Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.65	22.42	21.40	22.27	739,327	+0.58(+2.67%)
Feb 27, 2014	21.16	22.11	20.88	21.69	1,018,440	+0.45(+2.12%)
Feb 26, 2014	21.09	21.75	20.40	21.24	1,618,948	+0.10(+0.47%)
Feb 25, 2014	22.72	23.93	20.84	21.14	2,828,361	-0.32(-1.49%)
Feb 24, 2014	20.86	21.94	20.65	21.46	1,304,469	+0.81(+3.92%)
Feb 21, 2014	20.74	21.02	20.49	20.65	829,878	+0.00(+0.00%)
Feb 20, 2014	21.01	21.42	20.45	20.65	870,538	-0.31(-1.48%)
Feb 19, 2014	20.95	21.32	20.66	20.96	889,618	-0.13(-0.62%)
Feb 18, 2014	20.53	21.84	20.44	21.09	980,300	+0.58(+2.83%)
Feb 14, 2014		20.51	20.51	20.51	0	+0.27(+1.33%)
Feb 13, 2014	20.84	20.84	19.80	20.24	539,734	+0.41(+2.07%)
Feb 12, 2014	19.53	20.25	19.31	19.83	439,860	+0.35(+1.80%)
Feb 11, 2014	19.23	19.72	19.03	19.48	388,276	+0.24(+1.25%)
Feb 10, 2014	19.30	19.34	18.82	19.24	547,978	-0.11(-0.57%)
Feb 07, 2014	20.30	20.30	19.02	19.35	891,229	-0.88(-4.35%)
Feb 06, 2014	19.52	20.25	19.25	20.23	806,959	+0.80(+4.12%)
Feb 05, 2014	19.12	19.68	18.69	19.43	1,027,526	+0.29(+1.52%)
Feb 04, 2014	19.08	19.57	18.92	19.14	933,424	+0.09(+0.47%)
Feb 03, 2014	20.10	20.20	18.74	19.05	1,220,341	-1.04(-5.18%)
Jan 31, 2014	20.74	20.75	19.59	20.09	1,257,216	-0.88(-4.20%)
Jan 30, 2014	20.34	21.22	20.22	20.97	926,561	+0.74(+3.66%)
Jan 29, 2014	20.54	20.72	19.76	20.23	1,031,708	-0.56(-2.69%)
Jan 28, 2014	20.50	20.98	20.25	20.79	863,864	+0.46(+2.26%)
Jan 27, 2014	20.45	20.63	19.91	20.33	617,568	+0.01(+0.05%)
Jan 24, 2014	20.26	20.39	19.90	20.32	765,738	-0.10(-0.49%)
Jan 23, 2014	20.69	21.08	20.26	20.42	847,970	-0.27(-1.30%)
Jan 22, 2014	20.37	21.19	20.28	20.69	844,345	+0.40(+1.97%)
Jan 21, 2014	19.41	20.55	19.19	20.29	991,793	+1.06(+5.51%)
Jan 17, 2014		19.23	19.23	19.23	0	-0.18(-0.93%)
Jan 16, 2014	19.03	19.70	19.03	19.41	797,623	+0.40(+2.10%)
Jan 15, 2014	18.81	19.13	18.77	19.01	620,757	+0.20(+1.06%)
Jan 14, 2014	18.48	19.00	18.36	18.81	935,112	+0.35(+1.90%)
Jan 13, 2014	19.67	20.05	18.33	18.46	1,336,853	-1.31(-6.63%)
Jan 10, 2014	19.36	20.04	19.14	19.77	1,156,025	+0.37(+1.91%)
Jan 09, 2014	19.30	19.90	19.12	19.40	1,143,184	+0.19(+0.99%)
Jan 08, 2014	18.62	19.27	18.56	19.21	1,167,134	+0.59(+3.17%)
Jan 07, 2014	18.62	19.02	18.42	18.62	671,310	+0.11(+0.59%)
Jan 06, 2014	18.92	19.07	18.50	18.51	905,191	-0.40(-2.12%)
Jan 03, 2014	18.74	19.03	18.50	18.91	634,171	+0.11(+0.59%)
Jan 02, 2014	19.17	19.30	18.60	18.80	738,865	-0.50(-2.59%)
Dec 31, 2013		19.30	19.30	19.30	0	+0.10(+0.52%)
Dec 30, 2013	19.35	19.79	19.10	19.20	630,897	-0.21(-1.08%)
Dec 27, 2013	19.16	19.52	18.84	19.41	446,598	+0.41(+2.16%)
Dec 26, 2013	19.11	19.49	18.99	19.00	561,853	-0.13(-0.68%)
Dec 24, 2013	18.96	19.36	18.70	19.13	274,291	+0.14(+0.74%)
Dec 23, 2013	19.23	19.55	18.99	18.99	438,301	-0.10(-0.52%)
Dec 20, 2013	19.02	19.62	18.86	19.09	946,264	-0.01(-0.05%)
Dec 19, 2013	18.57	19.15	18.25	19.10	776,685	+0.31(+1.65%)
Dec 18, 2013	19.15	19.49	18.70	18.79	1,048,878	-0.39(-2.03%)
Dec 17, 2013	19.02	19.22	18.77	19.18	1,237,985	+0.09(+0.47%)
Dec 16, 2013	19.28	19.38	18.75	19.09	956,529	-0.25(-1.29%)
Dec 13, 2013	19.27	19.41	18.66	19.34	545,350	+0.03(+0.16%)
Dec 12, 2013	19.04	19.43	18.90	19.31	747,843	+0.28(+1.47%)
Dec 11, 2013	19.45	19.46	18.89	19.03	925,540	-0.51(-2.61%)
Dec 10, 2013	19.31	20.14	19.31	19.54	932,231	+0.23(+1.19%)
Dec 09, 2013	19.26	19.46	18.73	19.31	688,904	+0.07(+0.36%)
Dec 06, 2013	20.23	20.36	19.15	19.24	0	-0.69(-3.46%)
Dec 05, 2013	20.31	20.38	19.77	19.93	0	-0.49(-2.40%)
Dec 04, 2013	20.31	20.88	20.25	20.42	0	+0.09(+0.44%)
Dec 03, 2013	20.34	20.75	20.15	20.33	0	-0.01(-0.05%)

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.