Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.46	18.46	18.30	18.31	4,367	-0.09(-0.49%)
Apr 29, 2014	18.28	18.49	18.28	18.40	6,017	+0.10(+0.55%)
Apr 28, 2014	18.40	18.45	18.15	18.30	15,005	+0.01(+0.05%)
Apr 25, 2014	18.20	18.38	18.20	18.29	4,620	+0.02(+0.11%)
Apr 24, 2014	18.28	18.35	18.25	18.27	2,698	-0.07(-0.38%)
Apr 23, 2014	18.34	18.43	18.28	18.34	4,800	-0.10(-0.54%)
Apr 22, 2014	18.23	18.47	18.23	18.44	9,990	+0.22(+1.21%)
Apr 21, 2014	18.26	18.35	18.22	18.22	4,003	-0.15(-0.82%)
Apr 17, 2014		18.37	18.37	18.37	0	+0.13(+0.71%)
Apr 16, 2014	18.09	18.25	18.09	18.24	4,125	+0.19(+1.05%)
Apr 15, 2014	18.11	18.12	18.00	18.05	6,229	-0.09(-0.50%)
Apr 14, 2014	18.02	18.14	18.02	18.14	1,200	+0.14(+0.78%)
Apr 11, 2014	18.03	18.10	18.00	18.00	4,040	-0.02(-0.11%)
Apr 10, 2014	18.02	18.19	18.02	18.02	4,312	-0.15(-0.83%)
Apr 09, 2014	17.96	18.17	17.96	18.17	6,610	+0.18(+1.00%)
Apr 08, 2014	17.91	18.00	17.91	17.99	6,252	-0.01(-0.06%)
Apr 07, 2014	18.06	18.07	18.00	18.00	2,390	-0.17(-0.94%)
Apr 04, 2014	18.12	18.21	18.10	18.17	7,560	+0.11(+0.61%)
Apr 03, 2014	18.14	18.14	18.01	18.06	22,166	-0.03(-0.17%)
Apr 02, 2014	18.05	18.10	18.05	18.09	15,607	+0.04(+0.22%)
Apr 01, 2014	17.95	18.10	17.92	18.05	5,365	+0.05(+0.28%)
Mar 31, 2014	18.00	18.00	18.00	18.00	4,960	+0.00(+0.00%)
Mar 28, 2014	17.91	18.04	17.91	18.00	9,111	+0.10(+0.56%)
Mar 27, 2014	17.95	17.96	17.90	17.90	1,213	+0.02(+0.11%)
Mar 26, 2014	18.00	18.02	17.88	17.88	4,104	-0.15(-0.83%)
Mar 25, 2014	18.04	18.04	17.97	18.03	7,995	+0.01(+0.06%)
Mar 24, 2014	18.01	18.07	17.93	18.02	5,534	-0.05(-0.28%)
Mar 21, 2014	18.10	18.12	18.01	18.07	8,794	-0.02(-0.11%)
Mar 20, 2014	18.16	18.16	18.09	18.09	680	-0.03(-0.17%)
Mar 19, 2014	18.25	18.25	17.97	18.12	2,946	+0.03(+0.17%)
Mar 18, 2014	18.09	18.10	18.09	18.09	1,645	-0.06(-0.33%)
Mar 17, 2014	18.10	18.17	18.07	18.15	13,432	+0.08(+0.44%)
Mar 14, 2014	17.99	18.07	17.91	18.07	4,070	+0.12(+0.67%)
Mar 13, 2014	18.09	18.10	17.91	17.95	10,147	-0.13(-0.72%)
Mar 12, 2014	18.00	18.09	17.97	18.08	6,143	-0.01(-0.06%)
Mar 11, 2014	18.01	18.12	18.00	18.09	4,583	-0.05(-0.28%)
Mar 10, 2014	18.06	18.16	18.05	18.14	3,865	-0.04(-0.22%)
Mar 07, 2014	18.15	18.20	18.15	18.18	1,911	+0.12(+0.66%)
Mar 06, 2014	18.11	18.20	18.06	18.06	6,386	-0.06(-0.33%)
Mar 05, 2014	18.00	18.12	18.00	18.12	5,747	+0.06(+0.33%)
Mar 04, 2014	17.79	18.20	17.79	18.06	8,444	+0.26(+1.46%)
Mar 03, 2014	17.77	17.87	17.77	17.80	1,805	-0.08(-0.45%)
Feb 28, 2014	17.76	17.91	17.76	17.88	4,432	+0.17(+0.96%)
Feb 27, 2014	17.74	17.78	17.66	17.71	2,698	-0.07(-0.39%)
Feb 26, 2014	17.80	17.87	17.75	17.78	6,734	-0.12(-0.67%)
Feb 25, 2014	17.85	17.95	17.85	17.90	8,492	+0.07(+0.39%)
Feb 24, 2014	17.79	17.88	17.72	17.83	12,667	+0.04(+0.22%)
Feb 21, 2014	17.72	17.85	17.72	17.79	3,000	-0.02(-0.11%)
Feb 20, 2014	17.85	17.85	17.75	17.81	2,412	+0.03(+0.17%)
Feb 19, 2014	17.76	17.85	17.70	17.78	5,169	-0.06(-0.34%)
Feb 18, 2014	17.71	17.84	17.71	17.84	17,083	+0.23(+1.31%)
Feb 14, 2014		17.61	17.61	17.61	0	+0.10(+0.57%)
Feb 13, 2014	17.50	17.59	17.45	17.51	11,668	-0.07(-0.40%)
Feb 12, 2014	17.75	17.75	17.50	17.58	6,326	-0.17(-0.96%)
Feb 11, 2014	17.57	17.75	17.40	17.75	20,192	+0.17(+0.97%)
Feb 10, 2014	17.48	17.58	17.48	17.58	4,059	+0.08(+0.46%)
Feb 07, 2014	17.49	17.50	17.34	17.50	37,708	+0.06(+0.34%)
Feb 06, 2014	17.43	17.64	17.43	17.44	16,280	-0.01(-0.06%)
Feb 05, 2014	17.35	17.45	17.35	17.45	22,134	+0.08(+0.46%)
Feb 04, 2014	17.53	17.58	17.37	17.37	8,871	-0.08(-0.46%)

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.