Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	16.74	16.96	16.49	16.80	5,224,761	+0.16(+0.95%)
Mar 28, 2014	16.44	16.77	16.37	16.65	6,297,186	+0.29(+1.77%)
Mar 27, 2014	16.28	16.56	16.10	16.36	7,650,099	+0.10(+0.59%)
Mar 26, 2014	16.53	16.64	16.26	16.26	6,349,953	-0.20(-1.22%)
Mar 25, 2014	16.30	16.62	16.22	16.46	8,362,937	-0.04(-0.21%)
Mar 24, 2014	16.79	16.84	16.31	16.50	8,671,766	-0.24(-1.41%)
Mar 21, 2014	17.10	17.11	16.69	16.73	10,257,147	-0.25(-1.49%)
Mar 20, 2014	17.23	17.30	16.80	16.99	9,849,482	-0.18(-1.07%)
Mar 19, 2014	17.71	17.79	17.00	17.17	9,745,100	+0.11(+0.67%)
Mar 18, 2014	16.94	17.19	16.80	17.06	5,122,081	+0.23(+1.35%)
Mar 17, 2014	16.80	17.05	16.66	16.83	5,333,889	+0.06(+0.37%)
Mar 14, 2014	16.73	16.93	16.64	16.77	7,748,981	-0.03(-0.16%)
Mar 13, 2014	17.27	17.31	16.59	16.79	12,879,622	-0.43(-2.49%)
Mar 12, 2014	17.20	17.25	16.89	17.22	9,014,336	-0.23(-1.30%)
Mar 11, 2014	17.57	17.78	17.29	17.45	6,938,552	-0.06(-0.35%)
Mar 10, 2014	17.68	17.82	17.47	17.51	6,913,971	-0.27(-1.53%)
Mar 07, 2014	18.05	18.06	17.55	17.78	7,998,312	-0.19(-1.07%)
Mar 06, 2014	18.05	18.17	17.84	17.98	5,930,831	-0.05(-0.29%)
Mar 05, 2014	18.27	18.39	17.97	18.03	8,337,322	-0.24(-1.29%)
Mar 04, 2014	18.68	18.70	18.15	18.27	13,983,400	+0.09(+0.48%)
Mar 03, 2014	18.14	18.26	17.92	18.18	7,387,515	-0.16(-0.86%)
Feb 28, 2014	18.59	18.60	18.13	18.34	11,581,984	-0.26(-1.41%)
Feb 27, 2014	18.55	18.61	18.25	18.60	12,401,494	+0.04(+0.19%)
Feb 26, 2014	18.08	18.91	17.91	18.56	14,457,213	+0.50(+2.76%)
Feb 25, 2014	17.80	18.24	17.63	18.06	8,361,543	+0.23(+1.27%)
Feb 24, 2014	17.80	17.91	17.60	17.84	10,052,296	+0.04(+0.25%)
Feb 21, 2014	17.51	17.89	17.37	17.79	11,081,447	+0.31(+1.75%)
Feb 20, 2014	17.22	17.51	16.99	17.49	12,169,971	+0.31(+1.83%)
Feb 19, 2014	17.25	17.45	17.08	17.17	6,878,340	-0.11(-0.66%)
Feb 18, 2014	17.56	17.67	17.05	17.29	7,407,276	-0.20(-1.15%)
Feb 14, 2014	17.30	17.49	17.49	17.49	6,223,265	+0.17(+1.01%)
Feb 13, 2014	17.07	17.34	16.91	17.31	5,936,985	+0.19(+1.12%)
Feb 12, 2014	17.24	17.33	17.05	17.12	5,730,287	-0.06(-0.36%)
Feb 11, 2014	16.86	17.23	16.77	17.18	9,533,193	+0.28(+1.65%)
Feb 10, 2014	17.28	17.39	16.83	16.90	11,073,985	-0.39(-2.27%)
Feb 07, 2014	17.66	17.70	17.16	17.30	11,487,533	-0.29(-1.64%)
Feb 06, 2014	17.12	17.73	17.11	17.58	8,948,863	+0.56(+3.28%)
Feb 05, 2014	17.16	17.23	16.77	17.02	10,423,339	-0.33(-1.91%)
Feb 04, 2014	17.23	17.56	17.04	17.36	9,772,497	+0.16(+0.91%)
Feb 03, 2014	18.04	18.04	17.00	17.20	12,693,197	-0.55(-3.10%)
Jan 31, 2014	17.35	18.15	17.23	17.75	16,465,137	+0.48(+2.78%)
Jan 30, 2014	17.74	18.15	16.91	17.27	14,387,202	+0.30(+1.75%)
Jan 29, 2014	16.75	17.11	16.64	16.97	11,209,670	-0.02(-0.10%)
Jan 28, 2014	16.54	17.07	16.51	16.99	10,158,698	+0.65(+3.96%)
Jan 27, 2014	16.50	16.89	15.91	16.34	9,123,383	-0.11(-0.69%)
Jan 24, 2014	17.00	17.05	16.38	16.46	8,019,178	-0.71(-4.12%)
Jan 23, 2014	16.99	17.19	16.82	17.16	5,344,883	+0.02(+0.10%)
Jan 22, 2014	16.79	17.24	16.68	17.15	6,321,674	+0.38(+2.24%)
Jan 21, 2014	16.98	17.04	16.62	16.77	5,643,291	-0.14(-0.83%)
Jan 17, 2014	17.18	16.91	16.91	16.91	5,202,215	-0.29(-1.68%)
Jan 16, 2014	16.97	17.26	16.71	17.20	6,168,380	+0.19(+1.13%)
Jan 15, 2014	17.05	17.16	16.89	17.01	5,078,816	-0.04(-0.26%)
Jan 14, 2014	17.06	17.17	16.82	17.05	5,944,751	+0.10(+0.62%)
Jan 13, 2014	17.47	17.48	16.82	16.95	10,030,390	-0.66(-3.77%)
Jan 10, 2014	17.23	17.85	17.20	17.61	13,034,545	+0.32(+1.87%)
Jan 09, 2014	17.36	17.38	17.01	17.29	5,955,929	+0.01(+0.05%)
Jan 08, 2014	17.04	17.39	16.91	17.28	9,976,071	+0.21(+1.23%)
Jan 07, 2014	17.53	17.55	17.02	17.07	8,236,042	-0.26(-1.51%)
Jan 06, 2014	17.59	17.69	17.22	17.33	7,510,786	-0.17(-1.00%)
Jan 03, 2014	17.58	17.80	17.45	17.51	4,255,166	-0.03(-0.20%)

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.