Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	16.86	17.04	16.71	16.88	531,472	+0.07(+0.44%)
Mar 28, 2014	16.85	17.17	16.76	16.80	721,068	-0.04(-0.26%)
Mar 27, 2014	16.89	17.09	16.74	16.85	559,309	-0.06(-0.33%)
Mar 26, 2014	17.28	17.32	16.81	16.90	769,878	-0.31(-1.78%)
Mar 25, 2014	17.51	17.61	17.11	17.21	738,762	-0.24(-1.39%)
Mar 24, 2014	17.27	17.60	17.21	17.45	844,386	+0.14(+0.81%)
Mar 21, 2014	16.96	17.34	16.84	17.31	1,375,661	+0.48(+2.82%)
Mar 20, 2014	16.85	16.97	16.77	16.84	567,589	-0.07(-0.39%)
Mar 19, 2014	16.92	17.01	16.78	16.90	575,068	+0.01(+0.07%)
Mar 18, 2014	16.82	16.96	16.82	16.89	841,743	+0.04(+0.26%)
Mar 17, 2014	16.64	16.99	16.64	16.85	1,143,336	+0.20(+1.17%)
Mar 14, 2014	17.15	17.16	16.58	16.65	938,456	-0.12(-0.72%)
Mar 13, 2014	16.85	16.98	16.75	16.77	1,253,140	-0.10(-0.59%)
Mar 12, 2014	16.95	17.04	16.78	16.87	576,243	-0.21(-1.25%)
Mar 11, 2014	17.39	17.43	17.04	17.09	607,470	-0.21(-1.21%)
Mar 10, 2014	17.57	17.59	17.26	17.30	585,899	-0.33(-1.86%)
Mar 07, 2014	17.38	17.68	17.27	17.62	1,527,829	+0.71(+4.23%)
Mar 06, 2014	17.32	17.46	16.85	16.91	910,871	+0.30(+1.80%)
Mar 05, 2014	16.68	16.76	16.53	16.61	528,210	-0.09(-0.53%)
Mar 04, 2014	16.52	16.77	16.41	16.70	615,302	+0.33(+2.00%)
Mar 03, 2014	16.59	16.64	16.13	16.37	862,077	-0.35(-2.07%)
Feb 28, 2014	16.79	16.85	16.65	16.72	617,221	-0.02(-0.11%)
Feb 27, 2014	16.44	16.76	16.35	16.74	656,283	+0.25(+1.50%)
Feb 26, 2014	16.25	16.66	16.15	16.49	717,269	+0.35(+2.15%)
Feb 25, 2014	16.04	16.22	16.04	16.14	661,900	+0.14(+0.85%)
Feb 24, 2014	16.09	16.11	15.93	16.01	872,661	+0.07(+0.46%)
Feb 21, 2014	15.98	16.05	15.92	15.93	630,423	+0.03(+0.16%)
Feb 20, 2014	15.95	16.01	15.85	15.91	386,886	-0.02(-0.14%)
Feb 19, 2014	16.08	16.27	15.92	15.93	675,010	-0.17(-1.05%)
Feb 18, 2014	16.10	16.21	15.85	16.10	657,336	+0.03(+0.18%)
Feb 14, 2014	15.99	16.07	16.07	16.07	676,809	+0.06(+0.39%)
Feb 13, 2014	15.80	16.04	15.78	16.01	584,089	+0.14(+0.86%)
Feb 12, 2014	15.86	16.02	15.67	15.87	1,532,491	-0.00(-0.02%)
Feb 11, 2014	15.83	16.01	15.77	15.87	785,818	+0.14(+0.89%)
Feb 10, 2014	16.26	16.26	15.70	15.73	1,606,278	-0.49(-3.02%)
Feb 07, 2014	16.41	16.48	16.16	16.22	724,295	-0.09(-0.56%)
Feb 06, 2014	15.73	16.44	15.72	16.32	1,365,932	+0.56(+3.55%)
Feb 05, 2014	15.42	15.85	15.27	15.76	1,050,124	+0.30(+1.96%)
Feb 04, 2014	15.74	15.84	15.29	15.45	1,427,933	-0.20(-1.29%)
Feb 03, 2014	16.28	16.33	15.55	15.66	1,813,438	-0.67(-4.13%)
Jan 31, 2014	16.33	16.43	16.23	16.33	995,068	-0.16(-0.98%)
Jan 30, 2014	16.46	16.53	16.22	16.49	870,422	+0.17(+1.02%)
Jan 29, 2014	16.21	16.38	16.01	16.33	1,460,658	-0.01(-0.09%)
Jan 28, 2014	16.44	16.56	16.25	16.34	785,862	-0.15(-0.89%)
Jan 27, 2014	16.66	16.73	16.22	16.49	1,088,296	-0.14(-0.84%)
Jan 24, 2014	16.60	16.85	16.55	16.63	935,886	-0.08(-0.46%)
Jan 23, 2014	16.74	16.84	16.39	16.71	846,590	-0.14(-0.81%)
Jan 22, 2014	16.84	16.91	16.63	16.84	994,088	+0.06(+0.37%)
Jan 21, 2014	17.01	17.01	16.68	16.78	1,236,222	-0.18(-1.04%)
Jan 17, 2014	17.10	16.96	16.96	16.96	711,003	-0.11(-0.63%)
Jan 16, 2014	17.07	17.13	16.85	17.06	603,348	-0.08(-0.47%)
Jan 15, 2014	17.32	17.32	17.09	17.15	618,418	-0.17(-1.00%)
Jan 14, 2014	17.34	17.58	17.18	17.32	736,821	+0.08(+0.45%)
Jan 13, 2014	18.26	18.26	17.15	17.24	1,306,015	-0.55(-3.08%)
Jan 10, 2014	17.51	17.80	17.33	17.79	1,015,322	+0.37(+2.13%)
Jan 09, 2014	17.60	17.61	17.18	17.42	1,245,246	-0.25(-1.41%)
Jan 08, 2014	18.12	18.12	17.61	17.67	1,188,398	-0.45(-2.49%)
Jan 07, 2014	18.41	18.55	18.05	18.12	658,602	-0.20(-1.07%)
Jan 06, 2014	18.39	18.61	18.29	18.31	515,962	-0.02(-0.09%)
Jan 03, 2014	18.25	18.37	18.14	18.33	429,618	+0.09(+0.48%)

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.