Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.83	17.85	17.48	17.62	15,677	-0.15(-0.83%)
Apr 29, 2014	18.04	18.18	17.62	17.76	11,815	-0.17(-0.94%)
Apr 28, 2014	17.71	17.93	17.57	17.93	8,267	+0.34(+1.92%)
Apr 25, 2014	18.28	18.28	17.57	17.59	16,736	-0.70(-3.84%)
Apr 24, 2014	18.70	18.91	18.25	18.30	10,083	-0.26(-1.40%)
Apr 23, 2014	19.04	19.13	18.47	18.56	8,235	-0.47(-2.47%)
Apr 22, 2014	18.81	19.13	18.80	19.03	7,867	+0.34(+1.80%)
Apr 21, 2014	18.98	19.00	18.54	18.69	5,215	+0.22(+1.22%)
Apr 17, 2014	18.23	18.47	18.47	18.47	10,397	+0.22(+1.23%)
Apr 16, 2014	18.40	18.50	18.16	18.24	45,302	-0.03(-0.15%)
Apr 15, 2014	18.16	18.42	17.90	18.27	13,744	+0.25(+1.36%)
Apr 14, 2014	17.95	18.45	17.95	18.02	10,686	+0.15(+0.86%)
Apr 11, 2014	17.70	18.25	17.64	17.87	25,407	-0.05(-0.27%)
Apr 10, 2014	17.85	18.04	17.74	17.92	21,137	-0.08(-0.47%)
Apr 09, 2014	17.89	18.16	17.83	18.00	10,065	+0.10(+0.55%)
Apr 08, 2014	17.64	18.09	17.57	17.90	20,278	+0.33(+1.88%)
Apr 07, 2014	17.94	17.96	17.49	17.57	20,474	-0.37(-2.04%)
Apr 04, 2014	18.66	18.94	17.84	17.94	23,295	-0.58(-3.15%)
Apr 03, 2014	18.87	18.89	18.30	18.52	7,505	-0.43(-2.26%)
Apr 02, 2014	18.65	18.98	18.60	18.95	5,791	+0.41(+2.20%)
Apr 01, 2014	18.97	19.17	18.09	18.54	29,101	-0.43(-2.26%)
Mar 31, 2014	19.19	19.62	18.89	18.97	40,397	-0.18(-0.95%)
Mar 28, 2014	19.20	19.53	19.15	19.15	6,194	-0.05(-0.26%)
Mar 27, 2014	19.35	19.45	18.98	19.20	9,934	-0.29(-1.48%)
Mar 26, 2014	20.11	20.11	19.48	19.49	21,583	-0.44(-2.22%)
Mar 25, 2014	19.87	19.94	19.76	19.93	4,843	+0.18(+0.89%)
Mar 24, 2014	19.87	19.90	19.46	19.76	14,157	-0.06(-0.32%)
Mar 21, 2014	19.93	19.93	19.67	19.82	16,322	-0.11(-0.56%)
Mar 20, 2014	19.55	19.93	19.43	19.93	9,176	+0.41(+2.09%)
Mar 19, 2014	19.64	19.86	19.32	19.53	20,616	-0.31(-1.56%)
Mar 18, 2014	19.67	19.83	19.64	19.83	6,221	+0.22(+1.11%)
Mar 17, 2014	19.88	19.93	19.50	19.62	12,174	-0.06(-0.29%)
Mar 14, 2014	19.69	19.93	19.45	19.67	16,849	+0.00(+0.00%)
Mar 13, 2014	19.92	19.92	19.67	19.67	5,375	-0.01(-0.04%)
Mar 12, 2014	19.23	19.79	19.23	19.68	14,053	+0.29(+1.47%)
Mar 11, 2014	19.74	19.74	19.06	19.39	10,247	-0.40(-2.01%)
Mar 10, 2014	19.05	19.87	18.86	19.79	13,868	+0.72(+3.77%)
Mar 07, 2014	18.96	19.21	18.70	19.07	14,291	+0.24(+1.26%)
Mar 06, 2014	18.77	18.86	18.37	18.84	17,077	+0.04(+0.22%)
Mar 05, 2014	18.39	18.95	18.38	18.79	16,177	+0.29(+1.58%)
Mar 04, 2014	18.01	18.56	18.01	18.50	29,191	+0.61(+3.43%)
Mar 03, 2014	18.17	18.19	17.82	17.89	10,941	-0.52(-2.81%)
Feb 28, 2014	18.40	18.72	18.19	18.40	14,774	+0.03(+0.15%)
Feb 27, 2014	18.31	18.45	18.12	18.38	17,747	+0.03(+0.19%)
Feb 26, 2014	18.62	18.68	18.29	18.34	5,282	-0.17(-0.94%)
Feb 25, 2014	18.38	19.05	18.35	18.52	10,101	-0.01(-0.04%)
Feb 24, 2014	18.39	18.90	18.07	18.52	9,915	+0.45(+2.51%)
Feb 21, 2014	18.19	18.36	17.99	18.07	16,556	+0.01(+0.04%)
Feb 20, 2014	17.80	18.24	17.80	18.06	6,403	+0.27(+1.49%)
Feb 19, 2014	17.93	18.52	17.80	17.80	22,529	-0.13(-0.74%)
Feb 18, 2014	17.77	18.35	17.65	17.93	21,091	+0.03(+0.16%)
Feb 14, 2014	18.08	17.90	17.90	17.90	13,474	-0.20(-1.08%)
Feb 13, 2014	17.49	18.33	17.49	18.10	7,473	+0.43(+2.41%)
Feb 12, 2014	18.09	18.09	17.53	17.67	19,874	-0.31(-1.75%)
Feb 11, 2014	17.73	18.03	17.71	17.98	9,980	+0.24(+1.38%)
Feb 10, 2014	17.86	17.86	17.49	17.74	17,535	+0.01(+0.08%)
Feb 07, 2014	17.98	18.26	17.43	17.73	27,758	-0.11(-0.63%)
Feb 06, 2014	17.93	18.08	17.59	17.84	37,332	+0.04(+0.24%)
Feb 05, 2014	17.44	17.82	17.05	17.80	24,074	+0.25(+1.43%)
Feb 04, 2014	17.78	18.52	17.43	17.55	43,114	-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.