Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	15.05	15.45	15.05	15.44	2,152,098	+0.31(+2.02%)
Feb 27, 2014	15.10	15.15	14.85	15.14	1,535,493	+0.16(+1.05%)
Feb 26, 2014	15.08	15.12	14.88	14.98	1,947,232	-0.17(-1.10%)
Feb 25, 2014	14.80	15.15	14.68	15.15	2,288,236	+0.33(+2.25%)
Feb 24, 2014	14.65	14.84	14.35	14.81	2,144,108	+0.46(+3.23%)
Feb 21, 2014	14.31	14.45	14.22	14.35	694,494	+0.06(+0.39%)
Feb 20, 2014	14.37	14.43	14.11	14.30	1,597,843	+0.13(+0.91%)
Feb 19, 2014	14.26	14.34	13.98	14.17	2,640,023	+0.18(+1.26%)
Feb 18, 2014	13.96	14.03	13.86	13.99	1,710,633	+0.02(+0.13%)
Feb 14, 2014	13.83	13.97	13.97	13.97	1,945,966	+0.11(+0.80%)
Feb 13, 2014	13.48	13.91	13.46	13.86	2,058,770	+0.33(+2.46%)
Feb 12, 2014	13.52	13.61	13.44	13.53	2,156,473	+0.07(+0.55%)
Feb 11, 2014	13.44	13.56	13.40	13.45	4,301,012	+0.03(+0.21%)
Feb 10, 2014	13.41	13.66	13.25	13.43	6,672,104	+0.20(+1.54%)
Feb 07, 2014	13.06	14.35	12.66	13.22	25,048,702	-2.73(-17.12%)
Feb 06, 2014	15.79	15.97	15.79	15.95	963,931	+0.18(+1.11%)
Feb 05, 2014	15.63	15.90	15.48	15.78	1,512,182	+0.07(+0.47%)
Feb 04, 2014	15.64	15.78	15.55	15.70	1,745,090	-0.01(-0.06%)
Feb 03, 2014	15.74	15.83	15.58	15.71	2,663,571	+0.00(+0.00%)
Jan 31, 2014	15.67	15.84	15.60	15.71	1,864,825	-0.05(-0.29%)
Jan 30, 2014	15.73	15.82	15.70	15.76	2,014,517	+0.13(+0.83%)
Jan 29, 2014	15.53	15.68	15.47	15.63	1,341,801	+0.04(+0.24%)
Jan 28, 2014	15.36	15.60	15.31	15.59	1,103,282	+0.24(+1.57%)
Jan 27, 2014	15.52	15.53	15.34	15.35	767,796	-0.10(-0.66%)
Jan 24, 2014	15.56	15.56	15.31	15.45	1,116,917	-0.24(-1.53%)
Jan 23, 2014	15.24	15.81	14.92	15.69	2,989,295	-0.46(-2.86%)
Jan 22, 2014	16.72	16.77	16.14	16.16	1,278,141	-0.51(-3.06%)
Jan 21, 2014	16.82	16.86	16.64	16.67	1,289,739	-0.11(-0.66%)
Jan 17, 2014	16.75	16.78	16.78	16.78	1,229,054	+0.03(+0.17%)
Jan 16, 2014	16.84	16.85	16.74	16.75	457,532	-0.15(-0.88%)
Jan 15, 2014	16.83	16.93	16.81	16.90	595,779	+0.06(+0.39%)
Jan 14, 2014	16.70	16.92	16.70	16.83	705,695	+0.12(+0.72%)
Jan 13, 2014	16.61	16.85	16.61	16.71	1,075,105	+0.01(+0.06%)
Jan 10, 2014	16.68	16.76	16.64	16.70	894,162	+0.04(+0.22%)
Jan 09, 2014	16.77	16.80	16.63	16.67	621,479	-0.04(-0.22%)
Jan 08, 2014	16.68	16.81	16.61	16.70	590,247	+0.03(+0.17%)
Jan 07, 2014	16.73	16.80	16.64	16.68	1,171,683	-0.04(-0.22%)
Jan 06, 2014	16.61	16.71	16.41	16.71	1,819,010	+0.12(+0.73%)
Jan 03, 2014	16.94	16.94	16.49	16.59	1,418,851	-0.29(-1.70%)
Jan 02, 2014	16.99	17.01	16.73	16.88	1,805,895	-0.13(-0.76%)
Dec 31, 2013	17.05	17.01	17.01	17.01	966,178	+0.07(+0.44%)
Dec 30, 2013	16.71	16.98	16.64	16.93	613,039	+0.24(+1.44%)
Dec 27, 2013	16.39	16.83	16.39	16.69	877,533	+0.00(+0.00%)
Dec 26, 2013	16.75	16.90	16.66	16.69	1,012,388	+0.06(+0.33%)
Dec 24, 2013	16.53	16.68	16.46	16.64	469,770	+0.18(+1.07%)
Dec 23, 2013	16.53	16.62	16.43	16.46	989,165	+0.06(+0.34%)
Dec 20, 2013	16.56	16.56	15.81	16.41	2,685,262	+0.29(+1.78%)
Dec 19, 2013	16.10	16.30	16.08	16.12	1,579,377	+0.01(+0.06%)
Dec 18, 2013	15.96	16.15	15.81	16.11	2,334,702	+0.19(+1.16%)
Dec 17, 2013	16.22	16.24	15.83	15.93	7,816,334	-0.28(-1.71%)
Dec 16, 2013	16.28	16.39	16.20	16.20	1,688,956	-0.09(-0.57%)
Dec 13, 2013	16.63	16.67	16.28	16.30	974,940	-0.34(-2.06%)
Dec 12, 2013	16.64	16.81	16.59	16.64	803,969	-0.14(-0.83%)
Dec 11, 2013	16.97	16.98	16.77	16.78	603,986	-0.18(-1.04%)
Dec 10, 2013	17.00	17.02	16.92	16.95	707,838	-0.05(-0.27%)
Dec 09, 2013	16.90	17.03	16.80	17.00	616,144	+0.05(+0.27%)
Dec 06, 2013	16.77	16.96	16.70	16.95	777,695	+0.27(+1.61%)
Dec 05, 2013	16.83	16.87	16.65	16.68	418,711	-0.19(-1.15%)
Dec 04, 2013	16.78	16.89	16.63	16.88	1,713,816	+0.06(+0.39%)
Dec 03, 2013	16.62	16.82	16.57	16.81	1,318,201	+0.16(+0.94%)

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.