Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.00	19.20	18.93	19.05	48,108	-0.05(-0.26%)
Apr 29, 2014	19.13	19.25	19.00	19.10	27,081	-0.01(-0.05%)
Apr 28, 2014	19.35	19.41	19.01	19.11	22,895	-0.21(-1.09%)
Apr 25, 2014	19.53	19.57	19.27	19.32	29,386	-0.25(-1.28%)
Apr 24, 2014	19.55	19.72	19.40	19.57	27,719	+0.11(+0.57%)
Apr 23, 2014	19.36	19.64	19.36	19.46	37,435	+0.16(+0.83%)
Apr 22, 2014	19.11	19.50	19.11	19.30	39,583	+0.23(+1.21%)
Apr 21, 2014	18.85	19.38	18.85	19.07	46,025	+0.22(+1.17%)
Apr 17, 2014		18.85	18.85	18.85	0	-0.35(-1.82%)
Apr 16, 2014	19.23	19.38	19.05	19.20	61,587	-0.03(-0.16%)
Apr 15, 2014	19.56	19.68	19.00	19.23	59,564	-0.45(-2.29%)
Apr 14, 2014	19.98	20.07	17.90	19.68	255,234	-0.48(-2.38%)
Apr 11, 2014	20.42	20.44	20.09	20.16	44,366	-0.28(-1.37%)
Apr 10, 2014	20.42	20.61	20.42	20.44	58,513	-0.07(-0.34%)
Apr 09, 2014	20.33	20.57	20.33	20.51	47,293	+0.16(+0.79%)
Apr 08, 2014	20.24	20.44	20.18	20.35	35,562	+0.16(+0.79%)
Apr 07, 2014	20.50	20.75	20.11	20.19	49,422	-0.39(-1.90%)
Apr 04, 2014	20.63	20.69	20.54	20.58	25,488	-0.05(-0.24%)
Apr 03, 2014	20.50	20.63	20.41	20.63	66,493	+0.15(+0.73%)
Apr 02, 2014	20.41	20.50	20.38	20.48	26,298	-0.02(-0.10%)
Apr 01, 2014	20.43	20.77	20.33	20.50	43,383	+0.16(+0.79%)
Mar 31, 2014	20.10	20.34	20.04	20.34	51,741	+0.24(+1.19%)
Mar 28, 2014	20.17	20.19	19.96	20.10	41,698	-0.06(-0.30%)
Mar 27, 2014	19.98	20.26	19.85	20.16	37,026	+0.37(+1.87%)
Mar 26, 2014	20.29	20.36	19.75	19.79	54,561	-0.39(-1.93%)
Mar 25, 2014	19.76	20.38	19.70	20.18	84,940	+0.46(+2.33%)
Mar 24, 2014	19.70	19.74	19.65	19.72	52,826	+0.21(+1.08%)
Mar 21, 2014	19.46	19.70	19.38	19.51	98,441	+0.23(+1.19%)
Mar 20, 2014	18.88	19.40	18.82	19.28	74,244	+0.54(+2.88%)
Mar 19, 2014	18.61	18.89	18.61	18.74	35,188	+0.04(+0.24%)
Mar 18, 2014	18.54	18.70	18.50	18.70	31,106	+0.14(+0.78%)
Mar 17, 2014	18.81	18.88	18.55	18.55	41,443	-0.26(-1.38%)
Mar 14, 2014	18.81	18.86	18.76	18.81	25,118	+0.01(+0.05%)
Mar 13, 2014	18.86	18.88	18.80	18.80	19,806	-0.02(-0.11%)
Mar 12, 2014	18.87	18.88	18.80	18.82	16,591	-0.03(-0.16%)
Mar 11, 2014	18.90	18.92	18.83	18.85	25,209	-0.08(-0.42%)
Mar 10, 2014	18.93	18.93	18.83	18.93	18,769	+0.01(+0.05%)
Mar 07, 2014	18.95	18.95	18.84	18.92	13,321	+0.03(+0.16%)
Mar 06, 2014	19.00	19.00	18.85	18.89	14,597	-0.04(-0.21%)
Mar 05, 2014	18.91	18.97	18.87	18.93	21,481	-0.18(-0.94%)
Mar 04, 2014	18.84	19.11	18.84	19.11	18,228	+0.28(+1.49%)
Mar 03, 2014	19.05	19.05	18.75	18.83	26,749	-0.19(-1.00%)
Feb 28, 2014	18.84	19.02	18.82	19.02	21,997	+0.22(+1.17%)
Feb 27, 2014	18.89	18.89	18.71	18.80	22,160	+0.00(+0.00%)
Feb 26, 2014	18.80	18.94	18.80	18.80	16,012	-0.11(-0.58%)
Feb 25, 2014	18.96	18.97	18.73	18.91	26,412	+0.00(+0.00%)
Feb 24, 2014	18.92	18.92	18.85	18.91	29,011	+0.01(+0.05%)
Feb 21, 2014	18.68	18.93	18.68	18.90	19,706	+0.22(+1.18%)
Feb 20, 2014	18.80	18.85	18.54	18.68	45,906	-0.12(-0.64%)
Feb 19, 2014	18.88	18.96	18.77	18.80	24,009	-0.12(-0.63%)
Feb 18, 2014	18.90	18.98	18.78	18.92	27,721	-0.01(-0.05%)
Feb 14, 2014		18.93	18.93	18.93	0	+0.10(+0.53%)
Feb 13, 2014	18.76	18.97	18.64	18.83	33,259	+0.07(+0.37%)
Feb 12, 2014	18.97	18.97	18.73	18.76	26,337	-0.12(-0.64%)
Feb 11, 2014	18.92	18.92	18.80	18.88	20,561	+0.08(+0.43%)
Feb 10, 2014	19.16	19.16	18.80	18.80	30,461	-0.05(-0.27%)
Feb 07, 2014	18.88	19.02	18.59	18.85	48,615	+0.14(+0.75%)
Feb 06, 2014	18.33	18.74	18.27	18.71	41,427	+0.36(+1.96%)
Feb 05, 2014	18.04	18.35	17.91	18.35	46,652	+0.16(+0.88%)
Feb 04, 2014	17.96	18.19	17.81	18.19	65,765	+0.00(+0.00%)

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.