Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.83	16.05	15.51	15.98	1,063,450	+0.26(+1.66%)
Mar 28, 2014	15.57	15.88	15.46	15.72	815,465	+0.25(+1.61%)
Mar 27, 2014	15.67	15.77	15.34	15.47	1,221,023	-0.18(-1.16%)
Mar 26, 2014	15.88	15.94	15.58	15.65	747,761	-0.15(-0.96%)
Mar 25, 2014	15.63	15.86	15.51	15.80	697,274	+0.25(+1.63%)
Mar 24, 2014	15.77	15.88	15.41	15.55	1,055,541	-0.20(-1.30%)
Mar 21, 2014	15.80	15.89	15.50	15.75	1,664,551	+0.03(+0.19%)
Mar 20, 2014	15.35	15.78	15.15	15.72	807,924	+0.34(+2.19%)
Mar 19, 2014	15.63	15.68	15.28	15.38	718,475	-0.29(-1.88%)
Mar 18, 2014	15.50	15.85	15.39	15.68	841,330	+0.20(+1.32%)
Mar 17, 2014	15.45	15.59	15.38	15.48	1,138,504	+0.02(+0.12%)
Mar 14, 2014	14.69	15.46	14.69	15.46	1,744,666	+0.78(+5.31%)
Mar 13, 2014	15.24	15.24	14.54	14.68	1,235,227	-0.51(-3.36%)
Mar 12, 2014	14.84	15.19	14.80	15.19	1,119,236	+0.29(+1.93%)
Mar 11, 2014	15.27	15.27	14.76	14.90	1,406,989	-0.31(-2.06%)
Mar 10, 2014	15.00	15.38	14.90	15.21	981,095	+0.22(+1.44%)
Mar 07, 2014	15.42	15.47	14.89	15.00	817,517	-0.31(-2.03%)
Mar 06, 2014	14.54	15.34	14.51	15.31	1,524,257	+0.84(+5.83%)
Mar 05, 2014	14.36	14.60	14.28	14.47	957,586	+0.16(+1.11%)
Mar 04, 2014	14.64	14.77	14.15	14.31	3,505,274	-0.15(-1.02%)
Mar 03, 2014	14.75	15.09	14.41	14.45	1,452,516	-0.43(-2.87%)
Feb 28, 2014	15.13	15.23	14.85	14.88	1,432,315	-0.21(-1.38%)
Feb 27, 2014	15.63	15.88	14.97	15.09	1,845,268	-0.49(-3.16%)
Feb 26, 2014	15.77	15.93	15.49	15.58	1,751,116	-0.07(-0.43%)
Feb 25, 2014	15.48	15.76	15.44	15.65	1,535,929	+0.24(+1.54%)
Feb 24, 2014	15.16	15.60	14.95	15.41	2,268,477	+0.46(+3.06%)
Feb 21, 2014	14.41	14.97	14.41	14.95	1,716,665	+0.56(+3.90%)
Feb 20, 2014	14.20	14.57	13.94	14.39	2,136,485	+0.45(+3.25%)
Feb 19, 2014	13.83	14.08	13.81	13.94	1,138,135	+0.11(+0.78%)
Feb 18, 2014	14.03	14.11	13.76	13.83	1,698,328	-0.16(-1.12%)
Feb 14, 2014	13.85	13.99	13.99	13.99	771,610	+0.11(+0.80%)
Feb 13, 2014	13.60	14.00	13.48	13.88	1,090,328	+0.22(+1.63%)
Feb 12, 2014	13.77	13.90	13.56	13.65	1,010,790	-0.08(-0.59%)
Feb 11, 2014	13.50	13.95	13.45	13.74	957,738	+0.34(+2.52%)
Feb 10, 2014	13.74	13.77	13.33	13.40	1,124,773	-0.24(-1.77%)
Feb 07, 2014	13.47	13.64	13.26	13.64	949,761	+0.25(+1.89%)
Feb 06, 2014	13.24	13.46	13.10	13.39	871,192	+0.13(+1.01%)
Feb 05, 2014	13.33	13.44	12.96	13.25	1,289,770	-0.02(-0.14%)
Feb 04, 2014	13.42	13.43	12.96	13.27	1,136,270	-0.06(-0.45%)
Feb 03, 2014	13.77	13.86	13.19	13.33	1,675,829	-0.45(-3.24%)
Jan 31, 2014	13.65	13.94	13.64	13.78	982,101	-0.01(-0.11%)
Jan 30, 2014	13.85	13.98	13.58	13.79	1,104,649	+0.11(+0.81%)
Jan 29, 2014	13.78	14.10	13.54	13.68	2,014,594	-0.22(-1.60%)
Jan 28, 2014	14.16	14.16	13.76	13.90	1,100,925	-0.21(-1.50%)
Jan 27, 2014	14.19	14.30	13.75	14.11	1,402,384	-0.08(-0.55%)
Jan 24, 2014	14.78	14.78	14.16	14.19	1,432,820	-0.70(-4.69%)
Jan 23, 2014	15.27	15.49	14.74	14.89	1,403,140	-0.44(-2.88%)
Jan 22, 2014	15.52	15.59	15.23	15.33	837,700	-0.10(-0.63%)
Jan 21, 2014	15.11	15.52	15.04	15.43	1,030,527	+0.49(+3.31%)
Jan 17, 2014	15.09	14.94	14.94	14.94	1,143,953	-0.12(-0.81%)
Jan 16, 2014	15.11	15.21	14.95	15.06	1,198,321	-0.07(-0.49%)
Jan 15, 2014	15.65	15.73	15.04	15.13	1,329,767	-0.52(-3.32%)
Jan 14, 2014	15.35	15.70	15.27	15.65	1,319,477	+0.46(+3.01%)
Jan 13, 2014	15.74	15.86	14.98	15.20	1,352,617	-0.62(-3.90%)
Jan 10, 2014	15.58	15.83	15.33	15.81	1,020,156	+0.27(+1.77%)
Jan 09, 2014	15.49	15.62	15.25	15.54	1,424,140	+0.09(+0.55%)
Jan 08, 2014	15.90	15.95	15.37	15.45	1,207,952	-0.48(-2.99%)
Jan 07, 2014	15.88	16.02	15.65	15.93	1,312,806	+0.10(+0.66%)
Jan 06, 2014	15.82	16.17	15.78	15.82	1,311,320	+0.01(+0.05%)
Jan 03, 2014	16.27	16.33	15.77	15.82	1,088,813	-0.41(-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.