Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.60	23.94	23.30	23.38	5,656,814	+0.17(+0.73%)
Mar 28, 2014	22.89	23.47	22.82	23.21	2,660,244	+0.35(+1.53%)
Mar 27, 2014	22.54	23.06	22.32	22.86	4,023,813	+0.27(+1.19%)
Mar 26, 2014	23.49	23.57	22.59	22.59	6,261,512	-0.79(-3.37%)
Mar 25, 2014	23.84	23.97	23.19	23.38	3,640,371	-0.30(-1.28%)
Mar 24, 2014	24.08	24.25	23.67	23.68	6,379,818	-0.40(-1.67%)
Mar 21, 2014	24.64	24.66	24.07	24.09	3,982,949	-0.29(-1.17%)
Mar 20, 2014	24.34	24.50	24.10	24.37	3,310,250	-0.06(-0.26%)
Mar 19, 2014	24.86	24.86	24.32	24.44	4,337,272	-0.35(-1.41%)
Mar 18, 2014	24.47	24.84	24.44	24.78	2,381,871	+0.37(+1.50%)
Mar 17, 2014	24.59	24.85	24.35	24.42	2,366,189	+0.00(+0.00%)
Mar 14, 2014	23.93	24.68	23.93	24.42	3,461,857	+0.52(+2.17%)
Mar 13, 2014	24.45	24.52	23.69	23.90	2,840,102	-0.39(-1.62%)
Mar 12, 2014	24.22	24.43	23.94	24.29	3,975,094	-0.04(-0.15%)
Mar 11, 2014	24.97	24.99	24.21	24.33	5,090,432	-0.64(-2.58%)
Mar 10, 2014	24.78	25.01	24.50	24.97	2,928,562	+0.22(+0.90%)
Mar 07, 2014	25.34	25.34	24.61	24.75	3,566,013	-0.41(-1.64%)
Mar 06, 2014	24.65	25.18	24.59	25.16	8,072,205	+0.56(+2.29%)
Mar 05, 2014	24.52	24.73	24.33	24.60	3,785,300	+0.01(+0.04%)
Mar 04, 2014	24.11	24.77	23.97	24.59	5,361,866	+0.75(+3.15%)
Mar 03, 2014	23.64	23.84	23.32	23.84	3,738,653	-0.21(-0.86%)
Feb 28, 2014	24.02	24.26	23.81	24.04	7,381,493	+0.16(+0.67%)
Feb 27, 2014	23.49	23.96	23.36	23.88	4,211,612	+0.38(+1.64%)
Feb 26, 2014	23.76	23.90	23.32	23.50	4,431,548	-0.21(-0.91%)
Feb 25, 2014	23.97	23.97	23.53	23.71	2,857,306	+0.05(+0.23%)
Feb 24, 2014	24.03	24.04	23.49	23.66	3,661,814	-0.09(-0.38%)
Feb 21, 2014	23.90	23.99	23.63	23.75	2,770,598	-0.10(-0.41%)
Feb 20, 2014	23.89	24.35	23.76	23.84	4,354,849	+0.08(+0.34%)
Feb 19, 2014	23.67	24.05	23.47	23.76	5,606,741	-0.06(-0.26%)
Feb 18, 2014	23.77	24.06	23.59	23.83	5,830,446	-0.12(-0.49%)
Feb 14, 2014	24.00	23.94	23.94	23.94	8,337,755	-0.16(-0.67%)
Feb 13, 2014	22.37	24.40	22.08	24.10	18,939,280	+2.48(+11.46%)
Feb 12, 2014	21.70	22.07	21.59	21.63	9,700,142	+0.13(+0.62%)
Feb 11, 2014	21.12	21.61	21.04	21.49	5,052,007	+0.47(+2.21%)
Feb 10, 2014	21.09	21.24	20.83	21.03	3,763,060	-0.03(-0.13%)
Feb 07, 2014	20.92	21.12	20.64	21.05	3,066,159	+0.27(+1.29%)
Feb 06, 2014	20.33	21.06	20.27	20.78	7,948,632	+0.33(+1.62%)
Feb 05, 2014	20.37	20.49	19.98	20.45	4,911,623	-0.04(-0.22%)
Feb 04, 2014	20.25	20.52	20.05	20.50	4,683,647	+0.26(+1.28%)
Feb 03, 2014	21.09	21.22	20.06	20.24	9,146,418	-0.93(-4.40%)
Jan 31, 2014	20.77	21.33	20.66	21.17	4,310,146	+0.13(+0.64%)
Jan 30, 2014	20.79	21.12	20.68	21.04	3,242,153	+0.36(+1.73%)
Jan 29, 2014	20.59	20.97	20.39	20.68	4,459,194	-0.20(-0.94%)
Jan 28, 2014	20.70	21.16	20.60	20.87	3,670,243	+0.19(+0.91%)
Jan 27, 2014	20.50	20.87	20.15	20.69	4,850,136	+0.12(+0.56%)
Jan 24, 2014	21.17	21.18	20.51	20.57	6,700,139	-0.76(-3.56%)
Jan 23, 2014	21.70	21.77	21.19	21.33	3,505,155	-0.47(-2.17%)
Jan 22, 2014	21.72	21.87	21.45	21.80	3,429,939	+0.21(+0.99%)
Jan 21, 2014	22.18	22.22	21.55	21.59	4,124,191	-0.31(-1.43%)
Jan 17, 2014	22.31	21.90	21.90	21.90	4,178,428	-0.35(-1.57%)
Jan 16, 2014	22.57	22.59	22.19	22.25	3,458,364	-0.26(-1.15%)
Jan 15, 2014	22.70	22.85	22.40	22.51	3,890,234	-0.19(-0.83%)
Jan 14, 2014	22.71	22.87	22.50	22.70	4,512,873	+0.08(+0.36%)
Jan 13, 2014	23.36	23.47	22.52	22.62	5,160,437	-0.59(-2.54%)
Jan 10, 2014	22.90	23.44	22.56	23.20	7,281,073	+0.69(+3.05%)
Jan 09, 2014	22.30	23.10	22.14	22.52	10,085,670	+0.46(+2.06%)
Jan 08, 2014	21.57	22.11	21.41	22.06	7,991,780	+0.59(+2.74%)
Jan 07, 2014	21.34	21.87	21.25	21.47	5,314,070	+0.26(+1.22%)
Jan 06, 2014	20.95	21.39	20.81	21.21	6,046,677	+0.35(+1.67%)
Jan 03, 2014	21.16	21.19	20.67	20.87	2,235,059	-0.14(-0.68%)

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.