Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.22	18.43	18.03	18.34	6,478,167	+0.10(+0.54%)
Apr 29, 2014	18.09	18.24	17.58	18.24	7,085,632	+0.17(+0.94%)
Apr 28, 2014	17.40	18.18	17.33	18.07	13,103,636	+0.83(+4.80%)
Apr 25, 2014	17.10	17.26	16.89	17.25	10,491,933	+0.13(+0.79%)
Apr 24, 2014	17.22	17.31	17.08	17.11	6,047,776	-0.06(-0.33%)
Apr 23, 2014	17.35	17.51	17.17	17.17	4,018,883	-0.16(-0.90%)
Apr 22, 2014	17.15	17.36	17.01	17.32	8,391,129	+0.26(+1.53%)
Apr 21, 2014	17.37	17.39	17.03	17.06	7,449,633	-0.25(-1.47%)
Apr 17, 2014	17.32	17.32	17.32	17.32	8,775,379	+0.01(+0.04%)
Apr 16, 2014	17.80	17.80	17.22	17.31	8,096,161	-0.37(-2.12%)
Apr 15, 2014	17.96	18.00	17.15	17.68	15,194,138	-0.50(-2.72%)
Apr 14, 2014	18.22	18.33	17.96	18.18	6,351,079	+0.13(+0.74%)
Apr 11, 2014	18.41	18.41	17.88	18.05	9,205,436	-0.50(-2.67%)
Apr 10, 2014	19.38	19.38	18.54	18.54	9,687,251	-0.81(-4.20%)
Apr 09, 2014	19.39	19.56	19.18	19.35	7,181,574	-0.01(-0.04%)
Apr 08, 2014	19.26	19.42	19.08	19.36	8,600,832	+0.13(+0.66%)
Apr 07, 2014	19.51	19.63	19.08	19.23	9,827,621	-0.36(-1.84%)
Apr 04, 2014	19.13	19.76	18.78	19.59	15,965,502	+0.66(+3.47%)
Apr 03, 2014	18.97	19.09	18.77	18.94	6,006,368	-0.02(-0.11%)
Apr 02, 2014	18.65	19.18	18.60	18.96	7,449,560	+0.30(+1.59%)
Apr 01, 2014	18.68	18.80	18.43	18.66	6,738,294	-0.02(-0.11%)
Mar 31, 2014	18.63	18.81	18.43	18.68	6,348,360	+0.24(+1.30%)
Mar 28, 2014	18.20	18.89	18.21	18.44	7,850,453	+0.24(+1.32%)
Mar 27, 2014	18.19	18.24	17.78	18.20	7,951,525	-0.03(-0.16%)
Mar 26, 2014	18.62	18.65	18.10	18.23	5,989,240	-0.30(-1.60%)
Mar 25, 2014	18.77	18.81	18.46	18.53	6,774,095	-0.11(-0.61%)
Mar 24, 2014	19.05	19.24	18.49	18.64	9,704,453	-0.43(-2.26%)
Mar 21, 2014	18.46	19.07	18.33	19.07	17,251,402	+0.79(+4.33%)
Mar 20, 2014	18.16	18.44	17.91	18.28	6,507,180	+0.06(+0.35%)
Mar 19, 2014	18.33	18.40	18.14	18.22	4,996,065	-0.09(-0.50%)
Mar 18, 2014	18.38	18.39	18.13	18.31	6,256,365	+0.03(+0.15%)
Mar 17, 2014	18.15	18.39	18.01	18.28	6,036,854	+0.22(+1.21%)
Mar 14, 2014	17.77	18.13	17.74	18.06	5,482,973	+0.29(+1.62%)
Mar 13, 2014	18.21	18.29	17.72	17.77	8,288,983	-0.32(-1.75%)
Mar 12, 2014	18.17	18.22	17.92	18.09	6,728,414	-0.16(-0.89%)
Mar 11, 2014	18.39	18.43	18.09	18.25	7,937,283	-0.19(-1.03%)
Mar 10, 2014	18.12	18.49	17.94	18.44	11,056,588	+0.31(+1.71%)
Mar 07, 2014	17.96	18.25	17.70	18.13	9,562,551	+0.25(+1.42%)
Mar 06, 2014	18.00	18.00	17.36	17.88	14,737,428	-0.07(-0.39%)
Mar 05, 2014	18.26	18.54	17.84	17.95	12,378,562	-0.18(-1.01%)
Mar 04, 2014	18.60	18.65	17.99	18.13	14,122,358	-0.25(-1.34%)
Mar 03, 2014	18.55	18.74	18.29	18.38	11,442,791	-0.34(-1.80%)
Feb 28, 2014	18.17	18.95	18.05	18.71	21,954,794	+0.74(+4.15%)
Feb 27, 2014	19.47	19.82	17.86	17.97	48,218,732	-0.18(-0.97%)
Feb 26, 2014	17.95	18.41	17.75	18.15	20,755,690	+0.36(+2.01%)
Feb 25, 2014	17.63	18.32	17.62	17.79	18,455,240	+0.10(+0.56%)
Feb 24, 2014	17.39	17.81	17.34	17.69	8,578,317	+0.37(+2.15%)
Feb 21, 2014	17.43	17.59	17.27	17.32	6,584,016	-0.14(-0.81%)
Feb 20, 2014	17.38	17.60	17.33	17.46	7,389,725	-0.03(-0.16%)
Feb 19, 2014	17.56	17.65	17.40	17.48	9,773,736	-0.08(-0.44%)
Feb 18, 2014	17.53	17.69	17.30	17.56	6,265,567	+0.15(+0.85%)
Feb 14, 2014	17.35	17.41	17.41	17.41	5,771,205	+0.07(+0.41%)
Feb 13, 2014	17.38	17.44	17.18	17.34	8,532,718	-0.15(-0.84%)
Feb 12, 2014	17.86	17.95	17.30	17.49	11,845,172	-0.37(-2.09%)
Feb 11, 2014	17.77	18.03	17.68	17.86	15,202,200	+0.13(+0.71%)
Feb 10, 2014	17.22	17.80	16.98	17.74	17,150,630	+0.48(+2.81%)
Feb 07, 2014	16.73	17.41	16.72	17.25	13,212,109	+0.59(+3.54%)
Feb 06, 2014	16.20	16.86	16.18	16.66	9,363,320	+0.41(+2.55%)
Feb 05, 2014	15.82	16.32	15.67	16.25	11,746,291	+0.24(+1.49%)
Feb 04, 2014	16.28	16.43	15.92	16.01	12,760,443	-0.20(-1.26%)

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.