Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.79	15.12	14.62	14.92	12,899,008	+0.11(+0.75%)
Feb 27, 2014	14.51	14.81	14.47	14.81	10,071,332	+0.23(+1.61%)
Feb 26, 2014	14.65	14.75	14.45	14.58	5,229,006	+0.01(+0.08%)
Feb 25, 2014	14.63	14.75	14.43	14.56	7,729,189	+0.00(+0.02%)
Feb 24, 2014	14.46	14.88	14.36	14.56	11,451,846	+0.20(+1.40%)
Feb 21, 2014	14.49	14.59	14.33	14.36	5,088,772	-0.04(-0.29%)
Feb 20, 2014	14.21	14.50	14.06	14.40	11,577,933	+0.24(+1.69%)
Feb 19, 2014	14.33	14.61	14.12	14.16	14,176,539	-0.28(-1.93%)
Feb 18, 2014	14.43	14.50	14.31	14.44	6,026,937	+0.05(+0.35%)
Feb 14, 2014	14.13	14.39	14.39	14.39	9,923,496	+0.23(+1.61%)
Feb 13, 2014	13.67	14.21	13.65	14.16	13,691,941	+0.20(+1.44%)
Feb 12, 2014	13.99	14.12	13.87	13.96	8,364,008	+0.04(+0.31%)
Feb 11, 2014	13.53	14.03	13.50	13.92	8,200,431	+0.44(+3.30%)
Feb 10, 2014	13.42	13.50	13.30	13.47	8,534,042	+0.06(+0.43%)
Feb 07, 2014	13.11	13.45	12.99	13.42	13,455,864	+0.50(+3.87%)
Feb 06, 2014	12.53	12.93	12.53	12.92	8,381,394	+0.49(+3.93%)
Feb 05, 2014	12.35	12.52	12.13	12.43	8,438,141	-0.06(-0.46%)
Feb 04, 2014	12.40	12.58	12.27	12.49	14,198,945	+0.26(+2.09%)
Feb 03, 2014	13.07	13.16	12.16	12.23	23,518,216	-0.88(-6.71%)
Jan 31, 2014	12.86	13.37	12.84	13.11	9,974,850	-0.25(-1.90%)
Jan 30, 2014	13.27	13.48	13.15	13.36	9,868,885	+0.42(+3.27%)
Jan 29, 2014	13.01	13.22	12.85	12.94	8,940,829	-0.40(-2.99%)
Jan 28, 2014	13.13	13.38	13.12	13.34	7,604,670	+0.24(+1.83%)
Jan 27, 2014	13.34	13.44	12.90	13.10	15,412,191	-0.19(-1.44%)
Jan 24, 2014	13.94	13.94	13.29	13.29	17,022,318	-0.92(-6.48%)
Jan 23, 2014	14.35	14.35	13.98	14.21	9,520,568	-0.36(-2.45%)
Jan 22, 2014	14.62	14.63	14.48	14.57	6,222,745	+0.03(+0.17%)
Jan 21, 2014	14.67	14.68	14.27	14.54	5,714,408	+0.14(+0.96%)
Jan 17, 2014	14.53	14.41	14.41	14.41	6,117,188	-0.19(-1.32%)
Jan 16, 2014	14.57	14.62	14.46	14.60	4,868,913	-0.06(-0.42%)
Jan 15, 2014	14.42	14.73	14.51	14.66	7,013,720	+0.24(+1.64%)
Jan 14, 2014	14.11	14.45	14.03	14.42	6,433,338	+0.44(+3.15%)
Jan 13, 2014	14.44	14.56	13.89	13.98	8,533,555	-0.56(-3.82%)
Jan 10, 2014	14.51	14.57	14.29	14.54	6,526,068	+0.11(+0.73%)
Jan 09, 2014	14.55	14.55	14.24	14.43	6,987,402	+0.03(+0.18%)
Jan 08, 2014	14.40	14.48	14.26	14.41	7,349,848	+0.01(+0.05%)
Jan 07, 2014	14.32	14.47	14.29	14.40	5,971,331	+0.26(+1.84%)
Jan 06, 2014	14.41	14.42	14.08	14.14	8,961,012	-0.11(-0.76%)
Jan 03, 2014	14.35	14.43	14.21	14.25	5,034,457	-0.04(-0.27%)
Jan 02, 2014	14.54	14.55	14.18	14.29	7,653,871	-0.41(-2.76%)
Dec 31, 2013	14.56	14.69	14.69	14.69	5,431,566	+0.20(+1.37%)
Dec 30, 2013	14.51	14.54	14.44	14.50	2,630,551	-0.02(-0.11%)
Dec 27, 2013	14.57	14.59	14.46	14.51	3,901,900	-0.01(-0.05%)
Dec 26, 2013	14.40	14.53	14.39	14.52	4,622,376	+0.21(+1.48%)
Dec 24, 2013	14.21	14.31	14.20	14.31	3,534,182	+0.10(+0.73%)
Dec 23, 2013	14.19	14.23	14.11	14.20	6,070,228	+0.22(+1.56%)
Dec 20, 2013	13.77	14.08	13.77	13.98	9,454,954	+0.23(+1.64%)
Dec 19, 2013	13.67	13.79	13.57	13.76	8,978,093	-0.02(-0.17%)
Dec 18, 2013	13.17	13.79	12.82	13.78	13,248,332	+0.68(+5.22%)
Dec 17, 2013	13.28	13.29	13.03	13.10	5,848,540	-0.15(-1.10%)
Dec 16, 2013	13.19	13.37	13.18	13.24	7,160,965	+0.25(+1.93%)
Dec 13, 2013	13.09	13.13	12.93	12.99	4,949,685	-0.02(-0.14%)
Dec 12, 2013	13.11	13.17	12.93	13.01	8,888,055	-0.12(-0.95%)
Dec 11, 2013	13.62	13.62	13.09	13.13	8,317,895	-0.48(-3.50%)
Dec 10, 2013	13.65	13.74	13.57	13.61	5,840,677	-0.13(-0.97%)
Dec 09, 2013	13.76	13.80	13.69	13.74	7,466,269	+0.11(+0.79%)
Dec 06, 2013	13.59	13.68	13.47	13.64	9,959,332	+0.43(+3.26%)
Dec 05, 2013	13.31	13.38	13.17	13.21	7,886,179	-0.16(-1.21%)
Dec 04, 2013	13.25	13.54	13.06	13.37	15,006,910	-0.04(-0.29%)
Dec 03, 2013	13.43	13.56	13.26	13.41	8,695,004	-0.15(-1.14%)

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.