Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	16.90	16.95	16.87	16.93	932,624	-0.05(-0.29%)
Mar 28, 2014	16.97	17.02	16.95	16.98	448,277	-0.03(-0.18%)
Mar 27, 2014	16.95	17.04	16.93	17.01	763,237	+0.12(+0.71%)
Mar 26, 2014	16.91	16.93	16.85	16.89	793,132	+0.07(+0.42%)
Mar 25, 2014	16.90	17.00	16.77	16.82	1,008,740	+0.04(+0.24%)
Mar 24, 2014	16.94	16.96	16.69	16.78	899,514	-0.10(-0.59%)
Mar 21, 2014	16.92	16.93	16.85	16.88	225,635	-0.06(-0.35%)
Mar 20, 2014	16.95	17.00	16.91	16.94	772,680	+0.13(+0.77%)
Mar 19, 2014	16.59	16.86	16.58	16.81	1,098,644	+0.25(+1.51%)
Mar 18, 2014	16.63	16.68	16.56	16.56	1,135,556	-0.03(-0.18%)
Mar 17, 2014	16.62	16.63	16.52	16.59	431,980	-0.04(-0.24%)
Mar 14, 2014	16.67	16.68	16.55	16.63	944,851	-0.11(-0.66%)
Mar 13, 2014	16.53	16.77	16.50	16.74	1,207,477	+0.12(+0.72%)
Mar 12, 2014	16.66	16.69	16.61	16.62	423,553	-0.11(-0.66%)
Mar 11, 2014	16.75	16.76	16.70	16.73	346,245	+0.01(+0.06%)
Mar 10, 2014	16.70	16.74	16.67	16.72	277,328	+0.01(+0.06%)
Mar 07, 2014	16.73	16.74	16.69	16.71	511,419	-0.03(-0.18%)
Mar 06, 2014	16.83	16.83	16.70	16.74	1,273,719	-0.32(-1.88%)
Mar 05, 2014	17.10	17.12	17.02	17.06	975,315	+0.01(+0.06%)
Mar 04, 2014	17.02	17.08	16.99	17.05	770,961	-0.01(-0.06%)
Mar 03, 2014	16.96	17.08	16.94	17.06	1,020,294	+0.16(+0.95%)
Feb 28, 2014	16.90	16.98	16.84	16.90	703,781	-0.22(-1.29%)
Feb 27, 2014	17.21	17.22	17.09	17.12	401,620	-0.07(-0.41%)
Feb 26, 2014	17.17	17.25	17.16	17.19	661,678	+0.15(+0.88%)
Feb 25, 2014	17.01	17.11	16.99	17.04	418,350	-0.03(-0.18%)
Feb 24, 2014	17.09	17.12	17.03	17.07	433,454	+0.02(+0.12%)
Feb 21, 2014	17.10	17.11	17.01	17.05	443,906	-0.06(-0.35%)
Feb 20, 2014	17.12	17.19	17.09	17.11	448,581	+0.04(+0.23%)
Feb 19, 2014	17.01	17.09	16.99	17.07	586,943	+0.06(+0.35%)
Feb 18, 2014	17.00	17.03	16.99	17.01	461,132	-0.15(-0.87%)
Feb 14, 2014	17.16	17.16	17.16	17.16	424,500	-0.04(-0.26%)
Feb 13, 2014	17.23	17.25	17.19	17.20	518,992	-0.22(-1.23%)
Feb 12, 2014	17.50	17.50	17.42	17.42	541,845	+0.10(+0.58%)
Feb 11, 2014	17.31	17.32	17.21	17.32	667,687	+0.04(+0.23%)
Feb 10, 2014	17.32	17.34	17.28	17.28	372,883	-0.03(-0.17%)
Feb 07, 2014	17.45	17.45	17.30	17.31	773,926	-0.13(-0.75%)
Feb 06, 2014	17.41	17.45	17.37	17.44	692,551	-0.14(-0.80%)
Feb 05, 2014	17.64	17.67	17.55	17.58	627,437	-0.04(-0.23%)
Feb 04, 2014	17.64	17.69	17.61	17.62	561,754	+0.02(+0.11%)
Feb 03, 2014	17.69	17.72	17.58	17.60	1,176,826	-0.10(-0.56%)
Jan 31, 2014	17.67	17.74	17.63	17.70	970,594	+0.15(+0.85%)
Jan 30, 2014	17.48	17.57	17.44	17.55	638,627	+0.26(+1.50%)
Jan 29, 2014	17.24	17.32	17.22	17.29	1,024,879	+0.05(+0.29%)
Jan 28, 2014	17.25	17.29	17.20	17.24	298,847	+0.01(+0.06%)
Jan 27, 2014	17.24	17.28	17.22	17.23	613,693	-0.02(-0.12%)
Jan 24, 2014	17.20	17.25	17.18	17.25	822,190	+0.07(+0.41%)
Jan 23, 2014	17.29	17.29	17.17	17.18	1,996,607	-0.38(-2.16%)
Jan 22, 2014	17.53	17.59	17.50	17.56	618,909	+0.01(+0.09%)
Jan 21, 2014	17.60	17.62	17.52	17.55	611,126	-0.09(-0.54%)
Jan 17, 2014	17.50	17.64	17.64	17.64	1,230,400	+0.24(+1.38%)
Jan 16, 2014	17.34	17.48	17.32	17.40	1,393,808	-0.02(-0.11%)
Jan 15, 2014	17.22	17.49	17.42	17.42	1,119,475	+0.20(+1.16%)
Jan 14, 2014	17.25	17.27	17.21	17.22	619,364	-0.02(-0.12%)
Jan 13, 2014	17.32	17.34	17.23	17.24	617,442	-0.03(-0.17%)
Jan 10, 2014	17.36	17.36	17.22	17.27	1,152,912	-0.16(-0.92%)
Jan 09, 2014	17.52	17.54	17.42	17.43	825,204	-0.07(-0.40%)
Jan 08, 2014	17.44	17.57	17.40	17.50	1,057,091	+0.09(+0.52%)
Jan 07, 2014	17.39	17.46	17.35	17.41	697,529	+0.05(+0.29%)
Jan 06, 2014	17.42	17.43	17.31	17.36	593,524	-0.13(-0.74%)
Jan 03, 2014	17.41	17.50	17.41	17.49	484,509	+0.19(+1.10%)

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.