Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.38	19.67	19.25	19.32	17,972,318	-0.06(-0.33%)
Apr 29, 2014	19.48	19.58	19.30	19.38	7,589,020	-0.10(-0.54%)
Apr 28, 2014	19.44	19.62	19.37	19.49	8,802,127	+0.05(+0.24%)
Apr 25, 2014	19.37	19.53	19.34	19.44	7,610,385	+0.09(+0.48%)
Apr 24, 2014	19.29	19.45	19.20	19.35	7,634,180	+0.16(+0.85%)
Apr 23, 2014	19.12	19.45	19.09	19.18	15,482,660	+0.10(+0.52%)
Apr 22, 2014	19.06	19.13	18.99	19.09	9,681,652	+0.00(+0.00%)
Apr 21, 2014	19.27	19.31	19.00	19.09	10,894,039	-0.12(-0.60%)
Apr 17, 2014	19.31	19.20	19.20	19.20	6,959,463	-0.16(-0.84%)
Apr 16, 2014	19.31	19.36	19.20	19.36	5,440,245	+0.12(+0.63%)
Apr 15, 2014	19.03	19.32	19.01	19.24	10,559,303	+0.27(+1.40%)
Apr 14, 2014	18.96	19.06	18.87	18.98	9,932,334	+0.09(+0.46%)
Apr 11, 2014	19.12	19.25	18.88	18.89	12,443,174	-0.24(-1.27%)
Apr 10, 2014	19.18	19.40	19.07	19.13	7,931,792	-0.01(-0.03%)
Apr 09, 2014	19.30	19.32	18.98	19.14	9,336,466	-0.15(-0.78%)
Apr 08, 2014	18.96	19.29	18.85	19.29	9,196,830	+0.28(+1.49%)
Apr 07, 2014	18.98	19.29	18.93	19.00	7,453,674	+0.05(+0.27%)
Apr 04, 2014	18.74	19.13	18.73	18.95	7,635,243	+0.14(+0.74%)
Apr 03, 2014	18.83	18.89	18.73	18.81	5,899,493	+0.03(+0.15%)
Apr 02, 2014	19.00	19.00	18.78	18.78	9,000,436	-0.20(-1.07%)
Apr 01, 2014	19.26	19.26	18.95	18.99	10,267,492	-0.21(-1.12%)
Mar 31, 2014	19.13	19.26	18.96	19.20	10,115,131	+0.09(+0.49%)
Mar 28, 2014	18.98	19.12	18.91	19.11	5,164,247	+0.10(+0.52%)
Mar 27, 2014	18.75	19.05	18.69	19.01	12,650,146	+0.23(+1.23%)
Mar 26, 2014	18.78	18.94	18.72	18.78	7,950,806	+0.02(+0.12%)
Mar 25, 2014	18.77	18.85	18.60	18.76	7,842,297	+0.00(+0.00%)
Mar 24, 2014	18.83	18.95	18.74	18.76	7,313,819	-0.04(-0.22%)
Mar 21, 2014	18.77	19.01	18.70	18.80	12,786,503	+0.13(+0.71%)
Mar 20, 2014	18.65	18.67	18.43	18.66	8,319,748	+0.00(+0.00%)
Mar 19, 2014	19.00	19.03	18.57	18.66	6,386,038	-0.34(-1.80%)
Mar 18, 2014	18.97	19.06	18.91	19.00	5,328,988	+0.02(+0.12%)
Mar 17, 2014	19.01	19.03	18.87	18.98	5,740,732	-0.01(-0.03%)
Mar 14, 2014	18.71	19.07	18.68	18.99	9,514,485	+0.23(+1.24%)
Mar 13, 2014	18.65	18.83	18.58	18.76	11,174,332	+0.10(+0.56%)
Mar 12, 2014	18.33	18.65	18.32	18.65	7,897,153	+0.31(+1.67%)
Mar 11, 2014	18.40	18.45	18.22	18.34	5,653,644	-0.04(-0.22%)
Mar 10, 2014	18.43	18.48	18.32	18.38	7,844,331	-0.06(-0.35%)
Mar 07, 2014	18.15	18.45	18.07	18.45	9,137,044	+0.27(+1.50%)
Mar 06, 2014	18.33	18.36	18.10	18.18	7,089,005	-0.15(-0.81%)
Mar 05, 2014	18.50	18.52	18.28	18.33	8,775,891	-0.18(-0.96%)
Mar 04, 2014	18.45	18.55	18.39	18.50	8,544,682	+0.17(+0.94%)
Mar 03, 2014	18.43	18.49	18.23	18.33	7,771,006	-0.16(-0.87%)
Feb 28, 2014	18.38	18.51	18.34	18.49	6,486,637	+0.19(+1.03%)
Feb 27, 2014	18.41	18.44	18.25	18.30	6,760,088	-0.10(-0.56%)
Feb 26, 2014	18.31	18.43	18.28	18.41	7,246,851	+0.13(+0.72%)
Feb 25, 2014	18.23	18.42	18.19	18.27	6,433,611	+0.06(+0.31%)
Feb 24, 2014	18.30	18.41	18.21	18.22	6,582,305	+0.01(+0.03%)
Feb 21, 2014	18.25	18.36	18.19	18.21	5,406,403	+0.01(+0.03%)
Feb 20, 2014	18.12	18.28	18.11	18.21	6,284,238	+0.10(+0.57%)
Feb 19, 2014	18.16	18.26	18.05	18.10	4,861,104	-0.10(-0.54%)
Feb 18, 2014	18.14	18.26	18.09	18.20	5,336,024	+0.15(+0.82%)
Feb 14, 2014	17.92	18.05	18.05	18.05	4,813,786	+0.09(+0.48%)
Feb 13, 2014	17.74	17.99	17.74	17.96	5,296,210	+0.16(+0.90%)
Feb 12, 2014	17.74	17.84	17.67	17.80	4,480,627	+0.01(+0.03%)
Feb 11, 2014	17.58	17.85	17.58	17.80	7,179,256	+0.19(+1.11%)
Feb 10, 2014	17.36	17.61	17.27	17.60	7,018,823	+0.23(+1.32%)
Feb 07, 2014	17.37	17.42	17.27	17.37	8,899,766	+0.03(+0.16%)
Feb 06, 2014	17.35	17.47	17.26	17.35	10,721,391	+0.10(+0.60%)
Feb 05, 2014	17.31	17.34	17.20	17.24	5,599,143	-0.11(-0.63%)
Feb 04, 2014	17.51	17.52	17.24	17.35	8,233,155	-0.11(-0.62%)

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.