Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.69	19.95	19.66	19.89	9,991,461	+0.18(+0.89%)
Feb 27, 2014	19.68	19.77	19.59	19.71	9,516,354	+0.03(+0.13%)
Feb 26, 2014	19.85	19.90	19.65	19.69	10,435,412	-0.22(-1.09%)
Feb 25, 2014	19.98	20.14	19.85	19.90	10,180,056	-0.03(-0.15%)
Feb 24, 2014	20.10	20.15	19.93	19.93	12,091,902	-0.17(-0.84%)
Feb 21, 2014	20.09	20.30	20.06	20.10	7,480,564	+0.02(+0.12%)
Feb 20, 2014	20.10	20.21	19.99	20.08	10,156,642	+0.00(+0.01%)
Feb 19, 2014	20.28	20.35	20.04	20.08	7,880,197	-0.20(-0.97%)
Feb 18, 2014	20.27	20.42	20.23	20.27	8,409,257	+0.02(+0.09%)
Feb 14, 2014		20.26	20.26	20.26	0	+0.09(+0.45%)
Feb 13, 2014	19.93	20.22	19.91	20.17	5,860,970	+0.14(+0.71%)
Feb 12, 2014	19.97	20.14	19.89	20.02	8,685,320	+0.05(+0.24%)
Feb 11, 2014	19.79	20.12	19.77	19.98	11,150,902	+0.14(+0.70%)
Feb 10, 2014	19.62	19.85	19.53	19.84	6,992,530	+0.16(+0.81%)
Feb 07, 2014	19.68	19.87	19.51	19.68	12,087,229	+0.18(+0.92%)
Feb 06, 2014	19.40	19.51	19.33	19.50	10,507,003	+0.09(+0.47%)
Feb 05, 2014	19.52	19.59	19.38	19.41	10,742,088	-0.17(-0.87%)
Feb 04, 2014	19.86	19.87	19.50	19.58	11,198,834	-0.23(-1.18%)
Feb 03, 2014	19.99	20.14	19.78	19.81	14,892,931	-0.15(-0.77%)
Jan 31, 2014	19.65	20.04	19.62	19.97	15,781,519	+0.21(+1.07%)
Jan 30, 2014	19.36	19.82	19.34	19.75	13,346,617	+0.48(+2.47%)
Jan 29, 2014	19.21	19.39	19.12	19.28	10,807,719	-0.00(-0.01%)
Jan 28, 2014	18.89	19.55	18.83	19.28	16,999,666	+0.41(+2.18%)
Jan 27, 2014	18.94	19.04	18.70	18.87	11,998,340	-0.04(-0.20%)
Jan 24, 2014	19.12	19.21	18.91	18.91	17,019,920	-0.38(-1.96%)
Jan 23, 2014	19.23	19.36	19.16	19.29	6,716,843	-0.01(-0.07%)
Jan 22, 2014	19.33	19.49	19.25	19.30	10,438,922	-0.04(-0.21%)
Jan 21, 2014	19.06	19.34	19.06	19.34	8,822,929	+0.30(+1.59%)
Jan 17, 2014		19.04	19.04	19.04	0	+0.02(+0.13%)
Jan 16, 2014	18.89	19.02	18.86	19.01	4,703,441	+0.16(+0.86%)
Jan 15, 2014	18.83	18.91	18.80	18.85	7,553,912	+0.02(+0.09%)
Jan 14, 2014	18.78	18.89	18.71	18.83	5,774,591	+0.01(+0.05%)
Jan 13, 2014	18.86	19.02	18.75	18.83	6,749,139	-0.12(-0.65%)
Jan 10, 2014	18.79	19.07	18.76	18.95	10,471,204	+0.27(+1.43%)
Jan 09, 2014	18.58	18.72	18.44	18.68	9,517,361	+0.16(+0.86%)
Jan 08, 2014	18.47	18.62	18.35	18.52	14,211,055	+0.06(+0.32%)
Jan 07, 2014	18.37	18.53	18.35	18.46	8,482,177	+0.13(+0.73%)
Jan 06, 2014	18.34	18.38	18.24	18.33	7,785,511	+0.01(+0.05%)
Jan 03, 2014	18.30	18.40	18.24	18.32	7,604,681	+0.02(+0.13%)
Jan 02, 2014	18.55	18.56	18.29	18.30	11,166,995	-0.30(-1.60%)
Dec 31, 2013		18.60	18.60	18.60	0	+0.12(+0.67%)
Dec 30, 2013	18.37	18.50	18.36	18.47	5,024,578	+0.08(+0.41%)
Dec 27, 2013	18.39	18.47	18.33	18.40	4,485,085	+0.02(+0.13%)
Dec 26, 2013	18.39	18.42	18.29	18.37	5,436,394	-0.03(-0.17%)
Dec 24, 2013	18.35	18.45	18.25	18.40	4,794,867	+0.01(+0.04%)
Dec 23, 2013	18.53	18.54	18.38	18.40	8,291,350	-0.03(-0.14%)
Dec 20, 2013	18.20	18.55	18.19	18.42	18,197,934	+0.24(+1.30%)
Dec 19, 2013	18.09	18.24	17.90	18.18	9,867,276	+0.01(+0.06%)
Dec 18, 2013	18.00	18.23	17.70	18.17	15,188,315	+0.23(+1.27%)
Dec 17, 2013	17.92	18.07	17.90	17.95	9,379,693	-0.05(-0.28%)
Dec 16, 2013	18.07	18.20	17.95	18.00	9,845,455	+0.03(+0.18%)
Dec 13, 2013	17.99	18.06	17.87	17.96	9,589,660	-0.01(-0.06%)
Dec 12, 2013	17.93	18.13	17.91	17.97	13,694,556	+0.08(+0.44%)
Dec 11, 2013	17.91	18.06	17.79	17.90	12,096,157	-0.10(-0.53%)
Dec 10, 2013	18.28	18.30	17.98	17.99	14,724,225	-0.28(-1.51%)
Dec 09, 2013	18.29	18.34	18.20	18.27	9,458,227	-0.11(-0.61%)
Dec 06, 2013	18.29	18.39	18.23	18.38	12,173,000	+0.23(+1.24%)
Dec 05, 2013	18.25	18.40	18.14	18.15	12,194,301	-0.13(-0.74%)
Dec 04, 2013	18.18	18.41	18.14	18.29	9,923,261	+0.03(+0.19%)
Dec 03, 2013	18.18	18.35	18.20	18.25	10,876,095	+0.03(+0.14%)

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.