Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.95	24.19	23.69	24.13	1,523,263	+0.27(+1.13%)
Mar 28, 2014	23.73	24.09	23.73	23.86	1,224,235	+0.11(+0.46%)
Mar 27, 2014	23.62	23.86	23.57	23.75	1,176,479	+0.10(+0.43%)
Mar 26, 2014	23.53	23.87	23.46	23.65	1,582,751	+0.24(+1.05%)
Mar 25, 2014	23.62	23.65	23.24	23.40	1,828,062	-0.07(-0.29%)
Mar 24, 2014	23.29	23.58	23.23	23.47	1,170,853	+0.14(+0.61%)
Mar 21, 2014	23.55	23.64	23.23	23.33	1,609,509	-0.04(-0.18%)
Mar 20, 2014	23.26	23.45	23.04	23.37	1,741,023	+0.08(+0.36%)
Mar 19, 2014	23.44	23.56	23.08	23.28	1,231,736	-0.24(-1.00%)
Mar 18, 2014	23.18	23.53	23.07	23.52	1,232,663	+0.32(+1.38%)
Mar 17, 2014	23.01	23.41	22.90	23.20	713,226	+0.34(+1.48%)
Mar 14, 2014	22.79	22.97	22.64	22.86	1,815,291	-0.02(-0.07%)
Mar 13, 2014	23.07	23.07	22.68	22.88	683,513	-0.16(-0.70%)
Mar 12, 2014	22.75	23.06	22.52	23.04	1,213,224	+0.20(+0.89%)
Mar 11, 2014	23.14	23.23	22.75	22.84	533,531	-0.28(-1.20%)
Mar 10, 2014	23.03	23.15	22.87	23.12	734,209	+0.03(+0.15%)
Mar 07, 2014	22.93	23.26	22.79	23.08	1,213,279	+0.35(+1.56%)
Mar 06, 2014	22.76	22.76	22.43	22.73	930,566	+0.05(+0.22%)
Mar 05, 2014	22.75	22.79	22.46	22.68	670,758	-0.12(-0.52%)
Mar 04, 2014	22.25	22.87	22.24	22.80	1,477,859	+0.83(+3.76%)
Mar 03, 2014	22.07	22.14	21.77	21.97	692,894	-0.26(-1.18%)
Feb 28, 2014	22.58	22.69	22.17	22.23	1,346,281	-0.28(-1.24%)
Feb 27, 2014	22.26	22.56	22.09	22.51	876,182	+0.30(+1.37%)
Feb 26, 2014	22.05	22.47	22.01	22.21	802,654	+0.24(+1.08%)
Feb 25, 2014	22.05	22.32	21.94	21.97	1,083,525	-0.07(-0.31%)
Feb 24, 2014	22.02	22.18	21.93	22.04	1,321,008	+0.01(+0.04%)
Feb 21, 2014	21.96	22.13	21.92	22.03	956,635	+0.09(+0.42%)
Feb 20, 2014	21.65	21.95	21.55	21.94	1,154,873	+0.29(+1.32%)
Feb 19, 2014	21.22	21.71	21.19	21.65	1,901,063	+0.19(+0.86%)
Feb 18, 2014	22.61	22.77	21.32	21.46	5,017,280	-2.17(-9.17%)
Feb 14, 2014	23.78	23.63	23.63	23.63	1,434,288	-0.14(-0.60%)
Feb 13, 2014	23.20	23.85	23.20	23.77	1,504,163	+0.47(+2.03%)
Feb 12, 2014	22.87	23.41	22.87	23.30	1,476,766	+0.42(+1.84%)
Feb 11, 2014	22.69	23.07	22.50	22.88	768,104	+0.24(+1.04%)
Feb 10, 2014	22.77	22.88	22.54	22.64	809,551	-0.12(-0.52%)
Feb 07, 2014	22.14	22.85	22.12	22.76	1,295,827	+0.73(+3.33%)
Feb 06, 2014	21.91	22.26	21.90	22.03	1,115,867	+0.18(+0.81%)
Feb 05, 2014	22.09	22.09	21.53	21.85	1,339,905	-0.32(-1.45%)
Feb 04, 2014	22.42	22.45	22.16	22.17	969,799	-0.07(-0.30%)
Feb 03, 2014	23.52	23.61	22.22	22.24	2,189,753	-1.29(-5.48%)
Jan 31, 2014	23.38	23.66	23.34	23.53	1,175,972	-0.16(-0.68%)
Jan 30, 2014	23.70	24.04	23.66	23.69	2,967,027	+0.25(+1.08%)
Jan 29, 2014	23.73	23.89	23.36	23.44	951,066	-0.42(-1.77%)
Jan 28, 2014	23.73	24.16	23.66	23.86	1,339,124	+0.20(+0.86%)
Jan 27, 2014	23.96	24.20	23.66	23.66	981,748	-0.30(-1.27%)
Jan 24, 2014	23.85	24.09	23.69	23.96	1,279,729	+0.00(+0.00%)
Jan 23, 2014	24.27	24.27	23.82	23.96	1,365,375	-0.37(-1.53%)
Jan 22, 2014	24.37	24.40	24.12	24.33	682,473	-0.04(-0.17%)
Jan 21, 2014	24.71	24.79	24.35	24.37	1,104,598	-0.26(-1.06%)
Jan 17, 2014	24.97	24.63	24.63	24.63	1,203,896	-0.44(-1.75%)
Jan 16, 2014	25.62	25.62	24.98	25.07	952,446	-0.61(-2.36%)
Jan 15, 2014	25.72	26.02	25.49	25.68	1,781,435	-0.04(-0.16%)
Jan 14, 2014	25.72	26.07	25.05	25.72	3,704,784	-1.96(-7.07%)
Jan 13, 2014	28.17	28.29	27.56	27.68	1,078,706	-0.59(-2.09%)
Jan 10, 2014	28.24	28.35	28.04	28.27	931,177	+0.00(+0.00%)
Jan 09, 2014	28.40	28.46	28.07	28.27	468,125	-0.05(-0.18%)
Jan 08, 2014	28.46	28.73	28.27	28.32	621,445	-0.23(-0.80%)
Jan 07, 2014	28.55	28.59	28.34	28.55	715,582	+0.16(+0.56%)
Jan 06, 2014	28.52	28.65	28.14	28.39	826,949	-0.08(-0.27%)
Jan 03, 2014	28.33	28.54	28.16	28.46	495,165	+0.12(+0.42%)

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.