Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	25.84	26.47	25.38	26.15	1,574,692	-0.53(-1.99%)
Mar 28, 2014	25.95	27.02	25.95	26.68	1,669,743	+0.99(+3.85%)
Mar 27, 2014	25.80	25.85	24.76	25.69	2,008,187	-0.06(-0.23%)
Mar 26, 2014	25.25	26.85	25.23	25.75	4,731,778	+0.79(+3.17%)
Mar 25, 2014	24.50	25.24	24.50	24.96	3,869,209	+1.89(+8.19%)
Mar 24, 2014	23.17	23.22	22.25	23.07	2,155,388	-0.12(-0.52%)
Mar 21, 2014	23.49	23.50	22.96	23.19	2,026,829	-0.13(-0.56%)
Mar 20, 2014	23.57	23.57	23.00	23.32	872,613	-0.27(-1.14%)
Mar 19, 2014	23.65	23.93	22.81	23.59	535,833	+0.20(+0.86%)
Mar 18, 2014	22.50	23.43	22.50	23.39	1,176,277	+0.92(+4.09%)
Mar 17, 2014	22.66	22.91	22.38	22.47	822,951	-0.07(-0.31%)
Mar 14, 2014	23.01	23.22	22.49	22.54	679,630	-0.45(-1.96%)
Mar 13, 2014	23.18	23.33	22.92	22.99	318,196	-0.21(-0.91%)
Mar 12, 2014	23.34	23.40	22.91	23.20	1,006,944	-0.38(-1.61%)
Mar 11, 2014	24.02	24.30	23.54	23.58	484,826	-0.45(-1.87%)
Mar 10, 2014	24.15	24.26	23.65	24.03	482,497	-0.20(-0.83%)
Mar 07, 2014	24.30	24.30	23.92	24.23	329,362	+0.03(+0.12%)
Mar 06, 2014	24.59	24.59	23.38	24.20	576,984	+0.47(+1.98%)
Mar 05, 2014	23.31	24.20	23.05	23.73	1,340,226	+0.34(+1.45%)
Mar 04, 2014	23.24	23.55	23.17	23.39	821,888	+0.30(+1.30%)
Mar 03, 2014	23.07	23.40	23.00	23.09	687,220	-0.18(-0.77%)
Feb 28, 2014	23.17	23.51	22.73	23.27	1,084,252	+0.10(+0.43%)
Feb 27, 2014	22.63	23.20	22.27	23.17	958,265	+0.42(+1.85%)
Feb 26, 2014	22.24	22.99	22.13	22.75	918,163	+0.58(+2.62%)
Feb 25, 2014	22.28	22.47	21.87	22.17	438,418	+0.01(+0.05%)
Feb 24, 2014	22.11	22.50	22.03	22.16	609,234	+0.13(+0.59%)
Feb 21, 2014	21.35	22.11	21.31	22.03	966,570	+0.67(+3.14%)
Feb 20, 2014	21.58	21.75	21.20	21.36	1,170,081	-0.27(-1.25%)
Feb 19, 2014	21.68	22.60	21.56	21.63	1,990,154	-0.05(-0.23%)
Feb 18, 2014	22.06	22.53	21.52	21.68	963,009	-0.39(-1.77%)
Feb 14, 2014	22.19	22.07	22.07	22.07	755,100	-0.11(-0.50%)
Feb 13, 2014	22.10	22.25	21.83	22.18	638,826	-0.02(-0.09%)
Feb 12, 2014	21.93	22.44	21.89	22.20	615,184	+0.24(+1.09%)
Feb 11, 2014	21.63	22.50	21.55	21.96	1,070,440	+0.35(+1.62%)
Feb 10, 2014	21.69	21.75	21.44	21.61	338,609	-0.11(-0.51%)
Feb 07, 2014	22.09	22.29	21.65	21.72	961,324	-0.37(-1.67%)
Feb 06, 2014	21.53	22.27	21.05	22.09	857,608	+0.68(+3.18%)
Feb 05, 2014	21.67	21.67	21.05	21.41	792,587	-0.19(-0.88%)
Feb 04, 2014	21.06	21.74	20.92	21.60	1,052,014	+0.70(+3.35%)
Feb 03, 2014	21.43	21.53	20.59	20.90	1,247,597	-0.57(-2.65%)
Jan 31, 2014	21.41	22.35	21.41	21.47	840,400	-0.18(-0.83%)
Jan 30, 2014	21.89	22.37	21.52	21.65	1,833,225	-0.04(-0.18%)
Jan 29, 2014	21.70	22.24	21.46	21.69	1,384,858	-0.07(-0.32%)
Jan 28, 2014	22.07	22.64	21.38	21.76	3,442,051	-1.02(-4.48%)
Jan 27, 2014	22.64	22.89	21.94	22.78	749,054	+0.25(+1.11%)
Jan 24, 2014	23.19	23.30	22.32	22.53	702,128	-0.78(-3.35%)
Jan 23, 2014	23.54	23.75	23.14	23.31	679,672	-0.30(-1.27%)
Jan 22, 2014	23.82	23.94	23.35	23.61	469,761	-0.12(-0.51%)
Jan 21, 2014	23.81	24.06	23.61	23.73	668,903	-0.03(-0.13%)
Jan 17, 2014	24.00	23.76	23.76	23.76	691,600	-0.21(-0.88%)
Jan 16, 2014	23.54	24.06	23.46	23.97	401,089	+0.39(+1.65%)
Jan 15, 2014	23.18	24.01	23.18	23.58	569,048	+0.40(+1.73%)
Jan 14, 2014	23.34	23.72	23.03	23.18	675,578	-0.18(-0.77%)
Jan 13, 2014	24.03	24.30	23.34	23.36	660,303	-0.94(-3.87%)
Jan 10, 2014	23.75	24.35	23.48	24.30	1,040,732	+0.56(+2.36%)
Jan 09, 2014	24.72	24.75	22.73	23.74	1,765,715	+0.55(+2.37%)
Jan 08, 2014	22.89	23.26	22.86	23.19	992,847	+0.07(+0.30%)
Jan 07, 2014	22.97	23.34	22.93	23.12	1,175,704	+0.41(+1.81%)
Jan 06, 2014	23.46	23.60	22.62	22.71	1,277,591	-0.73(-3.11%)
Jan 03, 2014	24.03	24.03	23.42	23.44	927,719	-0.29(-1.22%)

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.