Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.17	19.16	18.17	18.77	36,184	+0.65(+3.57%)
Mar 28, 2014	18.12	18.64	17.86	18.12	6,356	+0.13(+0.72%)
Mar 27, 2014	17.65	18.17	17.48	17.99	13,479	+0.22(+1.21%)
Mar 26, 2014	18.55	18.55	17.78	17.78	19,242	-0.69(-3.74%)
Mar 25, 2014	18.55	18.77	18.42	18.47	27,909	-0.04(-0.23%)
Mar 24, 2014	19.63	19.80	18.47	18.51	68,875	-1.29(-6.54%)
Mar 21, 2014	20.45	20.50	19.63	19.80	35,701	-0.65(-3.16%)
Mar 20, 2014	20.71	20.88	20.24	20.45	39,956	-0.39(-1.86%)
Mar 19, 2014	21.06	21.70	20.32	20.84	32,529	-0.04(-0.21%)
Mar 18, 2014	20.28	21.23	20.24	20.88	14,044	+0.52(+2.54%)
Mar 17, 2014	20.71	21.01	20.06	20.37	18,256	-0.26(-1.26%)
Mar 14, 2014	20.50	21.10	20.19	20.62	47,512	-0.17(-0.83%)
Mar 13, 2014	21.96	22.09	19.11	20.80	71,957	-0.99(-4.55%)
Mar 12, 2014	23.56	23.56	21.19	21.79	50,903	-1.77(-7.51%)
Mar 11, 2014	24.08	24.16	23.43	23.56	8,891	-0.52(-2.15%)
Mar 10, 2014	24.38	24.38	23.56	24.08	31,592	+0.95(+4.10%)
Mar 07, 2014	23.17	23.21	22.74	23.13	6,819	-0.09(-0.37%)
Mar 06, 2014	23.17	23.26	22.51	23.21	7,348	-0.09(-0.37%)
Mar 05, 2014	23.65	23.99	23.21	23.30	29,008	-0.43(-1.82%)
Mar 04, 2014	23.95	23.99	23.73	23.73	9,488	+0.09(+0.36%)
Mar 03, 2014	22.74	23.95	22.48	23.65	17,044	+0.73(+3.20%)
Feb 28, 2014	22.61	23.13	22.57	22.91	7,982	+0.39(+1.72%)
Feb 27, 2014	22.52	23.00	22.05	22.52	11,574	+0.00(+0.00%)
Feb 26, 2014	21.53	23.34	21.40	22.52	87,734	+1.12(+5.24%)
Feb 25, 2014	21.62	21.70	21.36	21.40	24,979	-0.26(-1.20%)
Feb 24, 2014	22.39	22.44	21.36	21.66	45,702	-0.82(-3.65%)
Feb 21, 2014	23.04	23.04	22.18	22.48	27,295	-0.56(-2.43%)
Feb 20, 2014	23.04	23.21	22.61	23.04	6,613	+0.22(+0.94%)
Feb 19, 2014	23.21	23.45	22.74	22.83	11,681	-0.60(-2.58%)
Feb 18, 2014	23.56	24.12	22.87	23.43	34,661	-0.26(-1.09%)
Feb 14, 2014	23.56	23.69	23.69	23.69	11,819	-0.04(-0.18%)
Feb 13, 2014	23.47	23.90	23.21	23.73	22,592	+0.00(+0.00%)
Feb 12, 2014	24.16	24.16	23.43	23.73	30,124	-0.43(-1.79%)
Feb 11, 2014	23.52	24.16	23.47	24.16	9,864	+0.60(+2.56%)
Feb 10, 2014	23.95	24.12	23.13	23.56	16,296	-0.69(-2.85%)
Feb 07, 2014	23.21	24.42	23.21	24.25	26,572	+1.21(+5.24%)
Feb 06, 2014	22.70	23.21	22.57	23.04	10,496	+0.26(+1.14%)
Feb 05, 2014	22.35	23.00	22.01	22.78	34,354	+0.22(+0.96%)
Feb 04, 2014	22.09	23.04	22.01	22.57	16,056	+0.35(+1.55%)
Feb 03, 2014	23.00	23.07	21.88	22.22	25,180	-0.91(-3.92%)
Jan 31, 2014	23.08	23.52	22.15	23.13	5,822	-0.26(-1.11%)
Jan 30, 2014	23.82	23.82	23.08	23.39	5,992	-0.22(-0.91%)
Jan 29, 2014	23.73	23.73	23.21	23.60	8,545	-0.22(-0.91%)
Jan 28, 2014	21.62	24.68	21.62	23.82	45,752	+2.07(+9.52%)
Jan 27, 2014	23.30	23.30	21.62	21.75	86,716	-1.73(-7.35%)
Jan 24, 2014	23.52	23.69	22.35	23.47	37,594	-0.04(-0.18%)
Jan 23, 2014	23.26	23.60	22.83	23.52	9,465	+0.30(+1.30%)
Jan 22, 2014	23.86	23.86	23.13	23.21	14,634	-0.65(-2.71%)
Jan 21, 2014	24.46	24.46	23.34	23.86	26,251	-0.73(-2.98%)
Jan 17, 2014	24.64	24.59	24.59	24.59	13,557	+0.04(+0.18%)
Jan 16, 2014	23.99	24.77	23.82	24.55	34,854	+0.65(+2.71%)
Jan 15, 2014	23.21	24.12	23.08	23.90	19,356	+0.69(+2.97%)
Jan 14, 2014	23.56	24.08	23.21	23.21	18,076	-0.35(-1.47%)
Jan 13, 2014	24.25	24.25	22.22	23.56	100,579	-0.95(-3.87%)
Jan 10, 2014	24.29	24.81	23.56	24.51	26,811	+0.04(+0.18%)
Jan 09, 2014	24.51	24.64	23.86	24.46	22,994	+0.04(+0.18%)
Jan 08, 2014	24.25	24.59	23.82	24.42	13,972	-0.04(-0.18%)
Jan 07, 2014	24.59	24.59	23.34	24.46	37,962	+0.00(+0.00%)
Jan 06, 2014	25.16	25.37	24.29	24.46	39,309	-0.78(-3.08%)
Jan 03, 2014	25.33	25.80	24.85	25.24	14,543	+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.