Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.99	20.10	19.87	19.94	795,353	+0.15(+0.77%)
Mar 28, 2014	20.05	20.27	19.76	19.79	785,561	-0.12(-0.60%)
Mar 27, 2014	19.69	20.17	19.63	19.91	1,012,313	+0.15(+0.77%)
Mar 26, 2014	19.94	20.37	19.75	19.76	1,941,773	-0.25(-1.26%)
Mar 25, 2014	19.87	20.10	19.78	20.01	986,797	+0.30(+1.53%)
Mar 24, 2014	19.81	19.89	19.63	19.71	1,241,632	-0.11(-0.58%)
Mar 21, 2014	19.82	20.01	19.64	19.82	2,332,057	-0.01(-0.03%)
Mar 20, 2014	19.78	19.88	19.65	19.83	528,457	+0.01(+0.03%)
Mar 19, 2014	20.01	20.22	19.78	19.82	2,594,433	-0.22(-1.12%)
Mar 18, 2014	20.10	20.16	19.95	20.05	1,202,776	-0.10(-0.52%)
Mar 17, 2014	20.37	20.56	20.07	20.15	877,440	-0.27(-1.31%)
Mar 14, 2014	20.28	20.96	20.17	20.42	1,842,002	+0.20(+0.97%)
Mar 13, 2014	20.39	20.50	20.13	20.22	479,978	-0.27(-1.33%)
Mar 12, 2014	19.86	20.56	19.81	20.50	860,186	+0.14(+0.70%)
Mar 11, 2014	20.38	20.89	20.29	20.35	1,369,963	-0.33(-1.61%)
Mar 10, 2014	21.06	21.34	20.56	20.69	1,451,568	-0.50(-2.35%)
Mar 07, 2014	21.33	21.38	20.95	21.18	1,833,731	+0.11(+0.52%)
Mar 06, 2014	21.06	21.20	20.74	21.08	1,204,077	+0.16(+0.76%)
Mar 05, 2014	20.85	21.11	20.54	20.92	1,394,064	-0.28(-1.32%)
Mar 04, 2014	20.85	21.22	20.74	21.20	1,891,414	+0.44(+2.13%)
Mar 03, 2014	20.83	20.97	20.51	20.75	3,052,871	-0.08(-0.37%)
Feb 28, 2014	20.73	20.97	20.47	20.83	27,108,880	+0.10(+0.50%)
Feb 27, 2014	20.51	20.91	20.29	20.73	3,475,526	+0.24(+1.15%)
Feb 26, 2014	20.56	20.80	20.08	20.49	3,920,763	-0.30(-1.42%)
Feb 25, 2014	20.57	20.79	20.50	20.79	2,360,390	+0.13(+0.61%)
Feb 24, 2014	20.82	20.91	20.50	20.66	3,159,007	-0.25(-1.20%)
Feb 21, 2014	21.15	21.43	20.72	20.91	3,166,884	-0.24(-1.11%)
Feb 20, 2014	20.57	21.28	20.04	21.15	2,421,468	+0.23(+1.10%)
Feb 19, 2014	20.88	21.26	20.76	20.92	3,293,358	-0.11(-0.52%)
Feb 18, 2014	20.97	21.05	20.68	21.03	3,093,077	+0.05(+0.23%)
Feb 14, 2014	21.25	20.98	20.98	20.98	2,644,108	-0.27(-1.26%)
Feb 13, 2014	20.89	21.44	20.79	21.25	5,898,527	+0.55(+2.67%)
Feb 12, 2014	20.59	20.70	20.44	20.69	1,291,282	+0.18(+0.88%)
Feb 11, 2014	20.18	20.73	20.13	20.51	2,411,912	+0.23(+1.13%)
Feb 10, 2014	20.17	20.35	20.02	20.28	1,222,827	+0.21(+1.06%)
Feb 07, 2014	19.89	20.29	19.61	20.07	1,535,705	+0.39(+2.00%)
Feb 06, 2014	18.94	19.75	18.93	19.68	2,381,630	+0.79(+4.20%)
Feb 05, 2014	18.78	19.08	18.60	18.88	1,405,664	+0.02(+0.12%)
Feb 04, 2014	18.53	18.93	18.46	18.86	1,134,347	+0.27(+1.47%)
Feb 03, 2014	18.85	19.18	18.47	18.59	2,126,345	-0.39(-2.07%)
Jan 31, 2014	18.94	19.25	18.59	18.98	3,663,991	+0.05(+0.29%)
Jan 30, 2014	18.97	19.20	18.83	18.93	1,381,117	+0.22(+1.17%)
Jan 29, 2014	18.85	19.10	18.52	18.71	1,917,509	-0.37(-1.92%)
Jan 28, 2014	18.36	19.09	18.36	19.07	1,301,938	+0.27(+1.43%)
Jan 27, 2014	19.04	19.43	18.69	18.81	1,235,641	-0.19(-0.98%)
Jan 24, 2014	19.14	19.36	18.96	18.99	1,237,047	-0.40(-2.06%)
Jan 23, 2014	19.50	19.61	19.35	19.39	859,738	-0.19(-0.98%)
Jan 22, 2014	19.53	19.83	19.53	19.58	862,323	-0.28(-1.43%)
Jan 21, 2014	19.64	19.93	19.64	19.87	687,758	+0.01(+0.03%)
Jan 17, 2014	19.67	19.86	19.86	19.86	1,065,102	-0.11(-0.55%)
Jan 16, 2014	20.15	20.49	19.85	19.97	1,479,335	-0.31(-1.51%)
Jan 15, 2014	20.36	20.70	20.20	20.28	3,874,236	-0.09(-0.43%)
Jan 14, 2014	20.30	20.50	20.20	20.36	2,524,863	-0.01(-0.03%)
Jan 13, 2014	20.63	20.81	20.36	20.37	2,753,251	-0.34(-1.64%)
Jan 10, 2014	20.97	20.99	20.59	20.71	2,961,805	+0.06(+0.29%)
Jan 09, 2014	20.51	21.05	20.40	20.65	6,276,157	-5.99(-22.48%)
Jan 08, 2014	26.48	26.85	25.98	26.64	6,270,002	-0.18(-0.65%)
Jan 07, 2014	26.97	27.89	26.62	26.81	3,105,549	-0.10(-0.39%)
Jan 06, 2014	27.45	27.62	26.80	26.92	2,685,065	-0.57(-2.09%)
Jan 03, 2014	27.51	27.73	27.31	27.49	991,676	-0.09(-0.34%)

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.