mar 04, 2014	18.72	18.88	17.99	18.60	111,209	+0.21(+1.16%)
Mar 03, 2014	18.61	18.66	18.16	18.39	210,324	-1.12(-5.76%)
Feb 28, 2014	19.59	19.62	19.32	19.51	26,532	-0.16(-0.79%)
Feb 27, 2014	19.50	19.67	19.44	19.67	15,993	+0.04(+0.22%)
Feb 26, 2014	19.37	19.76	19.37	19.62	20,696	-0.19(-0.96%)
Feb 25, 2014	19.75	20.02	19.69	19.81	21,485	-0.08(-0.43%)
Feb 24, 2014	20.05	20.05	19.84	19.90	20,510	+0.12(+0.61%)
Feb 21, 2014	19.77	20.03	19.74	19.78	53,031	-0.10(-0.50%)
Feb 20, 2014	19.98	20.03	19.82	19.88	27,797	-0.11(-0.53%)
Feb 19, 2014	20.15	20.17	19.98	19.98	42,055	-0.29(-1.43%)
Feb 18, 2014	20.16	20.34	20.10	20.27	15,513	+0.11(+0.52%)
Feb 14, 2014	19.97	20.17	20.17	20.17	30,218	+0.13(+0.67%)
Feb 13, 2014	19.83	20.22	19.75	20.03	36,736	+0.01(+0.03%)
Feb 12, 2014	20.08	20.08	19.96	20.03	33,591	+0.13(+0.64%)
Feb 11, 2014	19.89	19.96	19.54	19.90	12,490	+0.16(+0.82%)
Feb 10, 2014	19.67	19.74	19.61	19.74	12,867	-0.01(-0.04%)
Feb 07, 2014	19.56	19.79	19.56	19.74	10,758	+0.17(+0.86%)
Feb 06, 2014	19.48	19.69	19.48	19.57	25,216	+0.32(+1.68%)
Feb 05, 2014	19.60	19.64	19.25	19.25	32,458	-0.24(-1.22%)
Feb 04, 2014	19.40	19.52	19.40	19.49	42,826	+0.27(+1.39%)

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.