Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.60	18.10	17.42	17.80	1,166,268	+0.18(+1.04%)
Apr 29, 2014	17.45	17.85	17.45	17.62	678,577	+0.22(+1.29%)
Apr 28, 2014	17.15	17.83	17.15	17.40	826,038	+0.33(+1.96%)
Apr 25, 2014	17.19	17.23	16.90	17.06	960,062	-0.25(-1.45%)
Apr 24, 2014	17.50	17.52	17.05	17.31	193,564	-0.07(-0.39%)
Apr 23, 2014	17.50	17.64	17.19	17.38	603,452	-0.16(-0.91%)
Apr 22, 2014	17.73	17.85	17.46	17.54	587,718	-0.15(-0.83%)
Apr 21, 2014	17.70	17.86	17.44	17.69	199,746	+0.07(+0.42%)
Apr 17, 2014	17.34	17.62	17.62	17.62	778,217	+0.17(+0.97%)
Apr 16, 2014	16.89	17.67	16.89	17.45	491,175	+0.67(+3.98%)
Apr 15, 2014	16.59	16.83	16.23	16.78	546,269	+0.21(+1.24%)
Apr 14, 2014	16.65	16.77	16.29	16.57	684,617	+0.01(+0.05%)
Apr 11, 2014	16.95	17.03	16.34	16.56	621,546	-0.57(-3.34%)
Apr 10, 2014	17.51	17.74	17.01	17.14	519,224	-0.43(-2.45%)
Apr 09, 2014	17.59	17.73	17.43	17.57	505,224	+0.07(+0.42%)
Apr 08, 2014	17.47	17.71	17.26	17.49	531,612	+0.09(+0.53%)
Apr 07, 2014	18.11	18.11	17.32	17.40	507,391	-0.81(-4.42%)
Apr 04, 2014	18.86	19.02	17.85	18.21	438,398	-0.48(-2.55%)
Apr 03, 2014	19.18	19.19	18.62	18.68	339,991	-0.44(-2.30%)
Apr 02, 2014	18.97	19.16	18.71	19.12	447,671	+0.20(+1.06%)
Apr 01, 2014	18.35	18.95	18.28	18.92	495,105	+0.61(+3.35%)
Mar 31, 2014	17.91	18.45	17.77	18.31	534,185	+0.48(+2.72%)
Mar 28, 2014	17.90	18.15	17.68	17.82	272,647	-0.12(-0.66%)
Mar 27, 2014	18.30	18.42	17.83	17.94	605,123	-0.37(-2.02%)
Mar 26, 2014	19.42	19.42	18.31	18.31	659,893	-0.91(-4.74%)
Mar 25, 2014	19.13	19.44	18.96	19.22	429,407	+0.21(+1.13%)
Mar 24, 2014	19.22	19.32	18.91	19.01	605,241	-0.20(-1.05%)
Mar 21, 2014	19.12	19.38	18.98	19.21	778,693	+0.14(+0.72%)
Mar 20, 2014	18.87	19.17	18.72	19.07	227,455	+0.13(+0.68%)
Mar 19, 2014	19.35	19.35	18.78	18.94	406,312	-0.40(-2.08%)
Mar 18, 2014	18.81	19.44	18.81	19.35	438,396	+0.49(+2.62%)
Mar 17, 2014	18.75	19.06	18.54	18.85	336,690	+0.22(+1.18%)
Mar 14, 2014	18.60	18.80	18.40	18.63	311,123	-0.08(-0.44%)
Mar 13, 2014	18.76	18.88	18.47	18.71	872,427	-0.04(-0.20%)
Mar 12, 2014	18.46	18.76	18.28	18.75	463,714	+0.20(+1.09%)
Mar 11, 2014	18.65	18.76	18.39	18.55	477,799	-0.09(-0.47%)
Mar 10, 2014	18.55	18.69	18.49	18.64	393,767	-0.00(-0.02%)
Mar 07, 2014	18.87	18.87	18.53	18.64	439,423	-0.11(-0.56%)
Mar 06, 2014	18.62	18.78	18.53	18.75	496,249	+0.13(+0.71%)
Mar 05, 2014	18.44	18.69	18.44	18.61	695,324	+0.14(+0.73%)
Mar 04, 2014	17.86	18.58	17.74	18.48	1,085,093	+0.88(+4.98%)
Mar 03, 2014	17.55	17.67	17.36	17.60	493,870	-0.09(-0.52%)
Feb 28, 2014	17.75	18.07	17.58	17.69	535,761	-0.02(-0.13%)
Feb 27, 2014	17.65	17.81	17.52	17.72	457,071	-0.01(-0.05%)
Feb 26, 2014	17.32	17.88	17.24	17.73	460,003	+0.42(+2.40%)
Feb 25, 2014	17.77	17.77	17.06	17.31	870,952	-0.51(-2.88%)
Feb 24, 2014	17.69	18.12	17.66	17.82	381,757	+0.05(+0.28%)
Feb 21, 2014	18.17	18.18	17.72	17.77	480,168	-0.30(-1.67%)
Feb 20, 2014	17.96	18.15	17.80	18.07	374,499	+0.19(+1.05%)
Feb 19, 2014	18.10	18.22	17.83	17.89	434,238	-0.32(-1.78%)
Feb 18, 2014	18.05	18.39	17.95	18.21	495,350	+0.23(+1.27%)
Feb 14, 2014	18.29	17.98	17.98	17.98	1,064,146	-0.38(-2.04%)
Feb 13, 2014	18.06	18.53	17.86	18.36	372,352	+0.16(+0.88%)
Feb 12, 2014	18.12	18.76	17.96	18.20	837,283	+0.34(+1.92%)
Feb 11, 2014	17.50	18.00	17.34	17.85	1,088,133	+0.32(+1.83%)
Feb 10, 2014	17.39	17.54	17.20	17.53	410,516	+0.17(+0.97%)
Feb 07, 2014	17.20	17.50	17.00	17.36	404,688	+0.20(+1.15%)
Feb 06, 2014	17.27	17.46	17.12	17.17	280,446	-0.11(-0.61%)
Feb 05, 2014	17.54	17.54	17.06	17.27	447,090	-0.32(-1.85%)
Feb 04, 2014	17.38	17.76	17.15	17.60	489,699	+0.29(+1.66%)

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.