Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.00	19.36	18.68	19.22	1,927,191	+0.49(+2.62%)
Mar 28, 2014	18.78	19.13	18.61	18.73	1,099,606	+0.12(+0.65%)
Mar 27, 2014	18.07	18.61	18.05	18.61	1,258,112	+0.49(+2.71%)
Mar 26, 2014	18.50	18.78	18.07	18.12	1,551,558	-0.21(-1.16%)
Mar 25, 2014	18.18	18.46	17.88	18.33	1,183,496	+0.22(+1.24%)
Mar 24, 2014	18.49	18.52	17.78	18.10	891,076	-0.13(-0.73%)
Mar 21, 2014	18.29	18.61	18.14	18.24	1,700,971	-0.03(-0.17%)
Mar 20, 2014	18.33	18.33	17.86	18.27	1,829,506	+0.10(+0.57%)
Mar 19, 2014	18.55	18.60	18.02	18.16	1,679,978	-0.42(-2.25%)
Mar 18, 2014	18.77	18.99	18.39	18.58	1,617,718	-0.16(-0.87%)
Mar 17, 2014	18.67	19.07	18.53	18.75	1,263,868	+0.35(+1.88%)
Mar 14, 2014	18.42	18.53	17.92	18.40	2,036,809	-0.03(-0.16%)
Mar 13, 2014	18.61	18.85	18.34	18.43	1,697,433	-0.24(-1.26%)
Mar 12, 2014	18.97	19.34	18.64	18.67	2,519,687	-0.48(-2.50%)
Mar 11, 2014	19.36	19.48	19.05	19.15	1,640,059	-0.22(-1.16%)
Mar 10, 2014	19.62	19.62	19.13	19.37	1,226,514	-0.30(-1.51%)
Mar 07, 2014	19.92	20.21	19.60	19.67	1,951,661	-0.38(-1.87%)
Mar 06, 2014	19.96	20.47	19.41	20.04	2,542,797	+0.06(+0.30%)
Mar 05, 2014	18.38	21.95	18.24	19.98	5,631,560	+0.88(+4.63%)
Mar 04, 2014	18.58	19.44	18.55	19.10	2,803,438	+0.67(+3.65%)
Mar 03, 2014	18.29	18.95	17.98	18.42	2,306,213	-0.22(-1.20%)
Feb 28, 2014	18.58	18.95	18.13	18.65	4,177,198	+0.21(+1.15%)
Feb 27, 2014	17.71	18.73	17.48	18.44	7,124,952	+1.04(+5.95%)
Feb 26, 2014	16.27	17.44	16.08	17.40	4,831,686	+1.27(+7.88%)
Feb 25, 2014	16.23	16.24	16.06	16.13	693,064	-0.11(-0.67%)
Feb 24, 2014	16.31	16.33	16.21	16.24	746,330	-0.08(-0.52%)
Feb 21, 2014	16.32	16.41	16.25	16.32	603,774	+0.02(+0.15%)
Feb 20, 2014	16.27	16.35	16.17	16.30	746,555	+0.04(+0.26%)
Feb 19, 2014	16.35	16.50	16.22	16.26	994,763	-0.21(-1.29%)
Feb 18, 2014	16.60	16.63	16.36	16.47	912,999	+0.10(+0.63%)
Feb 14, 2014	16.34	16.37	16.37	16.37	1,069,556	+0.02(+0.11%)
Feb 13, 2014	16.10	16.45	16.05	16.35	781,251	+0.18(+1.12%)
Feb 12, 2014	16.06	16.43	16.06	16.17	606,173	+0.09(+0.56%)
Feb 11, 2014	16.23	16.54	15.85	16.08	1,939,793	-0.08(-0.52%)
Feb 10, 2014	15.68	16.49	15.45	16.16	1,892,473	+0.47(+2.97%)
Feb 07, 2014	15.60	15.77	15.36	15.69	1,289,959	+0.12(+0.78%)
Feb 06, 2014	15.46	15.76	15.34	15.57	1,146,678	+0.13(+0.86%)
Feb 05, 2014	15.08	15.46	14.97	15.44	1,124,020	+0.48(+3.20%)
Feb 04, 2014	14.94	15.09	14.70	14.96	911,762	+0.11(+0.77%)
Feb 03, 2014	15.16	15.39	14.68	14.85	1,658,651	-0.24(-1.57%)
Jan 31, 2014	15.25	15.25	15.07	15.08	1,101,773	-0.28(-1.81%)
Jan 30, 2014	15.49	15.59	15.17	15.36	1,080,149	-0.13(-0.82%)
Jan 29, 2014	15.73	15.88	15.47	15.49	1,041,051	-0.35(-2.18%)
Jan 28, 2014	15.91	15.97	15.74	15.83	771,923	-0.04(-0.23%)
Jan 27, 2014	15.94	16.26	15.84	15.87	1,270,643	-0.12(-0.72%)
Jan 24, 2014	16.48	16.48	15.52	15.98	1,634,873	-0.54(-3.30%)
Jan 23, 2014	16.68	16.72	16.34	16.53	992,119	-0.30(-1.76%)
Jan 22, 2014	16.66	17.11	16.65	16.83	1,295,420	+0.15(+0.87%)
Jan 21, 2014	16.80	16.86	16.49	16.68	1,949,860	-0.58(-3.37%)
Jan 17, 2014	16.95	17.26	17.26	17.26	1,243,796	+0.22(+1.32%)
Jan 16, 2014	17.26	17.47	16.68	17.04	1,700,941	-0.19(-1.12%)
Jan 15, 2014	16.04	17.45	16.11	17.23	2,750,622	+1.19(+7.44%)
Jan 14, 2014	15.65	16.05	15.57	16.04	1,747,950	+0.42(+2.71%)
Jan 13, 2014	15.61	15.72	15.56	15.62	931,455	+0.01(+0.08%)
Jan 10, 2014	15.37	15.63	15.21	15.60	837,705	+0.24(+1.58%)
Jan 09, 2014	15.69	15.69	15.10	15.36	894,684	-0.23(-1.48%)
Jan 08, 2014	15.25	15.63	15.21	15.59	1,097,946	+0.35(+2.26%)
Jan 07, 2014	15.40	15.41	15.17	15.25	660,834	-0.10(-0.63%)
Jan 06, 2014	15.35	15.54	15.28	15.34	533,143	+0.07(+0.44%)
Jan 03, 2014	15.38	15.61	15.21	15.28	432,499	-0.08(-0.51%)

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.