Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.97	18.00	17.62	17.76	15,548	-0.15(-0.83%)
Apr 29, 2014	18.19	18.33	17.77	17.91	11,719	-0.17(-0.94%)
Apr 28, 2014	17.85	18.08	17.71	18.08	8,200	+0.34(+1.92%)
Apr 25, 2014	18.43	18.43	17.72	17.74	16,599	-0.71(-3.84%)
Apr 24, 2014	18.85	19.06	18.40	18.45	10,001	-0.26(-1.40%)
Apr 23, 2014	19.20	19.28	18.63	18.71	8,167	-0.47(-2.47%)
Apr 22, 2014	18.96	19.28	18.95	19.18	7,803	+0.34(+1.80%)
Apr 21, 2014	19.14	19.16	18.70	18.84	5,172	+0.23(+1.22%)
Apr 17, 2014	18.38	18.62	18.62	18.62	10,312	+0.23(+1.23%)
Apr 16, 2014	18.55	18.65	18.31	18.39	44,930	-0.03(-0.15%)
Apr 15, 2014	18.31	18.57	18.05	18.42	13,631	+0.25(+1.36%)
Apr 14, 2014	18.10	18.60	18.10	18.17	10,598	+0.16(+0.86%)
Apr 11, 2014	17.85	18.41	17.78	18.02	25,199	-0.05(-0.27%)
Apr 10, 2014	18.00	18.19	17.88	18.07	20,964	-0.09(-0.47%)
Apr 09, 2014	18.03	18.31	17.98	18.15	9,982	+0.10(+0.55%)
Apr 08, 2014	17.78	18.24	17.72	18.05	20,112	+0.33(+1.88%)
Apr 07, 2014	18.09	18.11	17.63	17.72	20,306	-0.37(-2.04%)
Apr 04, 2014	18.82	19.10	17.99	18.09	23,104	-0.59(-3.15%)
Apr 03, 2014	19.02	19.04	18.46	18.67	7,444	-0.43(-2.26%)
Apr 02, 2014	18.80	19.13	18.75	19.11	5,743	+0.41(+2.20%)
Apr 01, 2014	19.13	19.33	18.24	18.70	28,862	-0.43(-2.26%)
Mar 31, 2014	19.35	19.78	19.05	19.13	40,065	-0.18(-0.95%)
Mar 28, 2014	19.36	19.70	19.31	19.31	6,143	-0.05(-0.26%)
Mar 27, 2014	19.51	19.61	19.13	19.36	9,852	-0.29(-1.48%)
Mar 26, 2014	20.27	20.27	19.64	19.65	21,406	-0.45(-2.22%)
Mar 25, 2014	20.03	20.10	19.92	20.10	4,804	+0.18(+0.89%)
Mar 24, 2014	20.03	20.07	19.62	19.92	14,041	-0.06(-0.32%)
Mar 21, 2014	20.10	20.10	19.84	19.98	16,188	-0.11(-0.56%)
Mar 20, 2014	19.72	20.10	19.59	20.10	9,101	+0.41(+2.09%)
Mar 19, 2014	19.81	20.03	19.48	19.69	20,447	-0.31(-1.56%)
Mar 18, 2014	19.84	20.00	19.81	20.00	6,170	+0.22(+1.11%)
Mar 17, 2014	20.05	20.10	19.67	19.78	12,075	-0.06(-0.29%)
Mar 14, 2014	19.85	20.10	19.61	19.84	16,711	+0.00(+0.00%)
Mar 13, 2014	20.08	20.08	19.84	19.84	5,331	-0.01(-0.04%)
Mar 12, 2014	19.39	19.96	19.39	19.84	13,938	+0.29(+1.47%)
Mar 11, 2014	19.90	19.90	19.22	19.55	10,163	-0.40(-2.01%)
Mar 10, 2014	19.20	20.03	19.02	19.96	13,754	+0.72(+3.77%)
Mar 07, 2014	19.12	19.37	18.85	19.23	14,174	+0.24(+1.26%)
Mar 06, 2014	18.93	19.01	18.52	18.99	16,937	+0.04(+0.22%)
Mar 05, 2014	18.54	19.11	18.53	18.95	16,045	+0.30(+1.58%)
Mar 04, 2014	18.15	18.71	18.15	18.65	28,952	+0.62(+3.43%)
Mar 03, 2014	18.32	18.34	17.97	18.04	10,851	-0.52(-2.81%)
Feb 28, 2014	18.55	18.88	18.34	18.56	14,653	+0.03(+0.15%)
Feb 27, 2014	18.46	18.60	18.27	18.53	17,601	+0.04(+0.19%)
Feb 26, 2014	18.77	18.84	18.44	18.49	5,238	-0.18(-0.94%)
Feb 25, 2014	18.53	19.20	18.50	18.67	10,018	-0.01(-0.04%)
Feb 24, 2014	18.54	19.05	18.22	18.68	9,833	+0.46(+2.51%)
Feb 21, 2014	18.34	18.51	18.14	18.22	16,420	+0.01(+0.04%)
Feb 20, 2014	17.94	18.39	17.94	18.21	6,350	+0.27(+1.49%)
Feb 19, 2014	18.08	18.68	17.94	17.94	22,344	-0.13(-0.74%)
Feb 18, 2014	17.92	18.50	17.80	18.08	20,918	+0.03(+0.16%)
Feb 14, 2014	18.23	18.05	18.05	18.05	13,363	-0.20(-1.08%)
Feb 13, 2014	17.63	18.48	17.63	18.25	7,412	+0.43(+2.41%)
Feb 12, 2014	18.24	18.24	17.68	17.82	19,711	-0.32(-1.75%)
Feb 11, 2014	17.87	18.18	17.86	18.13	9,899	+0.25(+1.38%)
Feb 10, 2014	18.01	18.01	17.63	17.89	17,391	+0.01(+0.08%)
Feb 07, 2014	18.13	18.41	17.57	17.87	27,530	-0.11(-0.63%)
Feb 06, 2014	18.08	18.23	17.73	17.99	37,026	+0.04(+0.24%)
Feb 05, 2014	17.58	17.96	17.19	17.94	23,877	+0.25(+1.43%)
Feb 04, 2014	17.92	18.68	17.57	17.69	42,761	-0.10(-0.55%)

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.