Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.02	19.35	18.85	19.25	48,061	+0.06(+0.32%)
Apr 29, 2014	19.00	19.25	18.98	19.19	57,703	+0.20(+1.07%)
Apr 28, 2014	19.27	19.50	18.77	18.99	64,499	-0.27(-1.38%)
Apr 25, 2014	19.67	19.72	18.99	19.25	55,270	-0.47(-2.38%)
Apr 24, 2014	19.08	19.93	19.08	19.72	138,253	+0.80(+4.25%)
Apr 23, 2014	18.53	19.08	18.53	18.92	86,712	+0.39(+2.10%)
Apr 22, 2014	18.17	18.62	18.14	18.53	59,571	+0.41(+2.24%)
Apr 21, 2014	17.48	18.18	17.48	18.12	63,055	+0.67(+3.85%)
Apr 17, 2014	17.34	17.45	17.45	17.45	51,111	+0.03(+0.15%)
Apr 16, 2014	17.65	17.65	17.15	17.42	69,007	-0.17(-0.96%)
Apr 15, 2014	16.89	17.60	16.89	17.59	39,408	+0.16(+0.91%)
Apr 14, 2014	17.92	17.96	16.91	17.43	69,565	-0.37(-2.09%)
Apr 11, 2014	18.33	18.56	17.78	17.80	29,138	-0.73(-3.91%)
Apr 10, 2014	18.90	19.06	18.48	18.53	32,578	-0.62(-3.23%)
Apr 09, 2014	19.12	19.30	18.57	19.15	26,887	+0.04(+0.23%)
Apr 08, 2014	20.53	20.53	18.93	19.10	33,085	-0.14(-0.74%)
Apr 07, 2014	19.46	19.50	19.15	19.24	20,408	-0.21(-1.09%)
Apr 04, 2014	20.18	20.18	19.44	19.46	27,693	-0.52(-2.61%)
Apr 03, 2014	20.28	20.32	19.88	19.98	22,806	+0.14(+0.71%)
Apr 02, 2014	19.86	20.07	19.65	19.84	16,387	+0.08(+0.40%)
Apr 01, 2014	19.29	19.90	19.25	19.76	43,061	+0.33(+1.68%)
Mar 31, 2014	19.39	19.74	19.30	19.43	120,619	+0.21(+1.10%)
Mar 28, 2014	19.08	19.51	18.90	19.22	73,422	+0.11(+0.56%)
Mar 27, 2014	19.44	19.44	18.95	19.11	31,507	-0.25(-1.28%)
Mar 26, 2014	19.50	19.71	19.07	19.36	27,259	-0.06(-0.32%)
Mar 25, 2014	19.92	20.11	19.19	19.42	95,975	+0.38(+2.00%)
Mar 24, 2014	18.36	19.26	18.36	19.04	42,586	-0.27(-1.42%)
Mar 21, 2014	19.75	19.84	19.19	19.31	49,662	-0.29(-1.49%)
Mar 20, 2014	19.87	19.87	19.48	19.61	15,836	-0.27(-1.38%)
Mar 19, 2014	20.21	20.21	19.87	19.88	9,526	-0.17(-0.84%)
Mar 18, 2014	19.86	20.26	19.86	20.05	30,726	+0.12(+0.58%)
Mar 17, 2014	19.49	20.02	18.65	19.93	18,128	+0.49(+2.50%)
Mar 14, 2014	19.55	19.55	18.59	19.45	14,302	-0.11(-0.54%)
Mar 13, 2014	19.78	19.78	19.42	19.55	12,280	-0.42(-2.08%)
Mar 12, 2014	19.47	20.07	19.27	19.97	15,715	+0.32(+1.62%)
Mar 11, 2014	20.08	20.08	19.38	19.65	30,665	-0.39(-1.94%)
Mar 10, 2014	19.36	20.05	19.36	20.04	25,969	-0.27(-1.35%)
Mar 07, 2014	20.34	20.34	20.15	20.31	10,248	-0.03(-0.13%)
Mar 06, 2014	20.34	20.41	19.81	20.34	30,569	+0.41(+2.04%)
Mar 05, 2014	20.27	20.30	19.81	19.93	28,911	-0.32(-1.57%)
Mar 04, 2014	20.49	20.76	20.17	20.25	54,178	-0.04(-0.22%)
Mar 03, 2014	20.53	20.81	19.89	20.30	16,896	-0.37(-1.80%)
Feb 28, 2014	20.46	21.08	20.46	20.67	45,824	+0.26(+1.26%)
Feb 27, 2014	20.39	20.57	20.30	20.41	76,022	-0.08(-0.39%)
Feb 26, 2014	20.29	20.88	20.11	20.49	33,542	+0.16(+0.78%)
Feb 25, 2014	20.70	20.73	20.24	20.33	20,729	-0.31(-1.50%)
Feb 24, 2014	20.00	20.91	19.84	20.64	68,518	+0.80(+4.01%)
Feb 21, 2014	19.65	20.38	19.65	19.84	50,173	+0.32(+1.63%)
Feb 20, 2014	18.80	19.62	18.72	19.53	71,704	+0.73(+3.86%)
Feb 19, 2014	18.68	18.93	18.57	18.80	33,993	-0.14(-0.75%)
Feb 18, 2014	18.67	19.46	18.37	18.94	126,168	+0.46(+2.49%)
Feb 14, 2014	18.70	18.48	18.48	18.48	18,431	-0.11(-0.57%)
Feb 13, 2014	17.98	19.12	17.61	18.59	31,371	+1.56(+9.14%)
Feb 12, 2014	16.81	17.22	16.75	17.03	14,991	+0.14(+0.84%)
Feb 11, 2014	17.00	17.25	16.61	16.89	21,087	-0.03(-0.16%)
Feb 10, 2014	16.93	17.33	16.46	16.92	28,486	-0.09(-0.52%)
Feb 07, 2014	16.85	17.15	16.40	17.01	44,837	+0.12(+0.73%)
Feb 06, 2014	16.99	17.51	15.89	16.88	79,628	+0.61(+3.75%)
Feb 05, 2014	16.32	17.10	16.26	16.27	35,639	-0.19(-1.18%)
Feb 04, 2014	16.51	17.42	16.22	16.47	46,799	-0.04(-0.27%)

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.