Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.54	19.84	19.41	19.48	17,818,306	-0.06(-0.33%)
Apr 29, 2014	19.65	19.75	19.47	19.55	7,523,986	-0.11(-0.54%)
Apr 28, 2014	19.61	19.79	19.54	19.65	8,726,698	+0.05(+0.24%)
Apr 25, 2014	19.54	19.70	19.51	19.61	7,545,168	+0.09(+0.48%)
Apr 24, 2014	19.46	19.62	19.36	19.51	7,568,759	+0.16(+0.85%)
Apr 23, 2014	19.29	19.61	19.25	19.35	15,349,982	+0.10(+0.52%)
Apr 22, 2014	19.23	19.29	19.15	19.25	9,598,686	+0.00(+0.00%)
Apr 21, 2014	19.43	19.48	19.16	19.25	10,800,683	-0.12(-0.60%)
Apr 17, 2014	19.48	19.37	19.37	19.37	6,899,825	-0.16(-0.84%)
Apr 16, 2014	19.48	19.53	19.36	19.53	5,393,625	+0.12(+0.63%)
Apr 15, 2014	19.19	19.48	19.17	19.41	10,468,816	+0.27(+1.40%)
Apr 14, 2014	19.12	19.22	19.03	19.14	9,847,219	+0.09(+0.46%)
Apr 11, 2014	19.29	19.41	19.04	19.05	12,336,543	-0.25(-1.27%)
Apr 10, 2014	19.34	19.57	19.24	19.30	7,863,820	-0.01(-0.03%)
Apr 09, 2014	19.47	19.49	19.14	19.30	9,256,458	-0.15(-0.78%)
Apr 08, 2014	19.12	19.46	19.01	19.46	9,118,018	+0.29(+1.49%)
Apr 07, 2014	19.14	19.46	19.09	19.17	7,389,801	+0.05(+0.28%)
Apr 04, 2014	18.91	19.30	18.89	19.12	7,569,813	+0.14(+0.74%)
Apr 03, 2014	18.99	19.06	18.89	18.98	5,848,938	+0.03(+0.15%)
Apr 02, 2014	19.16	19.16	18.94	18.95	8,923,308	-0.20(-1.07%)
Apr 01, 2014	19.43	19.43	19.12	19.15	10,179,506	-0.22(-1.12%)
Mar 31, 2014	19.29	19.43	19.12	19.37	10,028,450	+0.09(+0.49%)
Mar 28, 2014	19.14	19.29	19.08	19.27	5,119,992	+0.10(+0.52%)
Mar 27, 2014	18.91	19.21	18.85	19.17	12,541,741	+0.23(+1.23%)
Mar 26, 2014	18.95	19.10	18.88	18.94	7,882,672	+0.02(+0.12%)
Mar 25, 2014	18.94	19.01	18.76	18.92	7,775,093	+0.00(+0.00%)
Mar 24, 2014	18.99	19.11	18.90	18.92	7,251,144	-0.04(-0.22%)
Mar 21, 2014	18.93	19.18	18.87	18.96	12,676,929	+0.13(+0.71%)
Mar 20, 2014	18.81	18.83	18.58	18.82	8,248,453	+0.00(+0.00%)
Mar 19, 2014	19.17	19.20	18.73	18.82	6,331,313	-0.34(-1.80%)
Mar 18, 2014	19.13	19.22	19.07	19.17	5,283,321	+0.02(+0.12%)
Mar 17, 2014	19.17	19.19	19.03	19.15	5,691,537	-0.01(-0.03%)
Mar 14, 2014	18.87	19.23	18.84	19.15	9,432,951	+0.23(+1.24%)
Mar 13, 2014	18.81	18.99	18.74	18.92	11,078,574	+0.11(+0.56%)
Mar 12, 2014	18.49	18.81	18.48	18.81	7,829,479	+0.31(+1.67%)
Mar 11, 2014	18.56	18.61	18.38	18.50	5,605,196	-0.04(-0.22%)
Mar 10, 2014	18.58	18.64	18.48	18.54	7,777,109	-0.06(-0.35%)
Mar 07, 2014	18.30	18.61	18.23	18.61	9,058,744	+0.27(+1.50%)
Mar 06, 2014	18.49	18.52	18.25	18.33	7,028,256	-0.15(-0.81%)
Mar 05, 2014	18.66	18.68	18.44	18.48	8,700,686	-0.18(-0.96%)
Mar 04, 2014	18.61	18.71	18.55	18.66	8,471,458	+0.17(+0.94%)
Mar 03, 2014	18.59	18.65	18.39	18.49	7,704,412	-0.16(-0.87%)
Feb 28, 2014	18.54	18.67	18.50	18.65	6,431,049	+0.19(+1.03%)
Feb 27, 2014	18.57	18.60	18.41	18.46	6,702,158	-0.10(-0.56%)
Feb 26, 2014	18.47	18.59	18.44	18.56	7,184,748	+0.13(+0.72%)
Feb 25, 2014	18.39	18.58	18.35	18.43	6,378,478	+0.06(+0.31%)
Feb 24, 2014	18.45	18.56	18.37	18.37	6,525,897	+0.01(+0.03%)
Feb 21, 2014	18.41	18.52	18.35	18.37	5,360,073	+0.01(+0.03%)
Feb 20, 2014	18.28	18.44	18.26	18.36	6,230,385	+0.10(+0.57%)
Feb 19, 2014	18.32	18.42	18.21	18.26	4,819,447	-0.10(-0.53%)
Feb 18, 2014	18.29	18.42	18.25	18.36	5,290,296	+0.15(+0.82%)
Feb 14, 2014	18.07	18.21	18.21	18.21	4,772,534	+0.09(+0.48%)
Feb 13, 2014	17.89	18.15	17.89	18.12	5,250,824	+0.16(+0.90%)
Feb 12, 2014	17.89	17.99	17.82	17.96	4,442,230	+0.01(+0.03%)
Feb 11, 2014	17.73	18.00	17.73	17.95	7,117,733	+0.20(+1.11%)
Feb 10, 2014	17.51	17.76	17.42	17.76	6,958,675	+0.23(+1.32%)
Feb 07, 2014	17.52	17.57	17.42	17.52	8,823,499	+0.03(+0.17%)
Feb 06, 2014	17.50	17.62	17.41	17.50	10,629,513	+0.10(+0.60%)
Feb 05, 2014	17.46	17.49	17.35	17.39	5,551,161	-0.11(-0.63%)
Feb 04, 2014	17.66	17.68	17.39	17.50	8,162,601	-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.