Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	16.71	16.93	16.53	16.88	2,055,098	+0.23(+1.38%)
Mar 28, 2014	16.53	16.74	16.53	16.65	1,474,315	+0.14(+0.85%)
Mar 27, 2014	16.30	16.51	16.19	16.51	1,406,619	+0.24(+1.48%)
Mar 26, 2014	16.63	16.63	16.26	16.27	1,800,428	-0.31(-1.87%)
Mar 25, 2014	16.52	16.68	16.32	16.58	1,997,253	+0.15(+0.91%)
Mar 24, 2014	16.57	16.62	16.23	16.43	1,955,220	-0.07(-0.42%)
Mar 21, 2014	16.34	16.60	16.30	16.50	2,888,987	+0.20(+1.23%)
Mar 20, 2014	16.27	16.33	16.13	16.30	1,649,359	-0.04(-0.24%)
Mar 19, 2014	16.74	16.80	16.30	16.34	1,577,114	-0.38(-2.27%)
Mar 18, 2014	16.63	16.75	16.55	16.72	1,583,304	+0.11(+0.66%)
Mar 17, 2014	16.68	16.77	16.57	16.61	1,193,320	+0.01(+0.06%)
Mar 14, 2014	16.54	16.75	16.53	16.60	2,035,072	+0.02(+0.12%)
Mar 13, 2014	16.71	16.71	16.53	16.58	1,721,257	-0.12(-0.72%)
Mar 12, 2014	16.61	16.78	16.58	16.70	2,267,821	+0.03(+0.18%)
Mar 11, 2014	16.53	16.78	16.49	16.67	1,561,600	+0.18(+1.09%)
Mar 10, 2014	16.52	16.58	16.39	16.49	1,855,959	-0.05(-0.30%)
Mar 07, 2014	16.74	16.76	16.41	16.54	1,668,121	-0.25(-1.49%)
Mar 06, 2014	16.90	16.92	16.68	16.79	1,375,497	-0.09(-0.53%)
Mar 05, 2014	16.88	16.93	16.70	16.88	1,429,073	+0.01(+0.06%)
Mar 04, 2014	16.96	17.03	16.79	16.87	2,188,138	+0.09(+0.54%)
Mar 03, 2014	16.61	16.79	16.45	16.78	1,999,181	-0.02(-0.12%)
Feb 28, 2014	16.50	16.92	16.48	16.80	3,476,010	+0.33(+2.00%)
Feb 27, 2014	16.40	16.62	16.35	16.47	3,369,837	+0.04(+0.24%)
Feb 26, 2014	16.60	16.64	16.42	16.43	2,395,246	-0.11(-0.67%)
Feb 25, 2014	16.60	16.68	16.50	16.54	2,169,438	-0.04(-0.24%)
Feb 24, 2014	16.61	16.76	16.55	16.58	2,300,678	+0.01(+0.06%)
Feb 21, 2014	16.51	16.66	16.33	16.57	1,602,189	+0.08(+0.49%)
Feb 20, 2014	16.49	16.66	16.38	16.49	1,326,944	-0.01(-0.06%)
Feb 19, 2014	16.32	16.69	16.30	16.50	2,145,187	+0.11(+0.67%)
Feb 18, 2014	16.32	16.40	16.08	16.39	2,573,308	+0.12(+0.74%)
Feb 14, 2014	16.05	16.27	16.27	16.27	1,265,400	+0.13(+0.81%)
Feb 13, 2014	16.00	16.28	15.99	16.14	1,779,013	+0.03(+0.19%)
Feb 12, 2014	16.18	16.23	15.96	16.11	2,392,819	-0.16(-0.98%)
Feb 11, 2014	16.18	16.39	16.03	16.27	2,104,923	+0.13(+0.81%)
Feb 10, 2014	15.93	16.18	15.80	16.14	2,018,311	+0.17(+1.06%)
Feb 07, 2014	15.95	16.10	15.84	15.97	1,759,369	+0.04(+0.25%)
Feb 06, 2014	15.66	15.98	15.58	15.93	1,895,554	+0.28(+1.79%)
Feb 05, 2014	15.69	15.70	15.54	15.65	1,609,960	-0.03(-0.19%)
Feb 04, 2014	16.16	16.16	15.56	15.68	4,458,743	+0.44(+2.89%)
Feb 03, 2014	15.65	15.67	15.20	15.24	4,064,601	-0.47(-2.99%)
Jan 31, 2014	15.40	15.85	15.18	15.71	3,274,571	+0.31(+2.01%)
Jan 30, 2014	15.11	15.53	15.05	15.40	3,983,601	+0.77(+5.26%)
Jan 29, 2014	14.62	14.71	14.54	14.63	2,155,415	-0.08(-0.54%)
Jan 28, 2014	14.57	14.82	14.57	14.71	3,392,459	+0.18(+1.24%)
Jan 27, 2014	14.84	14.94	14.48	14.53	4,144,512	-0.31(-2.09%)
Jan 24, 2014	14.98	15.06	14.76	14.84	3,102,338	-0.17(-1.13%)
Jan 23, 2014	15.05	15.09	14.96	15.01	2,778,074	-0.12(-0.79%)
Jan 22, 2014	15.11	15.22	15.09	15.13	3,430,641	+0.08(+0.53%)
Jan 21, 2014	15.01	15.17	14.97	15.05	2,479,422	+0.13(+0.87%)
Jan 17, 2014	15.05	14.92	14.92	14.92	1,844,800	-0.18(-1.19%)
Jan 16, 2014	15.14	15.19	15.07	15.10	1,396,448	-0.03(-0.20%)
Jan 15, 2014	15.01	15.19	15.04	15.13	1,083,474	+0.12(+0.80%)
Jan 14, 2014	14.97	15.17	14.94	15.01	1,349,679	+0.09(+0.60%)
Jan 13, 2014	15.02	15.11	14.91	14.92	1,615,357	-0.10(-0.67%)
Jan 10, 2014	15.09	15.21	14.93	15.02	2,824,112	+0.05(+0.33%)
Jan 09, 2014	15.08	15.08	14.79	14.97	1,662,047	-0.06(-0.40%)
Jan 08, 2014	15.09	15.22	14.94	15.03	3,099,373	-0.12(-0.79%)
Jan 07, 2014	15.03	15.25	14.95	15.15	2,448,638	+0.20(+1.34%)
Jan 06, 2014	15.18	15.25	14.89	14.95	4,387,539	-0.21(-1.39%)
Jan 03, 2014	15.03	15.22	15.01	15.16	1,769,103	+0.11(+0.73%)

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.