Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.30	18.47	18.03	18.45	971,465	+0.07(+0.39%)
Apr 29, 2014	18.38	18.42	18.24	18.38	913,243	+0.05(+0.30%)
Apr 28, 2014	18.15	18.33	17.99	18.33	652,965	+0.28(+1.56%)
Apr 25, 2014	18.20	18.21	17.85	18.05	952,402	-0.18(-0.99%)
Apr 24, 2014	18.22	18.30	18.07	18.23	451,938	+0.01(+0.08%)
Apr 23, 2014	17.99	18.28	17.93	18.21	552,937	+0.23(+1.26%)
Apr 22, 2014	18.09	18.09	17.89	17.98	548,543	-0.08(-0.44%)
Apr 21, 2014	18.04	18.07	17.90	18.06	430,270	-0.01(-0.08%)
Apr 17, 2014	18.10	18.08	18.08	18.08	583,217	-0.01(-0.04%)
Apr 16, 2014	18.17	18.17	17.96	18.08	614,421	+0.03(+0.18%)
Apr 15, 2014	17.80	18.11	17.70	18.05	645,797	+0.30(+1.71%)
Apr 14, 2014	17.74	17.89	17.67	17.75	412,407	+0.06(+0.35%)
Apr 11, 2014	17.79	17.81	17.62	17.69	1,040,883	-0.23(-1.27%)
Apr 10, 2014	18.11	18.15	17.89	17.92	358,346	-0.21(-1.17%)
Apr 09, 2014	18.00	18.13	17.86	18.13	746,100	+0.16(+0.90%)
Apr 08, 2014	18.01	18.22	17.92	17.97	838,813	-0.05(-0.28%)
Apr 07, 2014	18.38	18.40	17.95	18.02	701,269	-0.43(-2.31%)
Apr 04, 2014	18.66	18.68	18.43	18.44	841,011	-0.06(-0.35%)
Apr 03, 2014	18.41	18.55	18.38	18.51	840,959	+0.08(+0.45%)
Apr 02, 2014	18.14	18.46	18.08	18.42	766,432	+0.29(+1.61%)
Apr 01, 2014	18.21	18.43	18.09	18.13	789,134	-0.04(-0.24%)
Mar 31, 2014	17.85	18.23	17.85	18.17	607,356	+0.40(+2.23%)
Mar 28, 2014	17.76	17.83	17.72	17.78	397,502	+0.08(+0.43%)
Mar 27, 2014	17.92	18.02	17.56	17.70	724,030	-0.23(-1.29%)
Mar 26, 2014	17.71	18.02	17.66	17.93	2,398,877	+0.29(+1.66%)
Mar 25, 2014	17.75	17.82	17.57	17.64	2,006,516	-0.02(-0.12%)
Mar 24, 2014	18.06	18.08	17.57	17.66	665,123	-0.30(-1.67%)
Mar 21, 2014	17.79	18.16	17.78	17.96	1,280,496	+0.16(+0.91%)
Mar 20, 2014	17.89	17.89	17.67	17.80	537,993	-0.07(-0.40%)
Mar 19, 2014	17.75	18.08	17.75	17.87	888,986	+0.09(+0.49%)
Mar 18, 2014	17.57	17.80	17.49	17.79	614,452	+0.25(+1.44%)
Mar 17, 2014	17.49	17.77	17.48	17.53	824,635	+0.10(+0.58%)
Mar 14, 2014	17.70	17.74	17.38	17.43	662,997	-0.35(-1.95%)
Mar 13, 2014	18.14	18.14	17.69	17.78	354,335	-0.29(-1.58%)
Mar 12, 2014	17.82	18.12	17.71	18.06	581,768	+0.18(+0.99%)
Mar 11, 2014	18.25	18.25	17.81	17.89	869,751	-0.35(-1.94%)
Mar 10, 2014	18.41	18.42	18.14	18.24	670,248	-0.17(-0.90%)
Mar 07, 2014	18.58	18.67	18.34	18.41	567,356	-0.13(-0.72%)
Mar 06, 2014	18.91	18.94	18.52	18.54	615,646	-0.26(-1.40%)
Mar 05, 2014	18.65	18.82	18.52	18.80	485,900	+0.17(+0.91%)
Mar 04, 2014	18.43	18.68	18.40	18.63	324,171	+0.31(+1.71%)
Mar 03, 2014	18.27	18.35	18.13	18.32	441,008	-0.21(-1.11%)
Feb 28, 2014	18.37	18.61	18.36	18.52	641,426	+0.16(+0.88%)
Feb 27, 2014	18.48	18.67	18.30	18.36	453,898	-0.08(-0.41%)
Feb 26, 2014	18.02	18.49	17.98	18.44	805,677	+0.48(+2.67%)
Feb 25, 2014	18.27	18.27	17.92	17.96	647,638	-0.30(-1.66%)
Feb 24, 2014	18.14	18.31	17.93	18.26	859,888	+0.33(+1.83%)
Feb 21, 2014	18.15	18.23	17.92	17.93	627,122	-0.22(-1.19%)
Feb 20, 2014	18.11	18.20	18.05	18.15	962,229	+0.10(+0.56%)
Feb 19, 2014	18.32	18.32	18.00	18.05	843,204	-0.34(-1.82%)
Feb 18, 2014	18.91	18.95	18.29	18.38	1,219,807	-0.44(-2.32%)
Feb 14, 2014	18.82	18.82	18.82	18.82	907,602	-0.09(-0.47%)
Feb 13, 2014	18.87	18.98	18.75	18.91	576,107	+0.01(+0.04%)
Feb 12, 2014	18.89	18.97	18.71	18.90	915,916	+0.05(+0.27%)
Feb 11, 2014	18.63	18.93	18.53	18.85	812,368	+0.25(+1.37%)
Feb 10, 2014	18.85	18.85	18.56	18.60	553,470	-0.20(-1.05%)
Feb 07, 2014	18.58	18.90	18.49	18.80	1,422,308	+0.41(+2.23%)
Feb 06, 2014	18.96	18.96	18.17	18.39	2,326,595	-0.47(-2.51%)
Feb 05, 2014	18.74	19.03	18.43	18.86	928,725	+0.17(+0.92%)
Feb 04, 2014	18.83	18.88	18.57	18.69	640,436	-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.