Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.40	17.69	17.33	17.65	1,131,761	+0.33(+1.88%)
Mar 28, 2014	17.39	17.39	17.22	17.32	913,839	-0.02(-0.12%)
Mar 27, 2014	17.18	17.39	17.18	17.34	690,764	+0.16(+0.93%)
Mar 26, 2014	17.55	17.55	17.18	17.18	958,717	-0.26(-1.51%)
Mar 25, 2014	17.47	17.54	17.36	17.45	961,127	+0.02(+0.12%)
Mar 24, 2014	17.34	17.50	17.30	17.43	892,629	+0.15(+0.88%)
Mar 21, 2014	17.36	17.41	17.18	17.27	2,426,027	+0.03(+0.20%)
Mar 20, 2014	17.24	17.29	17.11	17.24	764,288	-0.01(-0.08%)
Mar 19, 2014	17.56	17.61	17.23	17.25	1,028,338	-0.33(-1.89%)
Mar 18, 2014	17.51	17.66	17.50	17.59	694,312	+0.07(+0.40%)
Mar 17, 2014	17.41	17.56	17.30	17.52	754,825	+0.17(+1.00%)
Mar 14, 2014	17.47	17.79	17.29	17.34	1,195,267	-0.17(-0.99%)
Mar 13, 2014	17.42	17.56	17.38	17.52	1,124,376	+0.16(+0.92%)
Mar 12, 2014	17.08	17.36	17.02	17.36	1,158,467	+0.28(+1.67%)
Mar 11, 2014	17.08	17.15	16.94	17.07	1,221,867	+0.08(+0.49%)
Mar 10, 2014	16.97	17.08	16.93	16.99	1,196,805	-0.01(-0.08%)
Mar 07, 2014	17.21	17.24	16.98	17.00	2,114,584	-0.19(-1.13%)
Mar 06, 2014	17.55	17.58	17.18	17.20	2,084,236	-0.34(-1.94%)
Mar 05, 2014	17.66	17.72	17.51	17.54	819,404	-0.14(-0.79%)
Mar 04, 2014	17.70	17.81	17.64	17.68	637,272	+0.15(+0.87%)
Mar 03, 2014	17.53	17.63	17.36	17.52	851,695	-0.12(-0.67%)
Feb 28, 2014	17.67	17.84	17.63	17.64	578,726	-0.01(-0.04%)
Feb 27, 2014	17.44	17.68	17.44	17.65	728,084	+0.18(+1.03%)
Feb 26, 2014	17.46	17.55	17.42	17.47	647,235	+0.06(+0.36%)
Feb 25, 2014	17.49	17.59	17.36	17.40	694,159	-0.07(-0.40%)
Feb 24, 2014	17.56	17.72	17.47	17.47	737,212	-0.05(-0.28%)
Feb 21, 2014	17.66	17.75	17.52	17.52	1,056,008	-0.19(-1.06%)
Feb 20, 2014	17.82	17.92	17.70	17.71	1,397,829	-0.13(-0.73%)
Feb 19, 2014	18.07	18.29	17.57	17.84	2,174,871	-0.31(-1.70%)
Feb 18, 2014	18.22	18.22	17.92	18.15	686,867	-0.01(-0.08%)
Feb 14, 2014	18.11	18.16	18.16	18.16	1,049,696	+0.01(+0.08%)
Feb 13, 2014	17.83	18.16	17.83	18.15	439,818	+0.26(+1.46%)
Feb 12, 2014	17.79	17.92	17.77	17.89	338,302	+0.08(+0.42%)
Feb 11, 2014	17.70	17.89	17.60	17.81	583,135	+0.16(+0.89%)
Feb 10, 2014	17.60	17.77	17.50	17.66	542,165	+0.03(+0.16%)
Feb 07, 2014	17.60	17.68	17.53	17.63	390,040	+0.16(+0.90%)
Feb 06, 2014	17.37	17.58	17.29	17.47	469,520	+0.19(+1.11%)
Feb 05, 2014	17.25	17.44	17.17	17.28	932,984	+0.05(+0.32%)
Feb 04, 2014	17.34	17.38	17.18	17.22	1,378,008	-0.06(-0.36%)
Feb 03, 2014	17.85	17.93	17.28	17.29	1,708,004	-0.56(-3.15%)
Jan 31, 2014	17.75	17.94	17.66	17.85	785,286	-0.07(-0.38%)
Jan 30, 2014	17.65	17.93	17.56	17.92	593,267	+0.31(+1.75%)
Jan 29, 2014	17.66	17.77	17.55	17.61	715,959	-0.18(-1.00%)
Jan 28, 2014	17.83	17.85	17.68	17.79	373,041	-0.01(-0.04%)
Jan 27, 2014	17.89	17.94	17.78	17.79	471,803	-0.10(-0.54%)
Jan 24, 2014	18.25	18.31	17.88	17.89	587,918	-0.40(-2.18%)
Jan 23, 2014	18.25	18.35	18.18	18.29	484,904	+0.01(+0.04%)
Jan 22, 2014	18.31	18.38	18.24	18.28	475,410	+0.01(+0.04%)
Jan 21, 2014	18.14	18.28	18.10	18.27	475,347	+0.18(+0.99%)
Jan 17, 2014	18.03	18.09	18.09	18.09	327,301	+0.05(+0.27%)
Jan 16, 2014	17.94	18.08	17.92	18.05	320,047	+0.11(+0.61%)
Jan 15, 2014	17.91	18.03	17.89	17.94	535,686	+0.03(+0.15%)
Jan 14, 2014	17.82	17.93	17.77	17.91	432,907	+0.12(+0.66%)
Jan 13, 2014	17.99	18.04	17.71	17.79	836,836	-0.27(-1.52%)
Jan 10, 2014	17.88	18.15	17.81	18.07	621,162	+0.23(+1.27%)
Jan 09, 2014	17.70	17.96	17.54	17.84	1,004,785	+0.19(+1.09%)
Jan 08, 2014	17.62	17.70	17.46	17.65	968,642	+0.01(+0.08%)
Jan 07, 2014	17.45	17.65	17.44	17.63	485,022	+0.19(+1.10%)
Jan 06, 2014	17.56	17.62	17.42	17.44	664,265	-0.12(-0.66%)
Jan 03, 2014	17.50	17.61	17.44	17.56	360,534	+0.06(+0.35%)

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.