Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.89	18.08	17.64	17.81	146,041	-0.09(-0.51%)
Apr 29, 2014	18.41	18.68	17.83	17.90	219,267	-0.38(-2.08%)
Apr 28, 2014	18.41	18.57	18.17	18.29	89,247	-0.11(-0.62%)
Apr 25, 2014	18.60	18.77	18.35	18.40	123,372	-0.30(-1.63%)
Apr 24, 2014	19.01	19.01	18.63	18.70	43,188	-0.24(-1.28%)
Apr 23, 2014	19.11	19.27	18.92	18.95	136,081	-0.20(-1.03%)
Apr 22, 2014	19.01	19.37	19.00	19.14	34,785	+0.11(+0.60%)
Apr 21, 2014	19.07	19.17	18.99	19.03	35,573	-0.07(-0.36%)
Apr 17, 2014	18.89	19.10	19.10	19.10	56,557	+0.17(+0.88%)
Apr 16, 2014	18.88	19.02	18.67	18.93	78,620	+0.12(+0.65%)
Apr 15, 2014	18.81	18.86	18.44	18.81	55,839	+0.00(+0.00%)
Apr 14, 2014	18.97	18.98	18.63	18.81	93,969	+0.03(+0.16%)
Apr 11, 2014	18.81	19.03	18.71	18.78	69,653	-0.21(-1.08%)
Apr 10, 2014	19.42	19.42	18.86	18.98	101,650	-0.49(-2.54%)
Apr 09, 2014	19.54	19.57	19.28	19.48	61,100	-0.06(-0.31%)
Apr 08, 2014	19.58	19.74	19.51	19.54	64,271	+0.00(+0.00%)
Apr 07, 2014	19.36	19.69	19.20	19.54	80,475	+0.08(+0.39%)
Apr 04, 2014	20.06	20.06	19.35	19.46	69,745	-0.46(-2.33%)
Apr 03, 2014	20.12	20.13	19.84	19.93	86,993	-0.13(-0.64%)
Apr 02, 2014	20.08	20.25	19.94	20.06	132,502	+0.05(+0.23%)
Apr 01, 2014	19.77	20.08	19.50	20.01	71,343	+0.33(+1.70%)
Mar 31, 2014	19.42	19.74	19.42	19.68	67,780	+0.38(+1.97%)
Mar 28, 2014	19.26	19.59	18.96	19.30	72,406	+0.05(+0.24%)
Mar 27, 2014	19.46	19.53	19.19	19.25	40,737	-0.25(-1.29%)
Mar 26, 2014	20.00	20.00	19.47	19.50	59,274	-0.36(-1.80%)
Mar 25, 2014	20.01	20.04	19.79	19.86	52,144	-0.05(-0.23%)
Mar 24, 2014	20.02	20.15	19.86	19.90	59,603	-0.14(-0.68%)
Mar 21, 2014	20.24	20.30	19.92	20.04	191,604	-0.10(-0.49%)
Mar 20, 2014	19.81	20.26	19.52	20.14	46,090	+0.30(+1.53%)
Mar 19, 2014	19.93	19.96	19.68	19.84	45,810	-0.05(-0.23%)
Mar 18, 2014	19.78	19.92	19.68	19.88	62,726	+0.09(+0.46%)
Mar 17, 2014	19.87	19.94	19.77	19.79	75,989	+0.05(+0.23%)
Mar 14, 2014	19.65	19.88	19.57	19.74	55,073	+0.00(+0.00%)
Mar 13, 2014	19.90	19.90	19.56	19.74	53,231	-0.05(-0.27%)
Mar 12, 2014	19.59	19.83	19.46	19.80	89,810	+0.09(+0.46%)
Mar 11, 2014	19.77	19.79	19.52	19.71	83,811	-0.11(-0.54%)
Mar 10, 2014	19.73	19.83	19.61	19.81	61,046	+0.02(+0.08%)
Mar 07, 2014	19.75	20.00	19.62	19.80	75,379	+0.17(+0.85%)
Mar 06, 2014	19.52	19.77	19.44	19.63	60,499	+0.14(+0.70%)
Mar 05, 2014	19.35	19.52	19.23	19.49	102,316	+0.08(+0.39%)
Mar 04, 2014	19.05	19.55	19.00	19.42	250,458	+0.58(+3.07%)
Mar 03, 2014	19.01	19.02	18.76	18.84	64,716	-0.27(-1.39%)
Feb 28, 2014	19.24	19.33	19.06	19.11	131,852	-0.10(-0.51%)
Feb 27, 2014	19.21	19.27	18.97	19.20	99,914	-0.01(-0.04%)
Feb 26, 2014	18.93	19.22	18.80	19.21	73,229	+0.33(+1.77%)
Feb 25, 2014	19.04	19.04	18.72	18.88	73,507	-0.16(-0.84%)
Feb 24, 2014	18.95	19.13	18.87	19.04	104,896	+0.17(+0.89%)
Feb 21, 2014	18.60	18.92	18.51	18.87	117,728	+0.34(+1.85%)
Feb 20, 2014	18.32	18.55	18.22	18.53	431,271	+0.25(+1.37%)
Feb 19, 2014	18.90	18.90	18.21	18.28	167,011	-0.63(-3.34%)
Feb 18, 2014	19.10	19.11	18.76	18.91	59,921	-0.17(-0.88%)
Feb 14, 2014	18.71	19.08	19.08	19.08	91,544	+0.37(+1.99%)
Feb 13, 2014	18.57	18.82	18.55	18.70	101,438	+0.02(+0.12%)
Feb 12, 2014	18.57	18.74	18.57	18.68	87,479	+0.02(+0.12%)
Feb 11, 2014	18.59	18.78	18.57	18.66	56,185	+0.17(+0.90%)
Feb 10, 2014	18.57	18.63	18.41	18.49	116,126	-0.05(-0.24%)
Feb 07, 2014	18.72	18.72	18.48	18.54	103,066	-0.06(-0.32%)
Feb 06, 2014	18.58	18.70	18.50	18.60	103,554	+0.10(+0.53%)
Feb 05, 2014	18.49	18.66	18.42	18.50	99,647	-0.05(-0.24%)
Feb 04, 2014	18.51	18.75	18.45	18.54	82,586	+0.08(+0.41%)

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.