Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.33	15.66	15.22	15.57	1,120,704	+0.38(+2.52%)
Mar 28, 2014	15.03	15.37	15.03	15.19	955,371	+0.15(+1.03%)
Mar 27, 2014	14.92	15.34	14.82	15.03	1,356,342	+0.31(+2.10%)
Mar 26, 2014	14.91	15.18	14.72	14.72	937,276	-0.09(-0.61%)
Mar 25, 2014	14.82	15.02	14.68	14.82	1,004,435	+0.15(+1.05%)
Mar 24, 2014	14.96	15.01	14.49	14.66	923,183	-0.25(-1.71%)
Mar 21, 2014	15.00	15.24	14.90	14.92	2,598,218	+0.01(+0.06%)
Mar 20, 2014	14.94	15.07	14.82	14.91	616,691	-0.12(-0.79%)
Mar 19, 2014	14.93	15.09	14.90	15.02	892,856	+0.06(+0.43%)
Mar 18, 2014	14.70	14.99	14.63	14.96	1,024,349	+0.22(+1.48%)
Mar 17, 2014	15.12	15.27	14.65	14.74	851,979	-0.29(-1.94%)
Mar 14, 2014	14.66	15.22	14.66	15.03	1,438,808	+0.32(+2.16%)
Mar 13, 2014	14.87	14.92	14.59	14.72	1,715,707	-0.15(-1.04%)
Mar 12, 2014	15.02	15.08	14.80	14.87	1,512,376	-0.26(-1.74%)
Mar 11, 2014	15.38	15.40	15.04	15.13	1,438,659	-0.15(-1.01%)
Mar 10, 2014	14.92	15.29	14.81	15.29	1,179,315	+0.36(+2.44%)
Mar 07, 2014	15.12	15.17	14.89	14.92	964,909	-0.11(-0.73%)
Mar 06, 2014	14.98	15.05	14.83	15.03	840,798	+0.06(+0.43%)
Mar 05, 2014	14.88	15.05	14.72	14.97	1,091,592	+0.02(+0.12%)
Mar 04, 2014	15.01	15.22	14.82	14.95	1,833,619	+0.20(+1.36%)
Mar 03, 2014	14.76	14.92	14.62	14.75	925,674	-0.18(-1.22%)
Feb 28, 2014	14.46	14.98	14.42	14.93	1,475,835	+0.54(+3.73%)
Feb 27, 2014	14.26	14.44	13.92	14.40	952,136	+0.09(+0.64%)
Feb 26, 2014	14.49	14.55	14.24	14.31	717,406	-0.12(-0.82%)
Feb 25, 2014	14.38	14.51	14.31	14.42	691,912	+0.08(+0.57%)
Feb 24, 2014	13.86	14.39	13.78	14.34	1,354,776	+0.56(+4.09%)
Feb 21, 2014	13.42	13.83	13.41	13.78	1,294,367	+0.37(+2.78%)
Feb 20, 2014	13.37	13.45	13.28	13.41	997,774	+0.11(+0.82%)
Feb 19, 2014	13.40	13.49	13.26	13.30	1,675,733	-0.15(-1.15%)
Feb 18, 2014	13.20	13.52	13.20	13.45	1,512,890	+0.26(+2.00%)
Feb 14, 2014	13.09	13.19	13.19	13.19	717,758	+0.09(+0.69%)
Feb 13, 2014	12.93	13.21	12.92	13.10	1,336,581	+0.09(+0.70%)
Feb 12, 2014	12.97	13.16	12.87	13.01	830,072	+0.04(+0.28%)
Feb 11, 2014	12.99	13.09	12.94	12.97	709,573	-0.03(-0.21%)
Feb 10, 2014	13.07	13.12	12.93	13.00	825,667	-0.12(-0.90%)
Feb 07, 2014	13.20	13.25	12.93	13.12	1,424,012	+0.11(+0.84%)
Feb 06, 2014	12.91	13.30	12.91	13.01	1,757,910	+0.42(+3.32%)
Feb 05, 2014	12.46	12.68	12.32	12.59	908,451	+0.08(+0.65%)
Feb 04, 2014	12.67	12.68	12.43	12.51	1,264,726	-0.07(-0.58%)
Feb 03, 2014	12.81	12.83	12.24	12.58	2,511,899	-0.28(-2.19%)
Jan 31, 2014	12.93	13.14	12.85	12.86	1,262,609	-0.35(-2.68%)
Jan 30, 2014	13.21	13.31	12.98	13.21	650,651	+0.16(+1.25%)
Jan 29, 2014	13.12	13.33	13.02	13.05	536,211	-0.24(-1.78%)
Jan 28, 2014	13.26	13.32	13.17	13.29	790,805	+0.07(+0.55%)
Jan 27, 2014	13.19	13.50	13.10	13.21	760,981	+0.05(+0.41%)
Jan 24, 2014	13.80	13.82	13.11	13.16	1,365,231	-0.76(-5.49%)
Jan 23, 2014	13.92	13.94	13.70	13.92	823,501	-0.10(-0.71%)
Jan 22, 2014	13.98	14.02	13.81	14.02	365,425	+0.08(+0.59%)
Jan 21, 2014	13.99	14.06	13.79	13.94	537,166	+0.10(+0.72%)
Jan 17, 2014	13.86	13.84	13.84	13.84	313,689	-0.07(-0.52%)
Jan 16, 2014	14.04	14.11	13.85	13.92	782,814	-0.19(-1.35%)
Jan 15, 2014	13.63	14.14	13.62	14.11	1,353,027	+0.47(+3.47%)
Jan 14, 2014	13.48	13.70	13.48	13.63	589,397	+0.19(+1.42%)
Jan 13, 2014	13.74	13.76	13.36	13.44	611,207	-0.34(-2.44%)
Jan 10, 2014	13.69	13.84	13.64	13.78	380,148	+0.06(+0.46%)
Jan 09, 2014	13.86	13.88	13.58	13.72	743,051	-0.07(-0.53%)
Jan 08, 2014	13.99	14.04	13.67	13.79	839,598	-0.29(-2.06%)
Jan 07, 2014	14.01	14.18	13.92	14.08	810,673	+0.15(+1.11%)
Jan 06, 2014	14.18	14.23	13.86	13.92	959,232	-0.23(-1.60%)
Jan 03, 2014	14.16	14.26	14.08	14.15	1,358,681	-0.02(-0.13%)

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.