Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.57	18.61	18.57	18.60	115,137	+0.04(+0.19%)
Apr 29, 2014	18.60	18.60	18.53	18.57	295,441	+0.02(+0.11%)
Apr 28, 2014	18.59	18.59	18.54	18.55	134,487	-0.03(-0.16%)
Apr 25, 2014	18.55	18.59	18.52	18.58	91,331	+0.08(+0.42%)
Apr 24, 2014	18.52	18.52	18.49	18.50	119,305	-0.00(-0.01%)
Apr 23, 2014	18.49	18.52	18.43	18.50	58,662	+0.01(+0.06%)
Apr 22, 2014	18.48	18.57	18.47	18.49	98,697	+0.02(+0.13%)
Apr 21, 2014	18.42	18.48	18.42	18.47	75,959	+0.03(+0.15%)
Apr 17, 2014	18.53	18.44	18.44	18.44	119,597	-0.02(-0.10%)
Apr 16, 2014	18.47	18.47	18.43	18.46	25,338	-0.01(-0.03%)
Apr 15, 2014	18.43	18.47	18.43	18.46	92,908	+0.02(+0.13%)
Apr 14, 2014	18.48	18.48	18.42	18.44	82,923	-0.02(-0.13%)
Apr 11, 2014	18.44	18.46	18.44	18.46	59,176	+0.06(+0.34%)
Apr 10, 2014	18.41	18.42	18.39	18.40	107,899	+0.04(+0.22%)
Apr 09, 2014	18.36	18.39	18.34	18.36	33,454	+0.03(+0.15%)
Apr 08, 2014	18.35	18.35	18.32	18.33	78,720	+0.01(+0.07%)
Apr 07, 2014	18.37	18.37	18.30	18.32	311,985	+0.04(+0.24%)
Apr 04, 2014	18.26	18.30	18.26	18.28	184,084	+0.03(+0.17%)
Apr 03, 2014	18.30	18.30	18.24	18.25	70,723	-0.00(-0.02%)
Apr 02, 2014	18.25	18.27	18.23	18.25	60,450	-0.03(-0.15%)
Apr 01, 2014	18.35	18.35	18.25	18.28	78,880	-0.02(-0.13%)
Mar 31, 2014	18.31	18.31	18.25	18.30	87,041	+0.04(+0.20%)
Mar 28, 2014	18.28	18.28	18.25	18.26	38,708	-0.01(-0.04%)
Mar 27, 2014	18.28	18.28	18.21	18.27	266,391	+0.06(+0.31%)
Mar 26, 2014	18.22	18.28	18.21	18.21	186,405	-0.02(-0.13%)
Mar 25, 2014	18.25	18.25	18.19	18.24	576,967	+0.00(+0.00%)
Mar 24, 2014	18.29	18.29	18.20	18.24	121,347	+0.00(+0.00%)
Mar 21, 2014	18.27	18.27	18.20	18.24	79,696	+0.01(+0.04%)
Mar 20, 2014	18.18	18.25	18.18	18.23	71,058	+0.02(+0.13%)
Mar 19, 2014	18.23	18.33	18.19	18.21	153,867	-0.03(-0.15%)
Mar 18, 2014	18.23	18.26	18.23	18.23	149,670	-0.04(-0.20%)
Mar 17, 2014	18.32	18.32	18.21	18.27	158,145	+0.04(+0.20%)
Mar 14, 2014	18.27	18.27	18.22	18.23	35,757	-0.02(-0.09%)
Mar 13, 2014	18.21	18.27	18.18	18.25	527,311	+0.04(+0.19%)
Mar 12, 2014	18.11	18.23	18.11	18.21	181,416	+0.05(+0.27%)
Mar 11, 2014	18.11	18.19	18.10	18.17	873,824	+0.03(+0.15%)
Mar 10, 2014	18.21	18.21	18.08	18.14	1,190,702	+0.07(+0.37%)
Mar 07, 2014	18.11	18.11	18.04	18.07	73,020	+0.03(+0.15%)
Mar 06, 2014	18.13	18.14	18.03	18.04	369,381	-0.08(-0.46%)
Mar 05, 2014	18.14	18.14	18.10	18.13	48,885	+0.05(+0.30%)
Mar 04, 2014	18.21	18.21	18.06	18.07	1,492,580	-0.15(-0.81%)
Mar 03, 2014	18.24	18.24	18.17	18.22	37,988	+0.06(+0.35%)
Feb 28, 2014	18.15	18.16	18.09	18.16	139,675	+0.05(+0.26%)
Feb 27, 2014	18.11	18.12	18.04	18.11	63,706	+0.08(+0.43%)
Feb 26, 2014	18.03	18.05	17.99	18.04	73,682	+0.09(+0.52%)
Feb 25, 2014	17.94	18.00	17.91	17.94	82,860	+0.06(+0.35%)
Feb 24, 2014	17.91	17.93	17.86	17.88	37,075	-0.04(-0.24%)
Feb 21, 2014	17.85	17.92	17.81	17.92	156,216	+0.07(+0.39%)
Feb 20, 2014	17.74	17.85	17.74	17.85	29,792	+0.08(+0.43%)
Feb 19, 2014	17.85	17.85	17.73	17.78	68,805	+0.01(+0.06%)
Feb 18, 2014	17.78	17.78	17.72	17.77	64,264	+0.06(+0.32%)
Feb 14, 2014	17.86	17.71	17.71	17.71	119,375	-0.10(-0.56%)
Feb 13, 2014	17.70	17.81	17.70	17.81	43,260	+0.12(+0.69%)
Feb 12, 2014	17.78	17.78	17.67	17.69	106,517	-0.05(-0.30%)
Feb 11, 2014	17.77	17.77	17.70	17.74	57,024	-0.02(-0.09%)
Feb 10, 2014	17.68	17.78	17.66	17.76	104,621	+0.12(+0.68%)
Feb 07, 2014	17.67	17.67	17.59	17.64	118,691	-0.08(-0.43%)
Feb 06, 2014	17.62	17.71	17.52	17.71	121,487	+0.12(+0.68%)
Feb 05, 2014	17.50	17.62	17.50	17.59	82,051	+0.15(+0.88%)
Feb 04, 2014	17.73	17.73	17.43	17.44	159,165	-0.22(-1.25%)

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.