Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.36	20.56	20.20	20.46	7,674,947	-0.02(-0.09%)
Feb 27, 2014	20.39	20.62	20.33	20.48	6,282,711	+0.04(+0.18%)
Feb 26, 2014	20.49	20.63	20.28	20.44	7,971,549	+0.11(+0.54%)
Feb 25, 2014	20.22	20.56	20.19	20.33	9,974,552	+0.13(+0.63%)
Feb 24, 2014	19.86	20.31	19.84	20.20	10,563,606	+0.36(+1.84%)
Feb 21, 2014	19.78	19.98	19.70	19.84	9,759,321	+0.05(+0.28%)
Feb 20, 2014	19.18	19.84	19.12	19.78	9,705,192	+0.68(+3.58%)
Feb 19, 2014	19.15	19.30	19.04	19.10	8,431,067	-0.07(-0.38%)
Feb 18, 2014	19.53	19.66	19.12	19.17	8,163,703	-0.25(-1.27%)
Feb 14, 2014	19.29	19.42	19.42	19.42	5,877,216	+0.09(+0.47%)
Feb 13, 2014	19.22	19.43	19.14	19.33	7,735,147	-0.01(-0.05%)
Feb 12, 2014	19.45	19.49	19.11	19.34	8,535,346	-0.10(-0.52%)
Feb 11, 2014	19.26	19.51	19.11	19.44	9,460,772	+0.27(+1.43%)
Feb 10, 2014	19.53	19.63	19.09	19.16	9,240,737	-0.37(-1.91%)
Feb 07, 2014	19.14	19.62	19.07	19.54	11,224,518	+0.43(+2.24%)
Feb 06, 2014	18.78	19.24	18.74	19.11	7,684,486	+0.32(+1.70%)
Feb 05, 2014	18.78	18.84	18.44	18.79	10,048,944	-0.04(-0.19%)
Feb 04, 2014	18.81	18.92	18.50	18.83	8,428,249	+0.20(+1.08%)
Feb 03, 2014	19.13	19.16	18.54	18.62	12,471,798	-0.47(-2.48%)
Jan 31, 2014	19.12	19.38	19.04	19.10	10,432,762	-0.25(-1.27%)
Jan 30, 2014	18.96	19.45	18.95	19.34	12,573,914	+0.56(+2.96%)
Jan 29, 2014	19.22	19.66	18.70	18.79	13,584,899	-0.64(-3.28%)
Jan 28, 2014	19.08	19.55	19.00	19.43	10,836,785	+0.64(+3.40%)
Jan 27, 2014	19.00	19.14	18.43	18.79	9,133,082	-0.21(-1.10%)
Jan 24, 2014	19.42	19.53	18.89	19.00	12,389,505	-0.36(-1.88%)
Jan 23, 2014	20.03	20.15	18.98	19.36	16,530,762	-0.48(-2.43%)
Jan 22, 2014	19.76	19.87	19.53	19.85	8,716,950	+0.43(+2.21%)
Jan 21, 2014	19.76	19.91	19.37	19.42	8,957,060	+0.07(+0.38%)
Jan 17, 2014	19.66	19.34	19.34	19.34	6,677,423	-0.22(-1.12%)
Jan 16, 2014	19.31	19.59	19.27	19.56	8,786,541	+0.27(+1.42%)
Jan 15, 2014	19.54	19.54	19.07	19.29	10,796,027	-0.25(-1.26%)
Jan 14, 2014	18.96	19.55	18.96	19.54	12,701,830	+0.65(+3.43%)
Jan 13, 2014	19.30	19.33	18.82	18.89	7,343,464	-0.28(-1.47%)
Jan 10, 2014	18.93	19.28	18.78	19.17	7,675,193	+0.25(+1.30%)
Jan 09, 2014	18.61	19.02	18.54	18.93	13,277,625	+0.53(+2.87%)
Jan 08, 2014	17.81	18.42	17.69	18.40	12,627,081	+0.59(+3.33%)
Jan 07, 2014	17.54	17.93	17.54	17.80	7,928,608	+0.35(+1.98%)
Jan 06, 2014	17.76	17.90	17.39	17.46	8,889,540	-0.25(-1.39%)
Jan 03, 2014	17.28	17.79	17.28	17.70	9,552,878	+0.49(+2.86%)
Jan 02, 2014	17.18	17.40	17.12	17.21	4,995,828	+0.04(+0.21%)
Dec 31, 2013	17.18	17.18	17.18	17.18	3,150,479	+0.01(+0.05%)
Dec 30, 2013	17.14	17.25	17.08	17.17	3,259,799	+0.08(+0.48%)
Dec 27, 2013	17.30	17.32	16.96	17.08	3,148,777	-0.17(-1.00%)
Dec 26, 2013	17.27	17.29	17.14	17.26	2,651,288	+0.00(+0.00%)
Dec 24, 2013	17.20	17.28	17.14	17.26	1,617,936	+0.04(+0.21%)
Dec 23, 2013	17.28	17.30	17.07	17.22	5,161,818	+0.03(+0.16%)
Dec 20, 2013	17.00	17.27	16.93	17.19	11,330,125	+0.22(+1.29%)
Dec 19, 2013	17.07	17.12	16.74	16.97	5,170,588	-0.04(-0.21%)
Dec 18, 2013	16.77	17.02	16.59	17.01	6,559,384	+0.31(+1.86%)
Dec 17, 2013	17.07	17.07	16.70	16.70	6,243,834	-0.37(-2.19%)
Dec 16, 2013	17.08	17.15	16.79	17.07	5,819,748	+0.09(+0.54%)
Dec 13, 2013	17.21	17.26	16.78	16.98	7,051,427	-0.15(-0.85%)
Dec 12, 2013	16.67	17.17	16.60	17.13	12,568,574	+0.75(+4.56%)
Dec 11, 2013	16.93	16.98	16.37	16.38	10,907,534	-0.56(-3.28%)
Dec 10, 2013	16.86	17.16	16.83	16.94	6,355,638	+0.11(+0.65%)
Dec 09, 2013	16.66	16.91	16.65	16.83	6,285,005	+0.17(+1.04%)
Dec 06, 2013	16.54	16.72	16.41	16.66	5,229,359	+0.28(+1.72%)
Dec 05, 2013	16.29	16.59	16.28	16.37	8,439,510	+0.09(+0.56%)
Dec 04, 2013	16.56	16.57	16.13	16.28	10,345,829	-0.35(-2.08%)
Dec 03, 2013	16.87	16.87	16.49	16.63	7,501,592	-0.30(-1.77%)

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.