Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.25	17.69	17.12	17.65	1,683,301	+0.31(+1.79%)
Apr 29, 2014	17.60	17.63	17.31	17.34	1,481,723	-0.16(-0.91%)
Apr 28, 2014	17.78	17.78	17.19	17.50	1,512,530	-0.19(-1.07%)
Apr 25, 2014	17.97	18.15	17.62	17.69	1,077,554	-0.50(-2.75%)
Apr 24, 2014	18.29	18.32	17.96	18.19	911,085	+0.12(+0.66%)
Apr 23, 2014	18.17	18.24	17.91	18.07	1,047,388	-0.20(-1.09%)
Apr 22, 2014	18.09	18.40	18.09	18.27	800,286	+0.17(+0.94%)
Apr 21, 2014	18.10	18.31	17.92	18.10	1,148,921	-0.10(-0.55%)
Apr 17, 2014	17.90	18.20	18.20	18.20	1,096,700	+0.30(+1.68%)
Apr 16, 2014	17.70	18.07	17.48	17.90	1,526,891	+0.46(+2.64%)
Apr 15, 2014	17.65	17.73	17.05	17.44	1,590,217	-0.16(-0.91%)
Apr 14, 2014	17.50	17.79	17.43	17.60	1,731,811	+0.31(+1.79%)
Apr 11, 2014	17.70	17.76	17.12	17.29	2,822,793	-0.64(-3.57%)
Apr 10, 2014	18.70	18.70	17.80	17.93	2,355,834	-0.75(-4.01%)
Apr 09, 2014	18.60	18.85	18.60	18.68	1,349,499	+0.08(+0.43%)
Apr 08, 2014	18.58	18.72	18.11	18.60	1,671,169	-0.03(-0.16%)
Apr 07, 2014	18.97	19.11	18.44	18.63	1,204,821	-0.46(-2.41%)
Apr 04, 2014	19.65	19.71	19.01	19.09	1,107,488	-0.44(-2.25%)
Apr 03, 2014	19.62	19.78	19.32	19.53	907,921	-0.08(-0.41%)
Apr 02, 2014	19.40	19.77	19.33	19.61	2,165,744	+0.30(+1.55%)
Apr 01, 2014	18.66	19.40	18.66	19.31	2,061,034	+0.79(+4.27%)
Mar 31, 2014	18.09	18.57	17.98	18.52	1,294,752	+0.61(+3.41%)
Mar 28, 2014	17.87	18.20	17.86	17.91	731,267	+0.07(+0.39%)
Mar 27, 2014	17.88	18.00	17.65	17.84	774,783	-0.01(-0.06%)
Mar 26, 2014	18.24	18.29	17.85	17.85	1,835,377	-0.27(-1.49%)
Mar 25, 2014	18.47	18.66	17.93	18.12	1,956,547	-0.09(-0.49%)
Mar 24, 2014	18.89	18.90	18.19	18.21	2,147,444	-0.64(-3.40%)
Mar 21, 2014	18.91	19.03	18.79	18.85	1,734,637	+0.03(+0.16%)
Mar 20, 2014	18.49	18.83	18.25	18.82	2,509,788	+0.29(+1.57%)
Mar 19, 2014	18.75	18.81	18.30	18.53	2,450,161	-0.18(-0.96%)
Mar 18, 2014	18.35	18.73	18.28	18.71	1,417,312	+0.43(+2.35%)
Mar 17, 2014	18.36	18.48	18.06	18.28	2,666,471	+0.04(+0.22%)
Mar 14, 2014	18.39	18.69	18.21	18.24	2,810,077	-0.21(-1.14%)
Mar 13, 2014	19.07	19.15	18.38	18.45	1,456,551	-0.51(-2.69%)
Mar 12, 2014	18.92	19.03	18.72	18.96	881,516	-0.06(-0.32%)
Mar 11, 2014	19.50	19.57	18.99	19.02	1,771,418	-0.48(-2.46%)
Mar 10, 2014	19.63	19.65	19.26	19.50	712,865	-0.17(-0.86%)
Mar 07, 2014	19.81	19.94	19.18	19.67	2,826,346	-0.03(-0.15%)
Mar 06, 2014	19.78	19.92	19.64	19.70	1,362,720	-0.05(-0.25%)
Mar 05, 2014	19.96	19.98	19.47	19.75	1,772,913	-0.21(-1.05%)
Mar 04, 2014	19.96	20.32	19.89	19.96	2,262,382	+0.33(+1.68%)
Mar 03, 2014	19.05	19.77	18.95	19.63	1,827,966	+0.30(+1.55%)
Feb 28, 2014	19.47	19.80	19.03	19.33	1,428,317	-0.13(-0.67%)
Feb 27, 2014	18.99	19.86	18.99	19.46	2,479,121	+0.41(+2.15%)
Feb 26, 2014	19.25	19.41	18.97	19.05	1,025,945	-0.19(-0.99%)
Feb 25, 2014	19.60	19.62	19.20	19.24	746,549	-0.30(-1.54%)
Feb 24, 2014	19.62	19.80	19.49	19.54	828,952	-0.02(-0.10%)
Feb 21, 2014	19.58	19.78	19.30	19.56	885,452	+0.04(+0.20%)
Feb 20, 2014	19.22	19.59	19.13	19.52	894,408	+0.38(+1.99%)
Feb 19, 2014	19.16	19.48	19.10	19.14	1,065,939	-0.21(-1.09%)
Feb 18, 2014	19.38	19.45	18.95	19.35	866,102	+0.05(+0.26%)
Feb 14, 2014	19.41	19.30	19.30	19.30	620,500	-0.09(-0.46%)
Feb 13, 2014	19.10	19.49	18.95	19.39	1,191,716	+0.13(+0.67%)
Feb 12, 2014	19.39	19.51	19.17	19.26	984,819	-0.06(-0.31%)
Feb 11, 2014	19.29	19.41	18.92	19.32	1,291,722	+0.02(+0.10%)
Feb 10, 2014	19.40	19.57	18.70	19.30	1,850,027	+0.12(+0.63%)
Feb 07, 2014	18.40	19.79	18.33	19.18	3,032,346	+0.83(+4.52%)
Feb 06, 2014	17.78	18.45	17.75	18.35	1,591,345	+0.47(+2.63%)
Feb 05, 2014	17.85	17.95	17.60	17.88	1,147,326	-0.08(-0.45%)
Feb 04, 2014	17.88	18.09	17.66	17.96	1,382,232	+0.12(+0.67%)

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.