Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	14.78	14.98	14.47	14.91	1,139,517	+0.24(+1.66%)
Mar 28, 2014	14.53	14.82	14.42	14.67	873,794	+0.23(+1.61%)
Mar 27, 2014	14.62	14.71	14.31	14.44	1,308,361	-0.17(-1.16%)
Mar 26, 2014	14.82	14.88	14.54	14.60	801,248	-0.14(-0.96%)
Mar 25, 2014	14.59	14.80	14.48	14.75	747,149	+0.24(+1.63%)
Mar 24, 2014	14.71	14.82	14.38	14.51	1,131,043	-0.19(-1.30%)
Mar 21, 2014	14.75	14.83	14.47	14.70	1,783,614	+0.03(+0.19%)
Mar 20, 2014	14.32	14.72	14.14	14.67	865,714	+0.31(+2.19%)
Mar 19, 2014	14.59	14.63	14.26	14.36	769,866	-0.28(-1.88%)
Mar 18, 2014	14.47	14.79	14.36	14.63	901,509	+0.19(+1.32%)
Mar 17, 2014	14.42	14.54	14.36	14.44	1,219,940	+0.02(+0.12%)
Mar 14, 2014	13.71	14.43	13.71	14.42	1,869,460	+0.73(+5.31%)
Mar 13, 2014	14.22	14.22	13.57	13.70	1,323,582	-0.48(-3.36%)
Mar 12, 2014	13.85	14.17	13.81	14.17	1,199,294	+0.27(+1.93%)
Mar 11, 2014	14.25	14.25	13.78	13.91	1,507,629	-0.29(-2.06%)
Mar 10, 2014	14.00	14.35	13.91	14.20	1,051,271	+0.20(+1.44%)
Mar 07, 2014	14.39	14.44	13.89	14.00	875,993	-0.29(-2.03%)
Mar 06, 2014	13.57	14.31	13.54	14.29	1,633,285	+0.79(+5.83%)
Mar 05, 2014	13.40	13.62	13.32	13.50	1,026,081	+0.15(+1.11%)
Mar 04, 2014	13.67	13.78	13.20	13.35	3,756,002	-0.14(-1.02%)
Mar 03, 2014	13.76	14.08	13.45	13.49	1,556,413	-0.40(-2.87%)
Feb 28, 2014	14.12	14.22	13.86	13.89	1,534,766	-0.19(-1.38%)
Feb 27, 2014	14.59	14.82	13.97	14.08	1,977,258	-0.46(-3.16%)
Feb 26, 2014	14.71	14.87	14.45	14.54	1,876,371	-0.06(-0.43%)
Feb 25, 2014	14.45	14.71	14.41	14.60	1,645,792	+0.22(+1.54%)
Feb 24, 2014	14.15	14.56	13.96	14.38	2,430,738	+0.43(+3.06%)
Feb 21, 2014	13.45	13.97	13.45	13.96	1,839,456	+0.52(+3.90%)
Feb 20, 2014	13.25	13.60	13.01	13.43	2,289,305	+0.42(+3.25%)
Feb 19, 2014	12.91	13.14	12.89	13.01	1,219,545	+0.10(+0.78%)
Feb 18, 2014	13.09	13.17	12.84	12.91	1,819,807	-0.15(-1.12%)
Feb 14, 2014	12.93	13.05	13.05	13.05	826,802	+0.10(+0.80%)
Feb 13, 2014	12.69	13.06	12.58	12.95	1,168,318	+0.21(+1.63%)
Feb 12, 2014	12.85	12.97	12.66	12.74	1,083,091	-0.08(-0.59%)
Feb 11, 2014	12.60	13.02	12.55	12.82	1,026,244	+0.32(+2.52%)
Feb 10, 2014	12.83	12.85	12.44	12.50	1,205,227	-0.23(-1.77%)
Feb 07, 2014	12.57	12.73	12.38	12.73	1,017,696	+0.24(+1.89%)
Feb 06, 2014	12.35	12.56	12.23	12.49	933,507	+0.12(+1.01%)
Feb 05, 2014	12.44	12.54	12.09	12.37	1,382,026	-0.02(-0.14%)
Feb 04, 2014	12.52	12.53	12.10	12.39	1,217,546	-0.06(-0.45%)
Feb 03, 2014	12.85	12.94	12.31	12.44	1,795,699	-0.42(-3.24%)
Jan 31, 2014	12.74	13.01	12.73	12.86	1,052,350	-0.01(-0.11%)
Jan 30, 2014	12.93	13.05	12.68	12.87	1,183,663	+0.10(+0.81%)
Jan 29, 2014	12.86	13.15	12.64	12.77	2,158,696	-0.21(-1.60%)
Jan 28, 2014	13.22	13.22	12.84	12.97	1,179,673	-0.20(-1.50%)
Jan 27, 2014	13.24	13.35	12.83	13.17	1,502,694	-0.07(-0.55%)
Jan 24, 2014	13.80	13.80	13.21	13.24	1,535,308	-0.65(-4.69%)
Jan 23, 2014	14.25	14.46	13.75	13.90	1,503,505	-0.41(-2.88%)
Jan 22, 2014	14.48	14.55	14.21	14.31	897,620	-0.09(-0.63%)
Jan 21, 2014	14.10	14.48	14.04	14.40	1,104,240	+0.46(+3.31%)
Jan 17, 2014	14.08	13.94	13.94	13.94	1,225,779	-0.11(-0.81%)
Jan 16, 2014	14.10	14.19	13.96	14.05	1,284,036	-0.07(-0.49%)
Jan 15, 2014	14.61	14.68	14.04	14.12	1,424,884	-0.49(-3.32%)
Jan 14, 2014	14.33	14.65	14.25	14.61	1,413,858	+0.43(+3.01%)
Jan 13, 2014	14.69	14.80	13.98	14.18	1,449,368	-0.58(-3.90%)
Jan 10, 2014	14.54	14.77	14.31	14.76	1,093,127	+0.26(+1.77%)
Jan 09, 2014	14.45	14.58	14.23	14.50	1,526,007	+0.08(+0.55%)
Jan 08, 2014	14.84	14.89	14.34	14.42	1,294,355	-0.44(-2.99%)
Jan 07, 2014	14.82	14.95	14.60	14.86	1,406,709	+0.10(+0.66%)
Jan 06, 2014	14.77	15.09	14.73	14.77	1,405,117	+0.01(+0.05%)
Jan 03, 2014	15.18	15.24	14.72	14.76	1,166,694	-0.38(-2.52%)

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.