Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.65	17.77	17.45	17.66	4,099,942	+0.03(+0.17%)
Feb 27, 2014	17.62	17.70	17.46	17.63	3,926,752	-0.06(-0.34%)
Feb 26, 2014	17.40	17.78	17.16	17.69	7,292,957	+0.52(+3.04%)
Feb 25, 2014	16.86	17.26	16.73	17.17	5,243,844	+0.33(+1.93%)
Feb 24, 2014	17.03	17.27	16.84	16.85	3,250,305	-0.13(-0.76%)
Feb 21, 2014	16.91	17.07	16.77	16.97	3,938,485	+0.11(+0.63%)
Feb 20, 2014	16.69	16.90	16.57	16.87	3,396,469	+0.21(+1.27%)
Feb 19, 2014	16.78	17.00	16.61	16.66	5,113,253	-0.20(-1.21%)
Feb 18, 2014	16.98	17.13	16.75	16.86	4,187,215	-0.13(-0.76%)
Feb 14, 2014	16.75	16.99	16.99	16.99	4,107,382	+0.17(+0.99%)
Feb 13, 2014	16.78	16.96	16.57	16.82	4,956,344	-0.13(-0.76%)
Feb 12, 2014	16.98	17.04	16.67	16.95	7,127,809	-0.03(-0.18%)
Feb 11, 2014	16.96	17.17	16.82	16.98	11,129,146	+0.57(+3.46%)
Feb 10, 2014	16.64	16.68	16.10	16.41	11,167,252	-0.24(-1.45%)
Feb 07, 2014	16.27	16.67	16.23	16.66	6,333,083	+0.46(+2.85%)
Feb 06, 2014	15.76	16.24	15.74	16.19	3,303,534	+0.51(+3.23%)
Feb 05, 2014	15.71	15.85	15.58	15.69	4,068,573	-0.12(-0.77%)
Feb 04, 2014	15.82	15.91	15.61	15.81	5,693,727	+0.11(+0.67%)
Feb 03, 2014	15.99	16.13	15.61	15.70	7,090,665	-0.30(-1.89%)
Jan 31, 2014	15.76	16.23	15.71	16.01	6,311,230	-0.05(-0.28%)
Jan 30, 2014	16.38	16.45	15.95	16.05	4,618,729	-0.15(-0.93%)
Jan 29, 2014	16.28	16.46	16.08	16.20	3,887,299	-0.26(-1.61%)
Jan 28, 2014	16.50	16.81	16.40	16.47	5,142,807	+0.04(+0.23%)
Jan 27, 2014	16.27	16.54	15.78	16.43	8,226,387	+0.20(+1.26%)
Jan 24, 2014	16.72	16.72	16.02	16.23	6,896,621	-0.60(-3.55%)
Jan 23, 2014	16.81	16.91	16.64	16.82	3,814,695	-0.11(-0.67%)
Jan 22, 2014	16.66	16.96	16.53	16.94	3,995,300	+0.28(+1.68%)
Jan 21, 2014	16.75	16.78	16.34	16.66	6,507,784	-0.06(-0.36%)
Jan 17, 2014	17.49	16.72	16.72	16.72	16,799,696	-0.74(-4.25%)
Jan 16, 2014	17.45	17.54	17.21	17.46	4,982,844	-0.07(-0.39%)
Jan 15, 2014	17.55	17.60	17.37	17.53	2,874,812	-0.02(-0.13%)
Jan 14, 2014	17.34	17.55	17.20	17.55	4,503,305	+0.38(+2.20%)
Jan 13, 2014	17.63	17.66	17.15	17.17	4,745,949	-0.57(-3.24%)
Jan 10, 2014	17.57	17.85	17.50	17.75	3,497,832	+0.26(+1.47%)
Jan 09, 2014	17.47	17.61	17.25	17.49	3,267,039	+0.07(+0.39%)
Jan 08, 2014	17.18	17.55	17.06	17.42	4,788,852	+0.19(+1.12%)
Jan 07, 2014	17.27	17.42	17.16	17.23	3,849,815	+0.01(+0.04%)
Jan 06, 2014	17.53	17.61	17.11	17.22	4,614,664	-0.24(-1.38%)
Jan 03, 2014	17.17	17.49	17.12	17.46	4,228,210	+0.35(+2.07%)
Jan 02, 2014	17.14	17.27	17.05	17.11	3,088,312	-0.06(-0.35%)
Dec 31, 2013	17.17	17.17	17.17	17.17	3,777,777	-0.02(-0.13%)
Dec 30, 2013	16.93	17.27	16.93	17.19	2,730,707	+0.25(+1.47%)
Dec 27, 2013	17.07	17.19	16.93	16.94	2,625,471	-0.10(-0.58%)
Dec 26, 2013	17.05	17.18	17.02	17.04	1,509,808	-0.01(-0.04%)
Dec 24, 2013	16.98	17.24	16.93	17.05	1,804,186	+0.09(+0.53%)
Dec 23, 2013	16.48	17.01	16.42	16.96	4,747,459	+0.60(+3.69%)
Dec 20, 2013	16.40	16.57	16.29	16.35	6,793,645	+0.02(+0.09%)
Dec 19, 2013	16.36	16.39	16.17	16.34	4,651,670	-0.09(-0.55%)
Dec 18, 2013	16.13	16.46	15.90	16.43	6,804,995	+0.47(+2.93%)
Dec 17, 2013	16.15	16.16	15.84	15.96	3,935,960	-0.20(-1.21%)
Dec 16, 2013	16.22	16.29	16.00	16.16	2,719,118	+0.11(+0.70%)
Dec 13, 2013	16.22	16.33	15.86	16.04	4,341,765	-0.14(-0.89%)
Dec 12, 2013	16.07	16.29	16.03	16.19	4,592,881	+0.14(+0.85%)
Dec 11, 2013	16.19	16.24	15.91	16.05	5,521,453	-0.17(-1.02%)
Dec 10, 2013	16.22	16.56	16.20	16.22	4,616,509	+0.00(+0.00%)
Dec 09, 2013	16.39	16.47	16.11	16.22	5,926,560	-0.10(-0.60%)
Dec 06, 2013	16.35	16.69	16.29	16.32	5,415,620	+0.24(+1.50%)
Dec 05, 2013	16.21	16.34	15.96	16.07	5,059,786	-0.17(-1.02%)
Dec 04, 2013	16.41	16.44	16.02	16.24	6,171,667	-0.16(-0.97%)
Dec 03, 2013	16.49	16.53	16.22	16.40	4,500,125	-0.13(-0.78%)

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.