Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.64	18.68	18.63	18.67	114,723	+0.04(+0.19%)
Apr 29, 2014	18.67	18.67	18.60	18.64	294,378	+0.02(+0.11%)
Apr 28, 2014	18.66	18.66	18.61	18.61	134,003	-0.03(-0.16%)
Apr 25, 2014	18.62	18.66	18.59	18.64	91,002	+0.08(+0.42%)
Apr 24, 2014	18.58	18.58	18.56	18.57	118,876	-0.00(-0.01%)
Apr 23, 2014	18.55	18.58	18.50	18.57	58,451	+0.01(+0.06%)
Apr 22, 2014	18.55	18.63	18.54	18.56	98,342	+0.02(+0.13%)
Apr 21, 2014	18.49	18.55	18.49	18.53	75,685	+0.03(+0.15%)
Apr 17, 2014	18.59	18.51	18.51	18.51	119,167	-0.02(-0.10%)
Apr 16, 2014	18.54	18.54	18.50	18.52	25,247	-0.01(-0.03%)
Apr 15, 2014	18.50	18.53	18.50	18.53	92,573	+0.02(+0.13%)
Apr 14, 2014	18.55	18.55	18.49	18.51	82,625	-0.02(-0.13%)
Apr 11, 2014	18.50	18.53	18.50	18.53	58,963	+0.06(+0.34%)
Apr 10, 2014	18.48	18.48	18.45	18.47	107,511	+0.04(+0.22%)
Apr 09, 2014	18.43	18.46	18.41	18.43	33,334	+0.03(+0.15%)
Apr 08, 2014	18.42	18.42	18.39	18.40	78,436	+0.01(+0.07%)
Apr 07, 2014	18.44	18.44	18.36	18.39	310,863	+0.04(+0.24%)
Apr 04, 2014	18.33	18.37	18.32	18.34	183,422	+0.03(+0.17%)
Apr 03, 2014	18.37	18.37	18.30	18.31	70,468	-0.00(-0.02%)
Apr 02, 2014	18.31	18.34	18.30	18.31	60,232	-0.03(-0.15%)
Apr 01, 2014	18.41	18.41	18.31	18.34	78,596	-0.02(-0.13%)
Mar 31, 2014	18.38	18.38	18.32	18.37	86,728	+0.04(+0.20%)
Mar 28, 2014	18.35	18.35	18.32	18.33	38,569	-0.01(-0.04%)
Mar 27, 2014	18.34	18.34	18.27	18.33	265,433	+0.06(+0.31%)
Mar 26, 2014	18.29	18.34	18.28	18.28	185,734	-0.02(-0.13%)
Mar 25, 2014	18.32	18.32	18.26	18.30	574,891	+0.00(+0.00%)
Mar 24, 2014	18.35	18.35	18.26	18.30	120,911	+0.00(+0.00%)
Mar 21, 2014	18.34	18.34	18.27	18.30	79,410	+0.01(+0.04%)
Mar 20, 2014	18.24	18.32	18.24	18.29	70,802	+0.02(+0.13%)
Mar 19, 2014	18.30	18.40	18.25	18.27	153,314	-0.03(-0.15%)
Mar 18, 2014	18.30	18.32	18.30	18.30	149,132	-0.04(-0.20%)
Mar 17, 2014	18.38	18.38	18.28	18.34	157,576	+0.04(+0.20%)
Mar 14, 2014	18.33	18.33	18.29	18.30	35,629	-0.02(-0.09%)
Mar 13, 2014	18.28	18.34	18.25	18.31	525,414	+0.04(+0.19%)
Mar 12, 2014	18.18	18.30	18.18	18.28	180,764	+0.05(+0.27%)
Mar 11, 2014	18.17	18.25	18.17	18.23	870,680	+0.03(+0.15%)
Mar 10, 2014	18.27	18.27	18.15	18.20	1,186,418	+0.07(+0.37%)
Mar 07, 2014	18.18	18.18	18.10	18.14	72,758	+0.03(+0.15%)
Mar 06, 2014	18.19	18.21	18.10	18.11	368,052	-0.08(-0.46%)
Mar 05, 2014	18.21	18.21	18.17	18.19	48,709	+0.05(+0.30%)
Mar 04, 2014	18.28	18.28	18.12	18.14	1,487,210	-0.15(-0.81%)
Mar 03, 2014	18.30	18.30	18.24	18.29	37,852	+0.06(+0.35%)
Feb 28, 2014	18.21	18.23	18.16	18.23	139,172	+0.05(+0.26%)
Feb 27, 2014	18.18	18.18	18.11	18.18	63,477	+0.08(+0.42%)
Feb 26, 2014	18.10	18.12	18.06	18.10	73,417	+0.09(+0.52%)
Feb 25, 2014	18.01	18.07	17.97	18.01	82,562	+0.06(+0.35%)
Feb 24, 2014	17.98	17.99	17.93	17.94	36,942	-0.04(-0.24%)
Feb 21, 2014	17.92	17.99	17.87	17.99	155,654	+0.07(+0.39%)
Feb 20, 2014	17.80	17.92	17.80	17.92	29,685	+0.08(+0.43%)
Feb 19, 2014	17.91	17.92	17.79	17.84	68,558	+0.01(+0.06%)
Feb 18, 2014	17.84	17.84	17.79	17.83	64,033	+0.06(+0.32%)
Feb 14, 2014	17.93	17.77	17.77	17.77	118,946	-0.10(-0.56%)
Feb 13, 2014	17.77	17.88	17.76	17.87	43,104	+0.12(+0.69%)
Feb 12, 2014	17.84	17.84	17.73	17.75	106,133	-0.05(-0.30%)
Feb 11, 2014	17.83	17.83	17.76	17.80	56,819	-0.02(-0.09%)
Feb 10, 2014	17.75	17.84	17.73	17.82	104,245	+0.12(+0.68%)
Feb 07, 2014	17.73	17.73	17.65	17.70	118,264	-0.08(-0.43%)
Feb 06, 2014	17.69	17.78	17.59	17.78	121,050	+0.12(+0.68%)
Feb 05, 2014	17.57	17.68	17.56	17.66	81,755	+0.15(+0.88%)
Feb 04, 2014	17.79	17.79	17.49	17.50	158,592	-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.