Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.75	18.92	18.66	18.89	17,535,806	+0.15(+0.79%)
Apr 29, 2014	18.75	18.92	18.69	18.75	11,157,270	+0.05(+0.29%)
Apr 28, 2014	18.64	18.71	18.54	18.69	7,027,891	+0.16(+0.84%)
Apr 25, 2014	18.59	18.64	18.38	18.54	6,547,970	-0.12(-0.63%)
Apr 24, 2014	18.58	18.81	18.47	18.65	10,726,342	+0.19(+1.06%)
Apr 23, 2014	18.88	18.88	18.39	18.46	5,382,206	-0.05(-0.29%)
Apr 22, 2014	18.59	18.62	18.47	18.51	3,312,336	-0.06(-0.34%)
Apr 21, 2014	18.42	18.69	18.32	18.57	2,201,260	-0.09(-0.50%)
Apr 17, 2014	18.67	18.67	18.67	18.67	2,743,213	-0.02(-0.13%)
Apr 16, 2014	18.71	18.73	18.62	18.69	3,671,825	+0.12(+0.67%)
Apr 15, 2014	18.56	18.64	18.43	18.57	4,001,181	-0.07(-0.38%)
Apr 14, 2014	18.60	18.64	18.23	18.64	6,138,905	+0.20(+1.10%)
Apr 11, 2014	18.47	18.53	18.36	18.43	4,410,493	-0.12(-0.63%)
Apr 10, 2014	18.76	18.99	18.55	18.55	4,093,163	-0.19(-1.04%)
Apr 09, 2014	18.92	19.04	18.71	18.75	6,503,147	-0.08(-0.41%)
Apr 08, 2014	18.75	18.90	18.68	18.82	3,250,549	+0.04(+0.21%)
Apr 07, 2014	18.92	19.00	18.76	18.78	4,738,106	-0.12(-0.66%)
Apr 04, 2014	19.15	19.21	18.90	18.91	3,318,142	-0.18(-0.94%)
Apr 03, 2014	18.86	19.10	18.82	19.09	4,383,141	+0.30(+1.62%)
Apr 02, 2014	18.82	18.92	18.74	18.78	4,213,739	+0.02(+0.08%)
Apr 01, 2014	18.95	19.00	18.68	18.77	2,945,831	-0.10(-0.54%)
Mar 31, 2014	18.75	18.89	18.70	18.87	6,218,944	+0.19(+1.00%)
Mar 28, 2014	18.59	18.82	18.54	18.68	5,004,107	+0.16(+0.88%)
Mar 27, 2014	18.57	18.64	18.47	18.52	3,817,592	-0.10(-0.54%)
Mar 26, 2014	18.93	18.96	18.61	18.62	5,613,401	-0.20(-1.08%)
Mar 25, 2014	18.82	18.93	18.75	18.82	2,369,678	+0.04(+0.21%)
Mar 24, 2014	18.93	18.98	18.72	18.78	4,244,093	-0.09(-0.45%)
Mar 21, 2014	19.24	19.39	18.82	18.87	6,764,203	+0.31(+1.68%)
Mar 20, 2014	18.22	18.61	18.19	18.56	3,780,711	+0.30(+1.62%)
Mar 19, 2014	18.43	18.45	18.18	18.26	3,182,813	-0.16(-0.89%)
Mar 18, 2014	18.46	18.57	18.42	18.43	2,275,527	-0.06(-0.34%)
Mar 17, 2014	18.54	18.58	18.36	18.49	3,277,727	+0.02(+0.13%)
Mar 14, 2014	18.22	18.59	18.18	18.47	7,013,333	+0.23(+1.28%)
Mar 13, 2014	18.39	18.43	18.04	18.23	8,867,238	-0.14(-0.76%)
Mar 12, 2014	18.68	18.74	18.36	18.37	7,247,739	-0.73(-3.83%)
Mar 11, 2014	19.12	19.17	18.96	19.10	3,075,537	+0.02(+0.08%)
Mar 10, 2014	19.00	19.14	19.00	19.09	4,093,621	+0.04(+0.20%)
Mar 07, 2014	19.14	19.14	18.87	19.05	2,964,053	+0.00(+0.00%)
Mar 06, 2014	18.94	19.14	18.92	19.05	2,414,138	+0.12(+0.62%)
Mar 05, 2014	18.85	18.96	18.78	18.93	4,522,723	+0.06(+0.33%)
Mar 04, 2014	19.00	19.04	18.77	18.87	4,455,164	+0.08(+0.41%)
Mar 03, 2014	18.95	18.96	18.73	18.79	4,353,991	-0.29(-1.51%)
Feb 28, 2014	18.86	19.16	18.80	19.08	7,088,404	+0.24(+1.28%)
Feb 27, 2014	18.59	18.85	18.54	18.84	3,648,768	+0.22(+1.17%)
Feb 26, 2014	18.52	18.77	18.51	18.62	4,707,956	+0.16(+0.84%)
Feb 25, 2014	18.53	18.57	18.40	18.47	5,658,816	-0.05(-0.25%)
Feb 24, 2014	18.63	18.64	18.51	18.51	5,630,880	-0.12(-0.67%)
Feb 21, 2014	18.69	18.79	18.54	18.64	6,175,223	-0.04(-0.21%)
Feb 20, 2014	18.53	18.74	18.38	18.68	6,455,404	+0.17(+0.93%)
Feb 19, 2014	18.49	18.66	18.47	18.50	3,783,709	-0.09(-0.50%)
Feb 18, 2014	18.64	18.75	18.53	18.60	3,255,588	-0.09(-0.46%)
Feb 14, 2014	18.54	18.68	18.68	18.68	2,925,983	+0.10(+0.55%)
Feb 13, 2014	18.25	18.65	18.25	18.58	4,948,705	+0.23(+1.23%)
Feb 12, 2014	18.21	18.37	18.16	18.36	4,722,677	+0.05(+0.30%)
Feb 11, 2014	18.05	18.40	18.04	18.30	3,448,151	+0.24(+1.34%)
Feb 10, 2014	17.98	18.10	17.93	18.06	3,543,873	+0.04(+0.22%)
Feb 07, 2014	17.98	18.08	17.87	18.02	4,029,772	+0.18(+1.00%)
Feb 06, 2014	17.65	17.86	17.58	17.84	3,841,359	+0.23(+1.33%)
Feb 05, 2014	17.58	17.80	17.58	17.61	4,468,088	-0.02(-0.09%)
Feb 04, 2014	17.68	17.76	17.55	17.62	3,496,133	+0.02(+0.13%)

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.