Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.13	16.64	15.91	16.62	389,916	+0.51(+3.19%)
Apr 29, 2014	17.32	17.68	16.02	16.11	285,364	-1.20(-6.92%)
Apr 28, 2014	17.77	17.84	17.08	17.31	366,204	-0.36(-2.02%)
Apr 25, 2014	18.04	18.11	17.62	17.66	172,566	-0.50(-2.78%)
Apr 24, 2014	18.36	18.42	18.09	18.17	73,592	-0.13(-0.70%)
Apr 23, 2014	18.37	18.51	18.19	18.30	121,740	-0.04(-0.22%)
Apr 22, 2014	18.26	18.44	18.24	18.34	98,480	+0.10(+0.54%)
Apr 21, 2014	18.11	18.27	17.91	18.24	111,567	+0.04(+0.22%)
Apr 17, 2014	17.76	18.20	18.20	18.20	123,789	+0.32(+1.77%)
Apr 16, 2014	17.91	18.05	17.67	17.88	150,836	+0.02(+0.11%)
Apr 15, 2014	18.01	18.10	17.53	17.86	118,803	-0.15(-0.82%)
Apr 14, 2014	18.14	18.14	17.87	18.01	203,169	+0.11(+0.61%)
Apr 11, 2014	17.77	18.12	17.77	17.90	201,734	-0.06(-0.33%)
Apr 10, 2014	18.34	18.34	17.78	17.96	177,639	-0.37(-2.00%)
Apr 09, 2014	18.41	18.46	18.02	18.33	199,065	+0.01(+0.05%)
Apr 08, 2014	18.16	18.48	18.06	18.32	163,889	+0.22(+1.20%)
Apr 07, 2014	17.95	18.22	17.92	18.10	246,076	+0.05(+0.27%)
Apr 04, 2014	18.74	18.74	18.02	18.05	251,569	-0.51(-2.77%)
Apr 03, 2014	18.71	18.80	18.43	18.56	95,417	-0.21(-1.11%)
Apr 02, 2014	18.77	18.80	18.58	18.77	116,710	-0.01(-0.05%)
Apr 01, 2014	18.49	18.80	18.36	18.78	166,606	+0.32(+1.71%)
Mar 31, 2014	18.16	18.62	18.09	18.47	198,033	+0.40(+2.19%)
Mar 28, 2014	17.98	18.27	17.98	18.07	135,815	+0.07(+0.38%)
Mar 27, 2014	18.03	18.11	17.90	18.00	168,042	-0.03(-0.16%)
Mar 26, 2014	18.30	18.30	18.02	18.03	186,384	-0.16(-0.87%)
Mar 25, 2014	18.18	18.31	18.03	18.19	155,274	+0.09(+0.49%)
Mar 24, 2014	18.06	18.18	17.85	18.10	350,220	+0.04(+0.22%)
Mar 21, 2014	18.31	18.40	18.04	18.06	387,890	-0.25(-1.35%)
Mar 20, 2014	18.19	18.40	18.19	18.31	85,731	+0.09(+0.49%)
Mar 19, 2014	18.33	18.53	18.06	18.22	168,729	-0.18(-0.97%)
Mar 18, 2014	18.26	18.45	18.26	18.40	130,952	+0.14(+0.76%)
Mar 17, 2014	18.18	18.41	18.08	18.26	137,145	+0.15(+0.82%)
Mar 14, 2014	17.76	18.25	17.76	18.11	354,334	+0.23(+1.27%)
Mar 13, 2014	17.91	17.95	17.80	17.88	180,365	+0.01(+0.06%)
Mar 12, 2014	17.71	17.87	17.63	17.87	157,724	+0.10(+0.56%)
Mar 11, 2014	17.98	18.09	17.60	17.77	167,880	-0.24(-1.32%)
Mar 10, 2014	18.12	18.17	17.85	18.01	171,126	-0.19(-1.03%)
Mar 07, 2014	18.37	18.37	18.11	18.20	80,878	-0.01(-0.05%)
Mar 06, 2014	18.06	18.32	18.05	18.21	120,282	+0.17(+0.93%)
Mar 05, 2014	17.97	18.11	17.77	18.04	187,606	+0.00(+0.00%)
Mar 04, 2014	17.63	18.36	17.56	18.04	354,135	+0.67(+3.88%)
Mar 03, 2014	17.16	17.40	17.02	17.37	183,491	+0.12(+0.69%)
Feb 28, 2014	17.25	17.36	17.04	17.25	362,660	+0.31(+1.81%)
Feb 27, 2014	16.85	17.00	16.85	16.94	188,983	-0.03(-0.18%)
Feb 26, 2014	16.85	16.98	16.76	16.97	259,157	+0.17(+1.00%)
Feb 25, 2014	16.92	16.96	16.75	16.80	173,211	-0.15(-0.88%)
Feb 24, 2014	17.02	17.15	16.87	16.95	241,229	+0.08(+0.47%)
Feb 21, 2014	17.08	17.18	16.82	16.87	256,778	-0.17(-0.99%)
Feb 20, 2014	16.82	17.12	16.80	17.04	218,790	+0.24(+1.41%)
Feb 19, 2014	16.88	17.16	16.80	16.80	183,449	-0.19(-1.11%)
Feb 18, 2014	17.10	17.10	16.72	16.99	394,768	-0.10(-0.58%)
Feb 14, 2014	16.98	17.09	17.09	17.09	225,044	-0.03(-0.17%)
Feb 13, 2014	17.07	17.31	16.70	17.12	239,776	-0.52(-2.97%)
Feb 12, 2014	17.48	17.69	17.38	17.64	121,196	+0.21(+1.19%)
Feb 11, 2014	17.33	17.55	17.21	17.44	101,950	+0.09(+0.51%)
Feb 10, 2014	17.40	17.45	17.08	17.35	123,821	-0.02(-0.11%)
Feb 07, 2014	17.36	17.42	17.18	17.37	155,232	+0.06(+0.34%)
Feb 06, 2014	17.25	17.50	17.21	17.31	195,137	+0.07(+0.40%)
Feb 05, 2014	17.04	17.38	16.67	17.24	226,750	+0.10(+0.58%)
Feb 04, 2014	16.96	17.24	16.60	17.14	200,599	+0.32(+1.88%)

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.