Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.31	19.48	19.26	19.47	632,489	+0.15(+0.78%)
Apr 29, 2014	19.40	19.46	19.22	19.32	650,803	-0.03(-0.16%)
Apr 28, 2014	19.23	19.36	19.13	19.35	624,817	+0.17(+0.91%)
Apr 25, 2014	19.31	19.39	19.11	19.17	540,060	-0.24(-1.22%)
Apr 24, 2014	19.26	19.41	19.13	19.41	660,918	+0.24(+1.24%)
Apr 23, 2014	19.30	19.33	19.07	19.17	1,262,699	-0.12(-0.65%)
Apr 22, 2014	19.29	19.39	19.12	19.30	953,321	+0.05(+0.26%)
Apr 21, 2014	19.19	19.29	19.12	19.25	505,166	+0.04(+0.23%)
Apr 17, 2014	19.20	19.20	19.20	19.20	1,656,752	-0.08(-0.42%)
Apr 16, 2014	19.17	19.33	19.07	19.29	964,982	+0.16(+0.82%)
Apr 15, 2014	18.93	19.13	18.87	19.13	1,510,286	+0.25(+1.32%)
Apr 14, 2014	18.92	18.98	18.72	18.88	1,114,234	+0.08(+0.43%)
Apr 11, 2014	18.94	19.09	18.77	18.80	1,123,711	-0.18(-0.95%)
Apr 10, 2014	19.23	19.33	18.95	18.98	1,002,582	-0.22(-1.14%)
Apr 09, 2014	19.24	19.30	19.05	19.20	590,260	-0.01(-0.06%)
Apr 08, 2014	19.10	19.27	19.00	19.21	1,119,131	+0.08(+0.42%)
Apr 07, 2014	19.13	19.31	19.06	19.13	965,405	+0.01(+0.06%)
Apr 04, 2014	19.01	19.14	18.89	19.12	1,568,489	+0.17(+0.89%)
Apr 03, 2014	19.01	19.04	18.84	18.95	1,146,432	-0.05(-0.26%)
Apr 02, 2014	18.92	19.05	18.80	19.00	903,806	+0.04(+0.20%)
Apr 01, 2014	18.91	18.97	18.72	18.96	2,361,286	+0.24(+1.30%)
Mar 31, 2014	18.84	18.95	18.64	18.72	1,776,227	-0.07(-0.37%)
Mar 28, 2014	18.69	18.88	18.69	18.79	609,401	+0.09(+0.50%)
Mar 27, 2014	18.53	18.75	18.46	18.69	1,017,951	+0.19(+1.01%)
Mar 26, 2014	18.79	18.87	18.50	18.51	725,256	-0.26(-1.36%)
Mar 25, 2014	18.69	18.88	18.61	18.76	890,275	+0.18(+0.97%)
Mar 24, 2014	18.61	18.66	18.36	18.58	850,147	+0.03(+0.17%)
Mar 21, 2014	18.20	18.56	18.19	18.55	2,406,008	+0.34(+1.89%)
Mar 20, 2014	18.18	18.22	17.95	18.21	1,142,761	-0.01(-0.03%)
Mar 19, 2014	18.71	18.76	18.18	18.21	1,100,837	-0.46(-2.44%)
Mar 18, 2014	18.59	18.70	18.52	18.67	834,840	+0.06(+0.34%)
Mar 17, 2014	18.66	18.79	18.52	18.61	679,509	-0.04(-0.20%)
Mar 14, 2014	18.63	18.81	18.57	18.64	933,100	-0.04(-0.20%)
Mar 13, 2014	18.80	18.85	18.64	18.68	1,003,283	-0.11(-0.60%)
Mar 12, 2014	18.58	18.80	18.49	18.79	1,021,434	+0.14(+0.74%)
Mar 11, 2014	18.61	18.71	18.52	18.66	548,948	+0.06(+0.34%)
Mar 10, 2014	18.76	18.82	18.51	18.59	636,486	-0.19(-1.00%)
Mar 07, 2014	19.02	19.07	18.69	18.78	1,665,583	-0.27(-1.44%)
Mar 06, 2014	19.14	19.15	18.86	19.05	1,500,541	-0.05(-0.26%)
Mar 05, 2014	19.19	19.26	18.92	19.10	1,104,512	-0.12(-0.65%)
Mar 04, 2014	19.14	19.24	19.02	19.23	991,514	+0.32(+1.67%)
Mar 03, 2014	18.70	18.93	18.66	18.91	1,307,468	+0.09(+0.46%)
Feb 28, 2014	18.93	18.97	18.75	18.83	2,629,403	-0.14(-0.72%)
Feb 27, 2014	19.22	19.27	18.83	18.96	1,061,188	-0.23(-1.19%)
Feb 26, 2014	19.09	19.28	18.99	19.19	1,365,846	+0.17(+0.88%)
Feb 25, 2014	18.88	19.15	18.87	19.03	569,367	+0.08(+0.42%)
Feb 24, 2014	19.14	19.21	18.94	18.95	755,114	-0.09(-0.49%)
Feb 21, 2014	18.97	19.25	18.91	19.04	1,758,967	+0.02(+0.13%)
Feb 20, 2014	18.96	19.12	18.90	19.01	1,431,550	+0.07(+0.39%)
Feb 19, 2014	18.84	19.06	18.78	18.94	1,214,516	+0.08(+0.43%)
Feb 18, 2014	18.53	18.98	18.47	18.86	1,993,757	+0.34(+1.83%)
Feb 14, 2014	18.69	18.52	18.52	18.52	1,670,464	-0.15(-0.79%)
Feb 13, 2014	18.44	18.82	18.44	18.67	813,967	+0.07(+0.37%)
Feb 12, 2014	18.65	18.68	18.54	18.60	1,788,973	+0.01(+0.07%)
Feb 11, 2014	18.56	18.74	18.49	18.59	1,135,774	+0.06(+0.30%)
Feb 10, 2014	18.19	18.57	18.11	18.53	880,353	+0.37(+2.04%)
Feb 07, 2014	18.12	18.26	18.02	18.16	925,962	+0.14(+0.75%)
Feb 06, 2014	17.77	18.05	17.70	18.03	1,053,719	+0.28(+1.57%)
Feb 05, 2014	17.64	17.76	17.53	17.75	874,160	+0.07(+0.38%)
Feb 04, 2014	17.43	17.70	17.33	17.68	1,753,461	+0.38(+2.18%)

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.