Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.80	24.30	23.80	24.22	3,436,266	+0.54(+2.28%)
Mar 28, 2014	23.41	23.86	23.31	23.68	2,453,536	+0.36(+1.54%)
Mar 27, 2014	23.76	23.76	22.97	23.32	7,719,086	-0.29(-1.23%)
Mar 26, 2014	24.04	24.04	23.59	23.61	6,109,412	-0.31(-1.31%)
Mar 25, 2014	23.76	24.15	23.58	23.92	5,604,525	+0.23(+0.96%)
Mar 24, 2014	24.25	24.63	23.55	23.69	9,555,312	-0.73(-2.98%)
Mar 21, 2014	25.45	25.45	24.14	24.42	20,059,694	-1.37(-5.30%)
Mar 20, 2014	24.89	26.05	24.78	25.79	6,997,146	+0.80(+3.19%)
Mar 19, 2014	24.53	25.27	24.40	24.99	3,958,993	+0.42(+1.72%)
Mar 18, 2014	24.51	24.69	24.43	24.57	1,483,863	+0.02(+0.06%)
Mar 17, 2014	24.77	24.77	24.44	24.55	1,675,186	+0.05(+0.19%)
Mar 14, 2014	24.44	24.69	24.37	24.51	1,317,607	-0.02(-0.10%)
Mar 13, 2014	24.67	24.87	24.41	24.53	1,989,709	-0.05(-0.22%)
Mar 12, 2014	24.55	24.62	24.33	24.59	1,894,795	-0.02(-0.06%)
Mar 11, 2014	24.64	24.73	24.34	24.60	2,060,581	-0.04(-0.16%)
Mar 10, 2014	24.61	24.76	24.54	24.64	2,840,461	-0.04(-0.16%)
Mar 07, 2014	24.79	25.03	24.66	24.68	2,521,459	+0.09(+0.38%)
Mar 06, 2014	24.54	24.75	24.41	24.59	1,395,901	+0.10(+0.41%)
Mar 05, 2014	24.48	24.61	24.33	24.48	1,825,177	-0.07(-0.29%)
Mar 04, 2014	24.39	24.72	24.18	24.55	1,785,796	+0.38(+1.58%)
Mar 03, 2014	24.15	24.28	23.99	24.17	2,097,918	-0.22(-0.90%)
Feb 28, 2014	24.12	24.55	23.87	24.39	3,489,178	+0.32(+1.33%)
Feb 27, 2014	23.82	24.08	23.70	24.07	1,582,869	+0.20(+0.85%)
Feb 26, 2014	23.65	23.95	23.58	23.87	2,263,287	+0.21(+0.89%)
Feb 25, 2014	23.71	23.72	23.42	23.65	1,480,572	-0.02(-0.10%)
Feb 24, 2014	23.41	23.89	23.38	23.68	2,593,238	+0.30(+1.27%)
Feb 21, 2014	23.33	23.55	23.25	23.38	3,015,608	+0.06(+0.27%)
Feb 20, 2014	23.58	23.62	23.22	23.32	2,884,950	-0.23(-0.96%)
Feb 19, 2014	24.11	24.13	23.50	23.55	3,320,363	-0.63(-2.59%)
Feb 18, 2014	24.23	24.42	24.09	24.17	2,395,285	+0.05(+0.19%)
Feb 14, 2014	23.96	24.12	24.12	24.12	3,086,044	+0.45(+1.88%)
Feb 13, 2014	23.35	23.74	23.11	23.68	2,909,428	+0.18(+0.76%)
Feb 12, 2014	23.37	23.80	23.32	23.50	2,904,736	+0.14(+0.60%)
Feb 11, 2014	23.05	23.40	22.85	23.36	2,006,780	+0.28(+1.22%)
Feb 10, 2014	23.11	23.14	22.76	23.08	2,685,392	+0.49(+2.18%)
Feb 07, 2014	22.80	23.01	22.50	22.59	2,604,107	-0.09(-0.38%)
Feb 06, 2014	22.45	22.74	22.34	22.67	1,631,833	+0.24(+1.08%)
Feb 05, 2014	22.64	22.66	22.13	22.43	4,426,812	+0.12(+0.52%)
Feb 04, 2014	21.87	22.61	21.84	22.31	3,882,757	+0.52(+2.40%)
Feb 03, 2014	22.32	22.49	21.72	21.79	3,511,371	-0.66(-2.92%)
Jan 31, 2014	22.64	22.79	22.42	22.45	3,039,541	-0.47(-2.04%)
Jan 30, 2014	22.93	23.01	22.67	22.91	2,077,808	+0.13(+0.58%)
Jan 29, 2014	22.92	23.09	22.74	22.78	3,989,581	-0.45(-1.95%)
Jan 28, 2014	22.97	23.48	22.97	23.23	4,584,620	-0.13(-0.57%)
Jan 27, 2014	23.72	23.84	23.27	23.37	4,006,555	-0.23(-0.99%)
Jan 24, 2014	24.17	24.26	23.59	23.60	3,222,846	-0.73(-2.98%)
Jan 23, 2014	24.66	24.85	24.10	24.33	3,695,931	-0.48(-1.95%)
Jan 22, 2014	24.80	25.21	24.63	24.81	4,998,740	+0.24(+0.98%)
Jan 21, 2014	23.73	24.83	23.70	24.57	6,971,736	+1.02(+4.34%)
Jan 17, 2014	23.35	23.55	23.55	23.55	1,908,011	+0.27(+1.14%)
Jan 16, 2014	23.48	23.48	23.16	23.28	1,450,267	-0.28(-1.19%)
Jan 15, 2014	23.16	23.59	23.16	23.56	2,531,334	+0.40(+1.72%)
Jan 14, 2014	23.20	23.27	22.90	23.16	2,233,228	+0.02(+0.07%)
Jan 13, 2014	23.34	23.44	23.05	23.15	1,988,202	-0.32(-1.36%)
Jan 10, 2014	23.53	23.56	23.30	23.47	2,019,789	-0.12(-0.53%)
Jan 09, 2014	23.54	23.77	23.44	23.59	2,306,418	+0.17(+0.73%)
Jan 08, 2014	23.19	23.42	23.10	23.42	2,632,092	+0.20(+0.87%)
Jan 07, 2014	23.33	23.41	23.09	23.22	1,720,449	+0.07(+0.30%)
Jan 06, 2014	23.38	23.52	23.09	23.15	2,546,449	-0.16(-0.70%)
Jan 03, 2014	23.22	23.35	22.77	23.31	1,437,735	+0.16(+0.71%)

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.