Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.18	19.50	19.11	19.29	839,575	+0.14(+0.75%)
Feb 27, 2014	19.00	19.19	18.93	19.15	567,582	+0.10(+0.53%)
Feb 26, 2014	19.05	19.08	18.78	19.05	1,573,718	+0.01(+0.04%)
Feb 25, 2014	19.18	19.31	19.01	19.04	820,424	-0.12(-0.64%)
Feb 24, 2014	19.54	19.69	19.10	19.16	1,189,250	-0.36(-1.83%)
Feb 21, 2014	19.44	19.68	19.38	19.52	865,171	+0.15(+0.78%)
Feb 20, 2014	19.19	19.55	19.16	19.37	1,093,811	+0.21(+1.12%)
Feb 19, 2014	19.16	19.59	19.01	19.16	1,528,509	-0.01(-0.08%)
Feb 18, 2014	19.16	19.24	19.05	19.17	497,471	+0.04(+0.22%)
Feb 14, 2014	19.10	19.13	19.13	19.13	736,984	+0.06(+0.30%)
Feb 13, 2014	18.66	19.11	18.49	19.07	641,737	+0.39(+2.11%)
Feb 12, 2014	18.73	18.82	18.53	18.68	1,037,771	-0.01(-0.04%)
Feb 11, 2014	18.37	18.74	18.33	18.68	760,874	+0.34(+1.83%)
Feb 10, 2014	18.27	18.43	18.02	18.35	1,060,697	+0.06(+0.31%)
Feb 07, 2014	17.95	18.37	17.95	18.29	1,752,081	+0.34(+1.92%)
Feb 06, 2014	17.93	18.13	17.77	17.95	1,016,443	+0.10(+0.56%)
Feb 05, 2014	17.80	17.98	17.80	17.85	1,162,266	-0.09(-0.52%)
Feb 04, 2014	18.13	18.14	17.87	17.94	1,935,062	-0.18(-0.99%)
Feb 03, 2014	18.54	18.58	17.85	18.12	2,452,109	-0.44(-2.39%)
Jan 31, 2014	18.37	18.71	18.26	18.56	816,839	+0.04(+0.19%)
Jan 30, 2014	18.42	18.58	18.30	18.53	565,664	+0.21(+1.13%)
Jan 29, 2014	18.41	18.58	18.26	18.32	1,209,292	-0.24(-1.31%)
Jan 28, 2014	18.66	18.71	18.41	18.56	1,037,373	-0.07(-0.38%)
Jan 27, 2014	18.57	18.84	18.48	18.63	1,127,854	+0.09(+0.46%)
Jan 24, 2014	18.49	18.65	18.45	18.55	1,125,392	-0.06(-0.35%)
Jan 23, 2014	18.60	18.71	18.44	18.61	1,080,600	-0.04(-0.19%)
Jan 22, 2014	18.63	18.78	18.55	18.65	660,660	+0.01(+0.04%)
Jan 21, 2014	19.21	19.21	18.52	18.64	995,333	-0.39(-2.03%)
Jan 17, 2014	19.05	19.03	19.03	19.03	443,894	+0.01(+0.04%)
Jan 16, 2014	18.94	19.18	18.90	19.02	563,832	+0.08(+0.42%)
Jan 15, 2014	19.00	19.19	18.94	18.94	1,110,814	-0.06(-0.30%)
Jan 14, 2014	19.13	19.19	18.87	19.00	1,228,769	-0.10(-0.52%)
Jan 13, 2014	19.38	19.52	19.02	19.10	1,007,847	-0.36(-1.84%)
Jan 10, 2014	19.61	19.73	19.40	19.46	1,111,592	-0.09(-0.48%)
Jan 09, 2014	19.72	19.72	19.40	19.55	798,590	-0.14(-0.69%)
Jan 08, 2014	19.67	19.73	19.46	19.69	1,186,879	-0.04(-0.22%)
Jan 07, 2014	19.70	19.84	19.53	19.73	1,050,125	+0.06(+0.33%)
Jan 06, 2014	19.75	19.86	19.54	19.67	637,086	-0.06(-0.33%)
Jan 03, 2014	19.92	20.04	19.66	19.73	643,382	-0.19(-0.97%)
Jan 02, 2014	20.08	20.19	19.78	19.92	1,157,084	-0.27(-1.35%)
Dec 31, 2013	20.14	20.20	20.20	20.20	596,373	+0.08(+0.39%)
Dec 30, 2013	20.02	20.19	20.00	20.12	386,425	+0.10(+0.50%)
Dec 27, 2013	20.13	20.13	19.95	20.02	762,204	-0.02(-0.11%)
Dec 26, 2013	20.27	20.46	20.01	20.04	880,880	-0.20(-0.99%)
Dec 24, 2013	20.15	20.40	20.14	20.24	565,556	+0.08(+0.39%)
Dec 23, 2013	19.92	20.18	19.80	20.16	1,040,428	+0.35(+1.77%)
Dec 20, 2013	19.70	19.97	19.70	19.81	2,769,918	+0.16(+0.84%)
Dec 19, 2013	19.80	19.88	19.62	19.64	641,547	-0.23(-1.15%)
Dec 18, 2013	19.52	20.02	19.52	19.87	1,544,722	+0.36(+1.83%)
Dec 17, 2013	19.56	19.56	19.29	19.52	825,252	-0.01(-0.07%)
Dec 16, 2013	19.64	19.73	19.47	19.53	889,952	-0.07(-0.37%)
Dec 13, 2013	19.47	19.71	19.47	19.60	1,056,169	+0.16(+0.85%)
Dec 12, 2013	19.33	19.45	19.26	19.44	855,003	+0.09(+0.44%)
Dec 11, 2013	19.68	19.74	19.31	19.35	904,292	-0.34(-1.75%)
Dec 10, 2013	19.64	20.12	19.62	19.69	2,196,636	+0.00(+0.00%)
Dec 09, 2013	19.67	19.86	19.61	19.69	1,304,191	+0.14(+0.70%)
Dec 06, 2013	19.26	19.57	19.20	19.56	1,183,281	+0.47(+2.48%)
Dec 05, 2013	18.93	19.11	18.82	19.09	863,898	+0.06(+0.34%)
Dec 04, 2013	18.96	19.21	18.77	19.02	628,766	-0.02(-0.11%)
Dec 03, 2013	18.94	19.05	18.80	19.04	783,874	+0.04(+0.19%)

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.