Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.09	19.20	19.05	19.18	660,052	+0.06(+0.33%)
Apr 29, 2014	19.07	19.14	19.04	19.12	645,661	+0.09(+0.48%)
Apr 28, 2014	19.07	19.12	18.82	19.03	957,281	+0.03(+0.18%)
Apr 25, 2014	19.12	19.12	18.95	19.00	1,087,851	-0.18(-0.92%)
Apr 24, 2014	19.24	19.26	19.07	19.17	705,245	+0.01(+0.07%)
Apr 23, 2014	19.19	19.21	19.14	19.16	1,451,009	-0.04(-0.22%)
Apr 22, 2014	19.14	19.25	19.12	19.20	1,537,119	+0.10(+0.53%)
Apr 21, 2014	19.04	19.10	19.00	19.10	701,405	+0.07(+0.35%)
Apr 17, 2014	18.98	19.03	19.03	19.03	767,372	+0.04(+0.20%)
Apr 16, 2014	18.93	19.00	18.84	19.00	768,062	+0.21(+1.14%)
Apr 15, 2014	18.71	18.81	18.50	18.78	1,552,056	+0.12(+0.63%)
Apr 14, 2014	18.68	18.73	18.52	18.66	923,003	+0.12(+0.66%)
Apr 11, 2014	18.62	18.73	18.51	18.54	1,264,032	-0.18(-0.99%)
Apr 10, 2014	19.15	19.15	18.69	18.73	1,308,264	-0.41(-2.14%)
Apr 09, 2014	18.99	19.14	18.92	19.14	1,564,393	+0.23(+1.20%)
Apr 08, 2014	18.81	18.95	18.75	18.91	1,105,043	+0.09(+0.47%)
Apr 07, 2014	19.02	19.04	18.78	18.82	1,454,451	-0.23(-1.23%)
Apr 04, 2014	19.41	19.43	19.03	19.06	1,248,926	-0.27(-1.39%)
Apr 03, 2014	19.39	19.40	19.27	19.33	576,044	-0.04(-0.22%)
Apr 02, 2014	19.35	19.39	19.31	19.37	812,630	+0.05(+0.28%)
Apr 01, 2014	19.23	19.31	19.21	19.31	711,858	+0.15(+0.79%)
Mar 31, 2014	19.10	19.18	19.09	19.16	884,353	+0.19(+0.99%)
Mar 28, 2014	18.95	19.08	18.93	18.97	717,323	+0.08(+0.44%)
Mar 27, 2014	18.90	18.97	18.81	18.89	929,067	-0.03(-0.13%)
Mar 26, 2014	19.18	19.18	18.92	18.92	717,270	-0.18(-0.94%)
Mar 25, 2014	19.14	19.17	18.99	19.10	653,333	+0.07(+0.37%)
Mar 24, 2014	19.20	19.21	18.93	19.02	1,164,190	-0.09(-0.49%)
Mar 21, 2014	19.27	19.31	19.11	19.12	710,978	-0.08(-0.43%)
Mar 20, 2014	19.06	19.21	19.02	19.20	1,403,292	+0.11(+0.59%)
Mar 19, 2014	19.22	19.23	18.98	19.09	1,203,536	-0.13(-0.65%)
Mar 18, 2014	19.09	19.23	19.08	19.21	1,202,752	+0.17(+0.90%)
Mar 17, 2014	19.00	19.11	18.99	19.04	2,115,718	+0.16(+0.84%)
Mar 14, 2014	18.88	18.99	18.87	18.88	986,749	-0.04(-0.19%)
Mar 13, 2014	19.20	19.21	18.87	18.92	1,447,231	-0.22(-1.15%)
Mar 12, 2014	19.07	19.14	18.99	19.14	1,101,165	+0.02(+0.11%)
Mar 11, 2014	19.27	19.29	19.09	19.12	703,401	-0.12(-0.61%)
Mar 10, 2014	19.24	19.25	19.13	19.23	563,334	-0.01(-0.04%)
Mar 07, 2014	19.33	19.34	19.17	19.24	1,170,846	+0.00(+0.00%)
Mar 06, 2014	19.28	19.30	19.23	19.24	711,156	+0.03(+0.15%)
Mar 05, 2014	19.21	19.25	19.19	19.21	736,748	+0.00(+0.02%)
Mar 04, 2014	19.12	19.25	19.11	19.21	1,115,353	+0.30(+1.59%)
Mar 03, 2014	18.91	18.96	18.79	18.91	1,817,616	-0.14(-0.72%)
Feb 28, 2014	19.01	19.15	18.93	19.05	972,978	+0.03(+0.18%)
Feb 27, 2014	18.92	19.01	18.88	19.01	964,440	+0.09(+0.49%)
Feb 26, 2014	18.95	19.00	18.87	18.92	1,073,231	+0.02(+0.13%)
Feb 25, 2014	18.93	18.98	18.85	18.90	782,670	-0.02(-0.11%)
Feb 24, 2014	18.86	19.03	18.79	18.92	904,035	+0.13(+0.69%)
Feb 21, 2014	18.86	18.89	18.79	18.79	590,589	-0.03(-0.16%)
Feb 20, 2014	18.71	18.85	18.66	18.82	653,686	+0.12(+0.65%)
Feb 19, 2014	18.79	18.88	18.67	18.70	1,058,676	-0.12(-0.62%)
Feb 18, 2014	18.80	18.84	18.74	18.81	872,686	+0.05(+0.27%)
Feb 14, 2014	18.67	18.76	18.76	18.76	640,765	+0.09(+0.47%)
Feb 13, 2014	18.46	18.69	18.45	18.67	917,765	+0.12(+0.63%)
Feb 12, 2014	18.58	18.63	18.52	18.56	1,757,268	+0.04(+0.20%)
Feb 11, 2014	18.37	18.58	18.36	18.52	2,771,396	+0.18(+0.98%)
Feb 10, 2014	18.32	18.34	18.25	18.34	1,582,438	+0.04(+0.21%)
Feb 07, 2014	18.17	18.32	18.11	18.30	1,126,675	+0.24(+1.34%)
Feb 06, 2014	17.90	18.08	17.90	18.06	854,127	+0.21(+1.19%)
Feb 05, 2014	17.84	17.89	17.69	17.85	918,398	-0.03(-0.19%)
Feb 04, 2014	17.82	17.92	17.77	17.88	2,830,076	+0.13(+0.71%)

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.