Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.65	17.71	17.48	17.49	832,941	-0.20(-1.11%)
Feb 27, 2014	17.59	17.79	17.53	17.69	1,158,799	+0.02(+0.11%)
Feb 26, 2014	17.29	17.70	17.15	17.67	1,608,967	+0.38(+2.21%)
Feb 25, 2014	16.96	17.30	16.88	17.29	2,324,669	+0.33(+1.95%)
Feb 24, 2014	17.18	17.25	16.89	16.96	2,537,647	-0.30(-1.73%)
Feb 21, 2014	16.97	17.30	16.71	17.25	2,023,963	+0.27(+1.61%)
Feb 20, 2014	17.08	17.23	16.89	16.98	2,239,166	-0.12(-0.71%)
Feb 19, 2014	17.39	17.41	17.06	17.10	2,242,143	-0.36(-2.04%)
Feb 18, 2014	17.57	17.70	17.40	17.46	2,161,370	-0.14(-0.79%)
Feb 14, 2014	17.92	17.60	17.60	17.60	1,230,845	-0.11(-0.65%)
Feb 13, 2014	17.48	18.00	17.48	17.71	1,796,694	+0.11(+0.61%)
Feb 12, 2014	18.11	18.18	17.58	17.60	2,620,952	-0.60(-3.28%)
Feb 11, 2014	18.36	18.40	18.19	18.20	1,888,893	-0.23(-1.24%)
Feb 10, 2014	18.28	18.53	18.24	18.43	1,205,987	+0.06(+0.35%)
Feb 07, 2014	18.42	18.51	18.19	18.37	997,560	-0.08(-0.45%)
Feb 06, 2014	18.18	18.45	18.04	18.45	1,105,397	+0.25(+1.40%)
Feb 05, 2014	17.79	18.22	17.65	18.19	1,653,694	+0.36(+2.01%)
Feb 04, 2014	18.20	18.20	17.77	17.84	1,643,020	-0.24(-1.34%)
Feb 03, 2014	18.31	18.47	17.81	18.08	1,386,102	-0.24(-1.29%)
Jan 31, 2014	18.06	18.52	17.92	18.32	1,053,853	+0.13(+0.72%)
Jan 30, 2014	17.89	18.21	17.85	18.19	1,065,432	+0.34(+1.89%)
Jan 29, 2014	17.73	17.97	17.57	17.85	1,146,269	+0.03(+0.18%)
Jan 28, 2014	17.78	18.01	17.71	17.82	1,438,449	+0.01(+0.07%)
Jan 27, 2014	17.98	18.09	17.65	17.80	1,155,268	-0.23(-1.28%)
Jan 24, 2014	18.05	18.11	17.93	18.04	994,234	-0.08(-0.45%)
Jan 23, 2014	18.09	18.24	18.09	18.12	866,690	-0.05(-0.27%)
Jan 22, 2014	18.00	18.17	17.98	18.17	872,391	+0.15(+0.83%)
Jan 21, 2014	17.97	18.02	17.89	18.02	965,149	+0.16(+0.87%)
Jan 17, 2014	17.81	17.86	17.86	17.86	869,710	-0.02(-0.10%)
Jan 16, 2014	17.76	17.90	17.76	17.88	1,467,657	+0.03(+0.17%)
Jan 15, 2014	17.72	17.87	17.71	17.85	1,251,825	+0.12(+0.70%)
Jan 14, 2014	17.74	17.85	17.65	17.72	1,566,287	+0.02(+0.14%)
Jan 13, 2014	17.66	17.76	17.66	17.70	1,177,001	+0.04(+0.21%)
Jan 10, 2014	17.86	17.90	17.64	17.66	1,336,948	-0.24(-1.32%)
Jan 09, 2014	17.82	17.98	17.80	17.90	1,133,761	+0.07(+0.42%)
Jan 08, 2014	17.94	17.95	17.78	17.82	1,728,855	-0.20(-1.11%)
Jan 07, 2014	18.09	18.20	17.90	18.02	1,586,957	-0.06(-0.35%)
Jan 06, 2014	18.24	18.37	18.09	18.09	1,427,480	-0.16(-0.89%)
Jan 03, 2014	18.24	18.31	18.11	18.25	1,495,322	-0.06(-0.34%)
Jan 02, 2014	18.52	18.67	18.23	18.31	1,184,356	-0.31(-1.67%)
Dec 31, 2013	18.74	18.62	18.62	18.62	1,838,551	-0.22(-1.19%)
Dec 30, 2013	18.78	19.01	18.78	18.85	1,036,622	-0.02(-0.10%)
Dec 27, 2013	18.76	18.95	18.69	18.86	851,248	+0.21(+1.10%)
Dec 26, 2013	18.66	18.88	18.60	18.66	1,129,841	+0.14(+0.77%)
Dec 24, 2013	18.38	18.64	18.33	18.52	656,009	+0.13(+0.71%)
Dec 23, 2013	18.14	18.43	18.13	18.38	1,002,185	+0.27(+1.48%)
Dec 20, 2013	17.94	18.29	17.90	18.12	2,706,606	+0.22(+1.22%)
Dec 19, 2013	17.82	17.98	17.71	17.90	1,397,972	+0.01(+0.03%)
Dec 18, 2013	17.91	18.09	17.74	17.89	2,019,888	-0.14(-0.76%)
Dec 17, 2013	18.12	18.26	17.84	18.03	1,891,974	-0.19(-1.03%)
Dec 16, 2013	18.49	18.62	18.18	18.22	1,188,836	-0.24(-1.28%)
Dec 13, 2013	18.39	18.53	18.21	18.45	761,608	+0.12(+0.68%)
Dec 12, 2013	18.20	18.37	18.02	18.33	998,659	+0.12(+0.69%)
Dec 11, 2013	18.39	18.48	18.17	18.20	1,024,579	-0.12(-0.68%)
Dec 10, 2013	18.35	18.61	18.29	18.33	802,225	-0.02(-0.14%)
Dec 09, 2013	18.37	18.43	18.24	18.35	1,024,909	+0.04(+0.24%)
Dec 06, 2013	18.38	18.39	18.17	18.31	562,641	+0.04(+0.20%)
Dec 05, 2013	18.32	18.48	18.24	18.27	650,061	-0.08(-0.44%)
Dec 04, 2013	18.35	18.53	18.20	18.35	859,764	-0.14(-0.74%)
Dec 03, 2013	18.41	18.53	18.32	18.49	911,613	-0.07(-0.40%)

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.