Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.34	21.83	21.21	21.58	1,039,849	+0.37(+1.72%)
Mar 28, 2014	21.22	21.61	21.09	21.21	1,371,266	-0.04(-0.17%)
Mar 27, 2014	21.33	21.58	21.18	21.25	683,821	-0.09(-0.42%)
Mar 26, 2014	21.94	22.00	21.31	21.34	801,057	-0.44(-2.04%)
Mar 25, 2014	22.17	22.17	21.72	21.78	780,397	-0.30(-1.36%)
Mar 24, 2014	22.05	22.35	21.85	22.08	1,213,082	+0.19(+0.88%)
Mar 21, 2014	21.67	22.14	21.54	21.89	1,007,944	+0.24(+1.11%)
Mar 20, 2014	21.69	21.81	21.57	21.65	585,109	-0.11(-0.50%)
Mar 19, 2014	21.99	22.08	21.69	21.76	577,769	-0.22(-0.98%)
Mar 18, 2014	21.99	22.18	21.82	21.97	1,035,100	-0.02(-0.11%)
Mar 17, 2014	22.03	22.29	21.77	22.00	788,658	+0.18(+0.83%)
Mar 14, 2014	21.66	22.08	21.66	21.82	578,624	+0.05(+0.25%)
Mar 13, 2014	21.89	21.91	21.51	21.76	854,562	-0.02(-0.11%)
Mar 12, 2014	21.94	21.95	21.69	21.79	1,092,256	-0.23(-1.06%)
Mar 11, 2014	22.62	22.62	21.83	22.02	928,364	-0.50(-2.21%)
Mar 10, 2014	22.45	22.62	22.35	22.52	513,736	+0.02(+0.11%)
Mar 07, 2014	22.01	22.51	21.88	22.50	981,348	+0.61(+2.77%)
Mar 06, 2014	22.05	22.10	21.76	21.89	1,007,525	-0.22(-0.98%)
Mar 05, 2014	21.98	22.23	21.93	22.11	907,729	+0.09(+0.40%)
Mar 04, 2014	21.95	22.17	21.81	22.02	916,117	+0.31(+1.45%)
Mar 03, 2014	21.69	21.83	21.44	21.70	630,809	-0.16(-0.71%)
Feb 28, 2014	22.00	22.00	21.67	21.86	914,431	-0.07(-0.33%)
Feb 27, 2014	21.80	21.94	21.73	21.93	673,733	+0.11(+0.52%)
Feb 26, 2014	21.63	21.87	21.28	21.82	1,052,183	+0.32(+1.51%)
Feb 25, 2014	20.69	21.86	20.57	21.49	2,365,451	+0.44(+2.11%)
Feb 24, 2014	20.90	21.20	20.80	21.05	1,675,488	+0.25(+1.18%)
Feb 21, 2014	20.07	20.95	19.94	20.80	1,987,299	+0.84(+4.21%)
Feb 20, 2014	20.16	20.26	19.93	19.96	881,634	-0.10(-0.48%)
Feb 19, 2014	20.43	20.45	20.02	20.06	1,069,104	-0.37(-1.82%)
Feb 18, 2014	20.46	20.58	20.28	20.43	683,273	-0.06(-0.29%)
Feb 14, 2014	20.61	20.49	20.49	20.49	389,346	-0.09(-0.44%)
Feb 13, 2014	20.12	20.77	20.09	20.58	748,549	+0.35(+1.72%)
Feb 12, 2014	20.40	20.56	20.13	20.23	562,159	-0.18(-0.88%)
Feb 11, 2014	20.08	20.49	19.92	20.41	1,152,926	+0.40(+2.01%)
Feb 10, 2014	19.92	20.07	19.69	20.01	737,920	+0.09(+0.45%)
Feb 07, 2014	19.88	20.05	19.67	19.92	798,119	+0.15(+0.76%)
Feb 06, 2014	19.02	19.93	18.77	19.77	1,701,619	+0.86(+4.57%)
Feb 05, 2014	18.52	18.98	18.39	18.91	845,808	+0.37(+2.01%)
Feb 04, 2014	18.94	19.08	18.53	18.54	1,568,469	-0.34(-1.78%)
Feb 03, 2014	19.56	19.64	18.83	18.87	1,067,652	-0.67(-3.44%)
Jan 31, 2014	19.45	19.85	19.10	19.55	3,123,541	-0.17(-0.88%)
Jan 30, 2014	19.66	19.91	19.64	19.72	1,025,652	+0.26(+1.36%)
Jan 29, 2014	19.72	19.94	19.42	19.45	1,558,601	-0.40(-2.02%)
Jan 28, 2014	19.89	20.01	19.74	19.86	771,874	+0.04(+0.21%)
Jan 27, 2014	19.82	19.97	19.65	19.81	1,107,640	+0.11(+0.58%)
Jan 24, 2014	19.61	19.87	19.61	19.70	1,034,763	-0.09(-0.45%)
Jan 23, 2014	20.07	20.09	19.68	19.79	1,174,551	-0.32(-1.58%)
Jan 22, 2014	19.93	20.19	19.76	20.11	1,119,440	+0.13(+0.66%)
Jan 21, 2014	20.38	20.38	19.97	19.98	1,301,568	+0.09(+0.45%)
Jan 17, 2014	19.73	19.89	19.89	19.89	1,036,977	+0.19(+0.97%)
Jan 16, 2014	19.97	20.12	19.47	19.69	1,636,162	-0.37(-1.85%)
Jan 15, 2014	20.29	20.47	20.02	20.07	1,263,212	-0.23(-1.12%)
Jan 14, 2014	20.45	20.80	20.25	20.29	1,260,374	+0.01(+0.06%)
Jan 13, 2014	20.02	20.39	20.02	20.28	1,746,858	+0.05(+0.27%)
Jan 10, 2014	20.63	20.83	19.89	20.23	3,946,500	-0.47(-2.29%)
Jan 09, 2014	20.37	20.71	20.05	20.70	2,579,695	+0.34(+1.65%)
Jan 08, 2014	20.43	20.55	20.09	20.37	3,513,212	-0.81(-3.82%)
Jan 07, 2014	21.51	21.72	21.13	21.18	1,111,408	-0.20(-0.95%)
Jan 06, 2014	21.89	21.93	21.35	21.38	962,351	-0.44(-2.01%)
Jan 03, 2014	21.68	21.98	21.64	21.82	529,979	+0.18(+0.83%)

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.