Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	24.13	24.56	23.88	24.40	3,487,915	+0.32(+1.33%)
Feb 27, 2014	23.83	24.09	23.71	24.08	1,582,296	+0.20(+0.85%)
Feb 26, 2014	23.66	23.96	23.59	23.87	2,262,468	+0.21(+0.89%)
Feb 25, 2014	23.72	23.73	23.43	23.66	1,480,036	-0.02(-0.10%)
Feb 24, 2014	23.42	23.90	23.39	23.69	2,592,300	+0.30(+1.27%)
Feb 21, 2014	23.34	23.56	23.26	23.39	3,014,517	+0.06(+0.27%)
Feb 20, 2014	23.59	23.62	23.23	23.33	2,883,906	-0.23(-0.96%)
Feb 19, 2014	24.12	24.14	23.51	23.55	3,319,162	-0.63(-2.59%)
Feb 18, 2014	24.24	24.43	24.10	24.18	2,394,419	+0.05(+0.19%)
Feb 14, 2014	23.97	24.13	24.13	24.13	3,084,927	+0.45(+1.88%)
Feb 13, 2014	23.36	23.75	23.12	23.69	2,908,376	+0.18(+0.76%)
Feb 12, 2014	23.38	23.81	23.33	23.51	2,903,686	+0.14(+0.60%)
Feb 11, 2014	23.06	23.41	22.86	23.37	2,006,054	+0.28(+1.22%)
Feb 10, 2014	23.12	23.15	22.77	23.09	2,684,421	+0.49(+2.18%)
Feb 07, 2014	22.80	23.02	22.51	22.59	2,603,165	-0.09(-0.38%)
Feb 06, 2014	22.45	22.75	22.34	22.68	1,631,243	+0.24(+1.08%)
Feb 05, 2014	22.65	22.66	22.13	22.44	4,425,211	+0.12(+0.53%)
Feb 04, 2014	21.88	22.62	21.84	22.32	3,881,353	+0.52(+2.40%)
Feb 03, 2014	22.33	22.50	21.73	21.80	3,510,102	-0.66(-2.92%)
Jan 31, 2014	22.65	22.80	22.43	22.45	3,038,442	-0.47(-2.04%)
Jan 30, 2014	22.94	23.02	22.68	22.92	2,077,056	+0.13(+0.58%)
Jan 29, 2014	22.93	23.10	22.75	22.79	3,988,138	-0.45(-1.95%)
Jan 28, 2014	22.98	23.48	22.98	23.24	4,582,962	-0.13(-0.57%)
Jan 27, 2014	23.73	23.85	23.27	23.38	4,005,106	-0.23(-0.99%)
Jan 24, 2014	24.18	24.27	23.60	23.61	3,221,681	-0.73(-2.98%)
Jan 23, 2014	24.67	24.86	24.11	24.34	3,694,594	-0.48(-1.95%)
Jan 22, 2014	24.80	25.22	24.64	24.82	4,996,932	+0.24(+0.99%)
Jan 21, 2014	23.74	24.84	23.71	24.58	6,969,214	+1.02(+4.34%)
Jan 17, 2014	23.36	23.55	23.55	23.55	1,907,321	+0.27(+1.14%)
Jan 16, 2014	23.49	23.49	23.17	23.29	1,449,743	-0.28(-1.19%)
Jan 15, 2014	23.17	23.60	23.17	23.57	2,530,419	+0.40(+1.72%)
Jan 14, 2014	23.21	23.27	22.91	23.17	2,232,421	+0.02(+0.07%)
Jan 13, 2014	23.35	23.45	23.06	23.16	1,987,483	-0.32(-1.36%)
Jan 10, 2014	23.54	23.57	23.30	23.48	2,019,058	-0.12(-0.53%)
Jan 09, 2014	23.55	23.78	23.45	23.60	2,305,584	+0.17(+0.73%)
Jan 08, 2014	23.20	23.43	23.11	23.43	2,631,140	+0.20(+0.87%)
Jan 07, 2014	23.34	23.41	23.09	23.23	1,719,827	+0.07(+0.30%)
Jan 06, 2014	23.39	23.53	23.10	23.16	2,545,528	-0.16(-0.70%)
Jan 03, 2014	23.23	23.36	22.78	23.32	1,437,215	+0.16(+0.71%)
Jan 02, 2014	23.35	23.41	23.13	23.16	1,736,477	-0.24(-1.03%)
Dec 31, 2013	23.38	23.40	23.40	23.40	1,379,529	+0.09(+0.37%)
Dec 30, 2013	23.34	23.41	23.21	23.31	1,144,450	+0.05(+0.20%)
Dec 27, 2013	23.21	23.42	23.15	23.27	1,035,007	-0.04(-0.17%)
Dec 26, 2013	23.33	23.38	23.07	23.30	1,138,323	+0.00(+0.00%)
Dec 24, 2013	23.27	23.38	23.17	23.30	860,690	+0.09(+0.40%)
Dec 23, 2013	22.93	23.26	22.83	23.21	1,840,632	+0.39(+1.71%)
Dec 20, 2013	22.96	23.17	22.74	22.82	4,546,003	+0.00(+0.00%)
Dec 19, 2013	22.23	22.88	22.23	22.82	3,394,863	+0.31(+1.39%)
Dec 18, 2013	21.98	22.59	21.84	22.51	6,289,098	+0.59(+2.67%)
Dec 17, 2013	22.09	22.21	21.80	21.92	3,499,299	-0.38(-1.72%)
Dec 16, 2013	22.17	22.39	21.85	22.31	6,658,432	+0.07(+0.32%)
Dec 13, 2013	22.51	22.70	22.20	22.23	1,946,965	-0.24(-1.08%)
Dec 12, 2013	22.22	22.77	22.12	22.48	3,059,612	+0.20(+0.91%)
Dec 11, 2013	22.80	22.93	22.23	22.27	2,822,737	-0.61(-2.66%)
Dec 10, 2013	23.01	23.43	22.83	22.88	3,463,515	-0.29(-1.25%)
Dec 09, 2013	23.24	23.40	23.13	23.17	2,624,263	-0.05(-0.20%)
Dec 06, 2013	23.09	23.25	22.95	23.22	0	+0.45(+1.95%)
Dec 05, 2013	22.77	23.04	22.64	22.77	0	-0.08(-0.34%)
Dec 04, 2013	22.52	23.02	22.44	22.85	0	+0.30(+1.32%)
Dec 03, 2013	22.70	22.84	22.36	22.55	2,086,953	-0.25(-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.