Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.88	18.00	17.70	17.90	47,539	-0.10(-0.56%)
Apr 29, 2014	17.22	18.00	17.17	18.00	57,792	+0.93(+5.45%)
Apr 28, 2014	17.89	17.89	16.22	17.07	134,149	-0.70(-3.94%)
Apr 25, 2014	17.70	18.42	17.64	17.77	47,347	+0.06(+0.34%)
Apr 24, 2014	18.03	18.30	17.45	17.71	129,354	-0.14(-0.78%)
Apr 23, 2014	18.01	18.49	17.74	17.85	82,990	-0.22(-1.22%)
Apr 22, 2014	17.90	18.30	17.90	18.07	50,589	+0.06(+0.33%)
Apr 21, 2014	18.01	18.01	17.80	18.01	18,954	+0.03(+0.17%)
Apr 17, 2014	17.76	17.98	17.98	17.98	67,400	+0.11(+0.62%)
Apr 16, 2014	16.90	18.02	16.90	17.87	60,988	+0.92(+5.43%)
Apr 15, 2014	17.09	17.39	16.73	16.95	25,869	-0.08(-0.47%)
Apr 14, 2014	18.19	18.50	16.11	17.03	58,257	-0.91(-5.07%)
Apr 11, 2014	18.21	18.65	17.60	17.94	46,277	-0.48(-2.61%)
Apr 10, 2014	18.81	19.00	17.50	18.42	28,092	-0.35(-1.86%)
Apr 09, 2014	19.20	20.00	18.49	18.77	21,651	-0.29(-1.52%)
Apr 08, 2014	19.25	20.30	18.63	19.06	37,528	-0.25(-1.29%)
Apr 07, 2014	19.54	19.54	19.00	19.31	33,841	-0.26(-1.33%)
Apr 04, 2014	19.90	20.20	19.55	19.57	57,073	-0.14(-0.71%)
Apr 03, 2014	20.86	20.86	19.65	19.71	87,899	-1.05(-5.06%)
Apr 02, 2014	21.01	21.25	20.45	20.76	43,668	-0.13(-0.62%)
Apr 01, 2014	20.00	21.21	20.00	20.89	80,879	+0.82(+4.09%)
Mar 31, 2014	19.95	20.79	18.96	20.07	44,193	+0.15(+0.75%)
Mar 28, 2014	18.90	20.39	18.32	19.92	80,804	+1.11(+5.90%)
Mar 27, 2014	19.41	20.00	18.61	18.81	66,520	-0.84(-4.27%)
Mar 26, 2014	20.20	20.24	19.20	19.65	36,500	-0.40(-2.00%)
Mar 25, 2014	19.96	20.44	19.70	20.05	59,118	+0.28(+1.42%)
Mar 24, 2014	20.44	21.94	19.45	19.77	70,355	-0.53(-2.61%)
Mar 21, 2014	21.65	22.45	19.81	20.30	39,480	-1.35(-6.24%)
Mar 20, 2014	22.50	22.90	21.40	21.65	29,439	-0.80(-3.56%)
Mar 19, 2014	22.90	23.00	21.20	22.45	58,241	-0.57(-2.48%)
Mar 18, 2014	22.93	23.11	22.59	23.02	45,176	+0.14(+0.61%)
Mar 17, 2014	23.93	23.99	22.35	22.88	63,402	-0.63(-2.68%)
Mar 14, 2014	23.38	25.11	23.38	23.51	28,028	-0.76(-3.13%)
Mar 13, 2014	24.37	25.17	23.34	24.27	17,547	-0.09(-0.37%)
Mar 12, 2014	23.79	25.22	23.35	24.36	18,934	+0.36(+1.50%)
Mar 11, 2014	24.25	25.15	22.62	24.00	57,225	-0.19(-0.79%)
Mar 10, 2014	24.25	25.20	23.04	24.19	58,207	-0.23(-0.94%)
Mar 07, 2014	23.91	25.16	23.04	24.42	404,111	+0.67(+2.82%)
Mar 06, 2014	25.38	25.38	22.28	23.75	356,453	+0.68(+2.95%)
Mar 05, 2014	24.00	24.12	22.96	23.07	85,180	+0.07(+0.30%)
Mar 04, 2014	23.25	23.70	21.22	23.00	153,133	+0.01(+0.04%)
Mar 03, 2014	22.54	23.70	22.00	22.99	13,507	+0.74(+3.33%)
Feb 28, 2014	23.47	23.61	22.00	22.25	29,348	-1.15(-4.91%)
Feb 27, 2014	23.15	23.68	22.85	23.40	25,068	+0.30(+1.30%)
Feb 26, 2014	23.09	23.25	22.78	23.10	5,188	+0.03(+0.13%)
Feb 25, 2014	22.92	24.10	22.87	23.07	17,713	+0.25(+1.10%)
Feb 24, 2014	22.75	22.96	22.36	22.82	30,656	+0.08(+0.35%)
Feb 21, 2014	24.00	24.00	22.60	22.74	54,490	-1.25(-5.21%)
Feb 20, 2014	23.82	24.00	23.46	23.99	47,914	+0.28(+1.18%)
Feb 19, 2014	23.93	24.00	23.60	23.71	131,676	-0.28(-1.17%)
Feb 18, 2014	24.00	24.00	23.36	23.99	69,038	+0.60(+2.57%)
Feb 14, 2014	24.43	23.39	23.39	23.39	46,600	-0.60(-2.50%)
Feb 13, 2014	23.99	24.00	23.38	23.99	28,486	+0.31(+1.31%)
Feb 12, 2014	24.00	24.72	23.28	23.68	13,305	-0.31(-1.29%)
Feb 11, 2014	22.30	25.05	22.30	23.99	63,227	+0.91(+3.94%)
Feb 10, 2014	22.64	23.34	22.02	23.08	48,493	+0.62(+2.76%)
Feb 07, 2014	22.30	23.00	21.94	22.46	63,649	+0.33(+1.49%)
Feb 06, 2014	21.57	22.41	20.89	22.13	90,881	+0.45(+2.08%)
Feb 05, 2014	21.66	22.99	20.79	21.68	151,420	-0.18(-0.82%)
Feb 04, 2014	20.38	22.71	20.38	21.86	62,192	+1.24(+6.01%)

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.