Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.27	18.27	17.94	18.05	928,847	-0.30(-1.61%)
Apr 29, 2014	18.72	18.79	18.33	18.34	517,049	-0.24(-1.27%)
Apr 28, 2014	18.62	18.70	18.13	18.58	802,287	-0.04(-0.23%)
Apr 25, 2014	18.52	18.68	17.78	18.62	965,292	+0.01(+0.05%)
Apr 24, 2014	18.66	18.73	18.16	18.61	763,591	-0.03(-0.14%)
Apr 23, 2014	19.01	19.01	18.24	18.64	1,094,026	-0.60(-3.12%)
Apr 22, 2014	19.10	19.36	19.02	19.24	408,967	+0.11(+0.57%)
Apr 21, 2014	18.83	19.26	18.83	19.13	439,825	+0.31(+1.66%)
Apr 17, 2014	18.49	18.81	18.81	18.81	259,698	+0.30(+1.60%)
Apr 16, 2014	18.56	18.62	18.32	18.52	353,851	+0.13(+0.69%)
Apr 15, 2014	18.46	18.59	18.07	18.39	279,269	-0.05(-0.27%)
Apr 14, 2014	18.58	18.58	18.23	18.44	494,548	+0.03(+0.14%)
Apr 11, 2014	18.77	18.96	18.23	18.42	463,587	-0.50(-2.63%)
Apr 10, 2014	19.14	19.30	18.80	18.92	304,573	-0.21(-1.10%)
Apr 09, 2014	18.86	19.16	18.71	19.13	163,684	+0.34(+1.80%)
Apr 08, 2014	18.50	19.01	18.48	18.79	337,099	+0.28(+1.51%)
Apr 07, 2014	18.72	18.75	18.44	18.51	295,843	-0.26(-1.39%)
Apr 04, 2014	19.21	19.41	18.68	18.77	485,308	-0.36(-1.90%)
Apr 03, 2014	19.28	19.32	18.94	19.14	249,181	-0.13(-0.66%)
Apr 02, 2014	19.14	19.27	19.00	19.26	268,822	+0.10(+0.53%)
Apr 01, 2014	18.87	19.17	18.86	19.16	326,342	+0.37(+1.98%)
Mar 31, 2014	18.53	18.86	18.38	18.79	410,879	+0.41(+2.20%)
Mar 28, 2014	18.32	18.65	18.27	18.38	263,147	+0.08(+0.42%)
Mar 27, 2014	18.54	18.59	18.27	18.31	239,237	-0.27(-1.45%)
Mar 26, 2014	18.85	18.91	18.38	18.58	387,485	-0.20(-1.08%)
Mar 25, 2014	18.90	19.00	18.69	18.78	195,407	-0.05(-0.27%)
Mar 24, 2014	19.08	19.19	18.70	18.83	219,536	-0.18(-0.93%)
Mar 21, 2014	18.85	19.08	18.76	19.01	624,650	+0.24(+1.31%)
Mar 20, 2014	18.64	18.86	18.55	18.76	208,534	+0.04(+0.23%)
Mar 19, 2014	18.62	18.81	18.56	18.72	226,204	+0.06(+0.32%)
Mar 18, 2014	18.66	18.75	18.52	18.66	429,676	-0.03(-0.14%)
Mar 17, 2014	18.82	19.11	18.59	18.69	333,796	-0.07(-0.36%)
Mar 14, 2014	18.22	18.81	18.15	18.76	470,479	+0.50(+2.73%)
Mar 13, 2014	18.61	18.61	18.12	18.26	309,176	-0.33(-1.77%)
Mar 12, 2014	18.44	18.60	18.16	18.59	356,543	-0.04(-0.23%)
Mar 11, 2014	19.16	19.22	18.57	18.63	468,452	-0.55(-2.85%)
Mar 10, 2014	19.26	19.31	18.74	19.17	272,086	-0.15(-0.78%)
Mar 07, 2014	19.30	19.33	19.12	19.33	247,808	+0.13(+0.66%)
Mar 06, 2014	19.03	19.28	19.02	19.20	227,292	+0.19(+1.02%)
Mar 05, 2014	19.09	19.12	18.86	19.01	185,074	-0.07(-0.35%)
Mar 04, 2014	18.70	19.28	18.70	19.07	428,065	+0.63(+3.42%)
Mar 03, 2014	18.91	18.94	18.37	18.44	462,448	-0.69(-3.60%)
Feb 28, 2014	18.96	19.28	18.86	19.13	394,583	+0.19(+1.02%)
Feb 27, 2014	18.82	18.94	18.72	18.94	239,536	+0.09(+0.49%)
Feb 26, 2014	18.73	18.93	18.64	18.85	307,886	+0.13(+0.72%)
Feb 25, 2014	18.92	18.96	18.67	18.71	356,542	-0.24(-1.28%)
Feb 24, 2014	18.89	19.29	18.80	18.96	435,558	+0.16(+0.85%)
Feb 21, 2014	18.89	18.89	18.69	18.80	497,705	-0.06(-0.31%)
Feb 20, 2014	18.75	18.91	18.65	18.86	323,614	+0.15(+0.81%)
Feb 19, 2014	18.88	19.02	18.68	18.70	363,976	-0.19(-1.02%)
Feb 18, 2014	18.74	18.93	18.65	18.90	386,907	+0.19(+1.03%)
Feb 14, 2014	18.88	18.70	18.70	18.70	395,535	-0.19(-1.02%)
Feb 13, 2014	18.04	18.96	18.03	18.90	763,293	+0.76(+4.21%)
Feb 12, 2014	18.02	18.34	18.00	18.13	544,309	+0.17(+0.94%)
Feb 11, 2014	17.60	18.00	17.44	17.96	528,249	+0.37(+2.10%)
Feb 10, 2014	17.57	17.70	17.30	17.60	356,533	+0.06(+0.34%)
Feb 07, 2014	17.55	17.61	17.36	17.54	365,132	+0.09(+0.53%)
Feb 06, 2014	17.25	17.62	17.23	17.44	457,930	+0.20(+1.17%)
Feb 05, 2014	17.21	17.33	17.07	17.24	816,860	+0.01(+0.05%)
Feb 04, 2014	16.93	17.30	16.82	17.23	408,944	+0.34(+2.04%)

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.