Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.00	18.13	17.77	17.91	2,732,865,280	-0.05(-0.27%)
Feb 27, 2014	17.60	17.99	17.56	17.96	2,217,935,360	+0.35(+1.99%)
Feb 26, 2014	17.82	17.86	17.54	17.60	2,029,375,616	-0.16(-0.90%)
Feb 25, 2014	18.01	18.02	17.73	17.76	1,704,157,824	-0.19(-1.04%)
Feb 24, 2014	17.80	18.03	17.78	17.95	2,122,626,944	+0.08(+0.44%)
Feb 21, 2014	18.13	18.19	17.85	17.87	2,048,239,744	-0.20(-1.11%)
Feb 20, 2014	18.14	18.27	18.00	18.07	2,247,147,264	-0.21(-1.16%)
Feb 19, 2014	18.54	18.61	18.18	18.29	2,305,262,336	-0.29(-1.58%)
Feb 18, 2014	18.58	18.76	18.57	18.58	1,912,075,776	+0.07(+0.37%)
Feb 14, 2014	18.46	18.58	18.42	18.51	2,005,183,360	-0.02(-0.08%)
Feb 13, 2014	18.19	18.54	18.18	18.53	2,258,461,952	+0.29(+1.59%)
Feb 12, 2014	18.27	18.36	18.14	18.24	2,263,625,216	-0.00(-0.01%)
Feb 11, 2014	18.06	18.30	18.02	18.24	2,073,748,608	+0.24(+1.32%)
Feb 10, 2014	17.65	18.10	17.63	18.00	2,538,833,152	+0.32(+1.79%)
Feb 07, 2014	17.74	17.79	17.61	17.68	2,720,460,288	+0.24(+1.40%)
Feb 06, 2014	17.36	17.47	17.28	17.44	1,893,808,128	+0.00(+0.01%)
Feb 05, 2014	17.23	17.53	17.22	17.44	2,412,872,448	+0.13(+0.75%)
Feb 04, 2014	17.21	17.33	17.10	17.31	2,768,077,312	+0.25(+1.45%)
Feb 03, 2014	17.10	17.27	16.99	17.06	2,950,195,712	+0.03(+0.19%)
Jan 31, 2014	16.85	17.06	16.79	17.03	3,415,605,760	+0.03(+0.16%)
Jan 30, 2014	17.10	17.23	16.90	17.00	691,065,344	-0.03(-0.19%)
Jan 29, 2014	17.14	17.26	16.96	17.04	3,694,946,304	-0.20(-1.14%)
Jan 28, 2014	17.31	17.52	17.08	17.23	3,535,129,600	-1.50(-7.99%)
Jan 27, 2014	18.71	18.87	18.57	18.73	4,077,578,752	+0.15(+0.81%)
Jan 24, 2014	18.85	18.90	18.53	18.58	3,155,154,176	-0.34(-1.82%)
Jan 23, 2014	18.71	18.93	18.53	18.92	2,963,240,960	+0.16(+0.85%)
Jan 22, 2014	18.74	18.96	18.64	18.76	2,792,356,864	+0.08(+0.44%)
Jan 21, 2014	18.40	18.71	18.39	18.68	2,414,209,792	+0.29(+1.55%)
Jan 17, 2014	18.76	18.78	18.37	18.39	3,135,935,744	-0.46(-2.45%)
Jan 16, 2014	18.88	18.94	18.77	18.86	1,684,870,912	-0.11(-0.56%)
Jan 15, 2014	18.83	19.06	18.77	18.96	2,877,994,240	+0.37(+2.01%)
Jan 14, 2014	18.31	18.60	18.29	18.59	2,443,859,968	+0.36(+1.99%)
Jan 13, 2014	18.03	18.46	18.03	18.23	2,781,389,824	+0.09(+0.52%)
Jan 10, 2014	18.37	18.40	18.07	18.13	2,241,144,832	-0.12(-0.67%)
Jan 09, 2014	18.60	18.60	18.21	18.25	2,051,351,168	-0.24(-1.28%)
Jan 08, 2014	18.33	18.56	18.33	18.49	1,899,828,992	+0.12(+0.63%)
Jan 07, 2014	18.52	18.57	18.30	18.37	2,331,041,536	-0.13(-0.72%)
Jan 06, 2014	18.28	18.60	18.15	18.50	3,032,109,312	+0.10(+0.55%)
Jan 03, 2014	18.81	18.84	18.39	18.40	2,884,084,736	-0.41(-2.20%)
Jan 02, 2014	18.90	18.95	18.78	18.82	1,724,603,264	-0.27(-1.41%)
Dec 31, 2013	18.85	19.09	18.85	19.09	1,639,356,672	+0.22(+1.17%)
Dec 30, 2013	18.96	19.05	18.79	18.86	1,863,820,928	-0.19(-0.99%)
Dec 27, 2013	19.18	19.20	19.03	19.05	1,659,932,672	-0.13(-0.68%)
Dec 26, 2013	19.33	19.37	19.17	19.18	1,499,171,840	-0.13(-0.66%)
Dec 24, 2013	19.39	19.46	19.26	19.31	1,231,292,160	-0.08(-0.42%)
Dec 23, 2013	19.32	19.42	19.15	19.39	3,683,897,088	+0.72(+3.84%)
Dec 20, 2013	18.56	18.77	18.53	18.68	3,207,026,176	+0.16(+0.84%)
Dec 19, 2013	18.69	18.71	18.50	18.52	2,353,819,136	-0.21(-1.15%)
Dec 18, 2013	18.70	18.76	18.33	18.74	4,158,298,624	-0.14(-0.76%)
Dec 17, 2013	18.91	19.03	18.83	18.88	1,689,459,328	-0.09(-0.45%)
Dec 16, 2013	18.88	19.14	18.88	18.97	2,076,659,712	+0.10(+0.55%)
Dec 13, 2013	19.15	19.15	18.84	18.86	2,445,773,824	-0.21(-1.09%)
Dec 12, 2013	19.12	19.23	19.05	19.07	1,927,462,656	-0.03(-0.15%)
Dec 11, 2013	19.29	19.42	19.04	19.10	2,643,427,072	-0.14(-0.74%)
Dec 10, 2013	19.17	19.32	19.09	19.24	2,044,890,240	-0.03(-0.16%)
Dec 09, 2013	19.08	19.38	19.08	19.27	2,355,177,216	+0.22(+1.14%)
Dec 06, 2013	19.25	19.28	19.04	19.05	2,530,505,728	-0.27(-1.39%)
Dec 05, 2013	19.48	19.57	19.27	19.32	3,289,083,648	+0.10(+0.51%)
Dec 04, 2013	19.24	19.36	19.08	19.22	2,776,369,152	-0.04(-0.23%)
Dec 03, 2013	18.99	19.27	18.97	19.27	3,313,980,672	+0.51(+2.74%)

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.