Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.02	21.15	21.01	21.08	1,228,618	+0.21(+0.99%)
Mar 28, 2014	20.86	21.05	20.80	20.88	564,531	+0.11(+0.54%)
Mar 27, 2014	20.88	20.95	20.72	20.76	1,346,069	-0.13(-0.62%)
Mar 26, 2014	21.28	21.33	20.89	20.89	747,247	-0.29(-1.37%)
Mar 25, 2014	21.12	21.26	21.01	21.18	987,431	+0.16(+0.77%)
Mar 24, 2014	21.14	21.22	20.85	21.02	683,075	-0.06(-0.26%)
Mar 21, 2014	21.32	21.37	21.05	21.08	1,044,212	-0.15(-0.70%)
Mar 20, 2014	21.05	21.30	21.03	21.22	1,259,523	+0.14(+0.66%)
Mar 19, 2014	21.16	21.22	20.97	21.09	744,405	-0.10(-0.48%)
Mar 18, 2014	20.91	21.20	20.90	21.19	1,478,139	+0.31(+1.47%)
Mar 17, 2014	20.73	20.93	20.73	20.88	858,862	+0.26(+1.24%)
Mar 14, 2014	20.69	20.81	20.62	20.62	938,430	-0.15(-0.71%)
Mar 13, 2014	21.15	21.15	20.70	20.77	1,007,846	-0.31(-1.48%)
Mar 12, 2014	20.92	21.09	20.85	21.08	1,057,621	+0.07(+0.33%)
Mar 11, 2014	21.15	21.22	20.95	21.01	837,000	-0.06(-0.31%)
Mar 10, 2014	21.09	21.16	21.01	21.08	622,239	-0.03(-0.13%)
Mar 07, 2014	21.26	21.28	21.03	21.11	468,236	-0.10(-0.47%)
Mar 06, 2014	21.24	21.27	21.16	21.21	929,214	+0.00(+0.02%)
Mar 05, 2014	21.20	21.24	21.15	21.20	971,483	+0.04(+0.17%)
Mar 04, 2014	21.07	21.19	21.07	21.16	1,135,400	+0.32(+1.53%)
Mar 03, 2014	20.83	20.90	20.68	20.85	5,768,191	-0.16(-0.76%)
Feb 28, 2014	21.03	21.16	20.84	21.01	1,324,110	-0.05(-0.22%)
Feb 27, 2014	20.90	21.07	20.89	21.05	616,881	+0.13(+0.64%)
Feb 26, 2014	20.93	21.03	20.84	20.92	1,277,990	+0.05(+0.22%)
Feb 25, 2014	20.98	20.98	20.83	20.87	2,559,940	-0.08(-0.40%)
Feb 24, 2014	20.91	21.04	20.85	20.95	13,632,457	+0.10(+0.50%)
Feb 21, 2014	21.01	21.02	20.85	20.85	942,483	-0.08(-0.38%)
Feb 20, 2014	20.84	20.96	20.74	20.93	1,297,029	+0.09(+0.45%)
Feb 19, 2014	20.92	20.98	20.81	20.83	2,346,469	-0.11(-0.51%)
Feb 18, 2014	20.91	20.98	20.85	20.94	3,563,784	+0.05(+0.25%)
Feb 14, 2014	20.81	20.89	20.89	20.89	632,745	+0.06(+0.27%)
Feb 13, 2014	20.50	20.84	20.50	20.83	1,194,426	+0.21(+1.01%)
Feb 12, 2014	20.61	20.67	20.59	20.62	807,229	+0.05(+0.26%)
Feb 11, 2014	20.39	20.61	20.37	20.57	2,356,335	+0.24(+1.16%)
Feb 10, 2014	20.23	20.34	20.21	20.34	19,894,386	+0.10(+0.51%)
Feb 07, 2014	20.06	20.24	20.00	20.23	979,656	+0.29(+1.46%)
Feb 06, 2014	19.75	19.94	19.75	19.94	1,554,199	+0.23(+1.15%)
Feb 05, 2014	19.64	19.80	19.51	19.71	3,100,784	+0.00(+0.01%)
Feb 04, 2014	19.70	19.78	19.62	19.71	2,436,474	+0.11(+0.58%)
Feb 03, 2014	20.02	20.13	19.57	19.60	16,381,549	-0.47(-2.36%)
Jan 31, 2014	19.89	20.13	19.87	20.07	3,391,280	+0.10(+0.51%)
Jan 30, 2014	19.91	20.03	19.85	19.97	1,423,795	+0.31(+1.59%)
Jan 29, 2014	19.70	19.80	19.60	19.66	1,714,265	-0.17(-0.87%)
Jan 28, 2014	19.76	19.85	19.69	19.83	2,545,405	-0.16(-0.79%)
Jan 27, 2014	20.19	20.23	19.88	19.99	1,024,472	-0.18(-0.88%)
Jan 24, 2014	20.52	20.53	20.17	20.17	1,454,990	-0.40(-1.95%)
Jan 23, 2014	20.53	20.57	20.43	20.57	1,275,920	-0.07(-0.35%)
Jan 22, 2014	20.62	20.68	20.58	20.64	644,131	-0.00(-0.02%)
Jan 21, 2014	20.65	20.67	20.49	20.64	960,860	+0.10(+0.48%)
Jan 17, 2014	20.65	20.55	20.55	20.55	705,505	-0.16(-0.77%)
Jan 16, 2014	20.68	20.73	20.66	20.70	745,535	-0.01(-0.04%)
Jan 15, 2014	20.46	20.75	20.54	20.71	1,008,976	+0.26(+1.26%)
Jan 14, 2014	20.12	20.46	20.12	20.46	4,252,143	+0.42(+2.09%)
Jan 13, 2014	20.22	20.36	19.97	20.04	1,269,848	-0.21(-1.04%)
Jan 10, 2014	20.26	20.29	20.14	20.25	701,503	+0.06(+0.30%)
Jan 09, 2014	20.41	20.41	20.13	20.19	732,841	-0.12(-0.60%)
Jan 08, 2014	20.28	20.36	20.25	20.31	795,038	+0.02(+0.09%)
Jan 07, 2014	20.17	20.32	20.15	20.29	1,143,858	+0.20(+0.98%)
Jan 06, 2014	20.13	20.18	20.02	20.10	920,162	-0.03(-0.13%)
Jan 03, 2014	20.22	20.24	20.11	20.12	1,009,968	-0.09(-0.45%)

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.