Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.34	18.73	18.27	18.60	158,569	+0.33(+1.80%)
Mar 28, 2014	18.63	18.64	18.20	18.27	204,266	-0.29(-1.56%)
Mar 27, 2014	18.85	18.88	18.53	18.56	210,622	-0.22(-1.19%)
Mar 26, 2014	19.12	19.12	18.77	18.78	164,506	-0.26(-1.38%)
Mar 25, 2014	18.96	19.28	18.90	19.05	461,808	+0.02(+0.10%)
Mar 24, 2014	18.23	19.11	18.14	19.03	648,386	+1.15(+6.45%)
Mar 21, 2014	17.99	18.11	17.78	17.87	1,883,602	-0.10(-0.55%)
Mar 20, 2014	17.63	18.04	17.63	17.97	187,981	+0.24(+1.34%)
Mar 19, 2014	17.71	17.91	17.54	17.74	197,774	+0.07(+0.37%)
Mar 18, 2014	17.79	17.86	17.57	17.67	404,299	-0.12(-0.67%)
Mar 17, 2014	17.87	17.91	17.74	17.79	276,088	+0.17(+0.97%)
Mar 14, 2014	17.45	17.78	17.42	17.62	137,334	+0.05(+0.30%)
Mar 13, 2014	17.63	17.74	17.40	17.56	147,530	-0.03(-0.15%)
Mar 12, 2014	17.45	17.69	17.38	17.59	128,960	+0.04(+0.23%)
Mar 11, 2014	17.80	17.80	17.43	17.55	133,670	-0.23(-1.30%)
Mar 10, 2014	17.64	17.80	17.47	17.78	164,054	+0.14(+0.78%)
Mar 07, 2014	17.72	17.86	17.54	17.64	190,729	+0.08(+0.45%)
Mar 06, 2014	17.45	17.70	17.31	17.56	200,893	+0.11(+0.60%)
Mar 05, 2014	17.39	17.56	17.11	17.46	238,230	+0.02(+0.11%)
Mar 04, 2014	17.07	17.57	16.84	17.44	194,592	+0.55(+3.24%)
Mar 03, 2014	16.87	16.99	16.72	16.89	147,901	-0.18(-1.04%)
Feb 28, 2014	16.87	17.14	16.71	17.07	202,527	+0.13(+0.74%)
Feb 27, 2014	16.85	17.00	16.71	16.95	139,476	+0.01(+0.08%)
Feb 26, 2014	16.73	17.00	16.54	16.93	162,000	+0.26(+1.58%)
Feb 25, 2014	16.73	16.86	16.62	16.67	211,561	-0.10(-0.59%)
Feb 24, 2014	16.62	16.92	16.49	16.77	135,898	+0.24(+1.48%)
Feb 21, 2014	16.56	16.77	16.38	16.52	144,900	+0.01(+0.04%)
Feb 20, 2014	16.29	16.60	16.11	16.52	96,433	+0.32(+1.99%)
Feb 19, 2014	16.73	16.90	16.15	16.19	146,730	-0.49(-2.92%)
Feb 18, 2014	16.76	17.03	16.53	16.68	264,276	-0.03(-0.20%)
Feb 14, 2014	16.58	16.71	16.71	16.71	227,132	+0.07(+0.40%)
Feb 13, 2014	16.64	16.91	16.48	16.65	184,877	-0.10(-0.59%)
Feb 12, 2014	16.77	17.39	16.69	16.75	206,680	+0.05(+0.28%)
Feb 11, 2014	16.39	16.92	16.34	16.70	152,294	+0.38(+2.30%)
Feb 10, 2014	16.34	16.36	16.04	16.33	125,590	+0.03(+0.16%)
Feb 07, 2014	16.37	16.42	16.22	16.30	131,181	-0.03(-0.20%)
Feb 06, 2014	16.13	16.44	16.13	16.33	77,703	+0.16(+1.02%)
Feb 05, 2014	16.19	16.29	15.98	16.17	132,222	-0.11(-0.65%)
Feb 04, 2014	16.24	16.54	15.99	16.27	162,425	+0.05(+0.32%)
Feb 03, 2014	16.94	17.06	16.08	16.22	229,043	-0.69(-4.09%)
Jan 31, 2014	17.40	17.45	16.80	16.91	216,856	-0.67(-3.82%)
Jan 30, 2014	16.97	17.66	16.91	17.58	190,046	+0.63(+3.74%)
Jan 29, 2014	17.17	17.32	16.90	16.95	131,205	-0.22(-1.26%)
Jan 28, 2014	16.92	17.31	16.90	17.17	153,421	+0.11(+0.65%)
Jan 27, 2014	17.34	17.35	17.04	17.05	122,010	-0.18(-1.06%)
Jan 24, 2014	17.65	17.75	17.05	17.24	180,911	-0.42(-2.37%)
Jan 23, 2014	18.00	18.00	17.53	17.66	100,572	-0.36(-2.00%)
Jan 22, 2014	17.72	18.13	17.72	18.02	121,676	+0.29(+1.66%)
Jan 21, 2014	17.69	17.81	17.53	17.72	247,728	+0.16(+0.90%)
Jan 17, 2014	17.59	17.56	17.56	17.56	105,776	-0.05(-0.26%)
Jan 16, 2014	17.94	18.23	17.60	17.61	138,831	-0.27(-1.50%)
Jan 15, 2014	17.83	18.12	17.76	17.88	206,762	+0.05(+0.29%)
Jan 14, 2014	17.56	17.91	17.56	17.83	138,057	+0.28(+1.57%)
Jan 13, 2014	17.85	17.93	17.47	17.55	158,960	-0.41(-2.26%)
Jan 10, 2014	18.00	18.15	17.80	17.96	82,591	+0.00(+0.00%)
Jan 09, 2014	18.09	18.42	17.88	17.96	283,489	+0.01(+0.07%)
Jan 08, 2014	18.37	18.48	17.90	17.94	293,059	-0.44(-2.39%)
Jan 07, 2014	18.19	18.47	18.06	18.38	189,918	+0.22(+1.23%)
Jan 06, 2014	18.36	18.48	18.09	18.16	187,431	-0.18(-1.00%)
Jan 03, 2014	18.37	18.44	18.20	18.34	142,433	+0.01(+0.07%)

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.