Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.67	19.86	19.59	19.66	1,438,614	+0.06(+0.28%)
Mar 28, 2014	19.42	19.70	19.33	19.60	1,029,277	+0.27(+1.39%)
Mar 27, 2014	19.11	19.44	19.03	19.33	1,256,724	+0.17(+0.89%)
Mar 26, 2014	19.91	20.00	19.15	19.16	1,773,970	-0.70(-3.55%)
Mar 25, 2014	19.53	19.92	19.44	19.87	2,352,643	+0.41(+2.09%)
Mar 24, 2014	19.43	19.70	19.42	19.46	1,972,364	+0.04(+0.22%)
Mar 21, 2014	19.50	19.56	19.28	19.42	3,108,986	-0.09(-0.44%)
Mar 20, 2014	19.79	19.90	19.47	19.50	1,300,158	-0.31(-1.55%)
Mar 19, 2014	20.02	20.15	19.68	19.81	1,196,791	-0.27(-1.34%)
Mar 18, 2014	19.98	20.19	19.88	20.08	1,130,188	+0.15(+0.77%)
Mar 17, 2014	19.65	19.99	19.63	19.93	1,327,325	+0.35(+1.77%)
Mar 14, 2014	19.69	20.02	19.57	19.58	2,305,291	-0.27(-1.36%)
Mar 13, 2014	20.35	20.36	19.81	19.85	2,271,038	-0.47(-2.29%)
Mar 12, 2014	20.39	20.42	20.16	20.32	1,196,491	-0.16(-0.79%)
Mar 11, 2014	20.90	20.97	20.45	20.48	966,658	-0.40(-1.92%)
Mar 10, 2014	20.96	20.99	20.77	20.88	1,130,214	-0.10(-0.49%)
Mar 07, 2014	20.86	20.99	20.79	20.98	1,195,754	+0.20(+0.95%)
Mar 06, 2014	20.98	21.04	20.74	20.79	2,364,788	-0.13(-0.63%)
Mar 05, 2014	21.15	21.18	20.88	20.92	1,621,164	-0.21(-0.99%)
Mar 04, 2014	21.08	21.29	21.08	21.13	1,033,130	+0.26(+1.23%)
Mar 03, 2014	20.99	21.11	20.79	20.87	945,615	-0.36(-1.69%)
Feb 28, 2014	21.17	21.33	21.02	21.23	887,251	+0.06(+0.26%)
Feb 27, 2014	21.00	21.23	20.97	21.18	1,054,798	+0.16(+0.75%)
Feb 26, 2014	20.50	21.06	20.50	21.02	1,905,773	+0.53(+2.56%)
Feb 25, 2014	20.88	20.91	20.47	20.49	2,079,746	-0.39(-1.86%)
Feb 24, 2014	21.03	21.20	20.88	20.88	1,603,307	-0.08(-0.37%)
Feb 21, 2014	21.00	21.14	20.95	20.96	799,153	-0.03(-0.14%)
Feb 20, 2014	20.79	21.00	20.72	20.99	958,736	+0.19(+0.92%)
Feb 19, 2014	20.75	21.04	20.75	20.79	1,668,646	+0.17(+0.83%)
Feb 18, 2014	20.64	20.80	20.51	20.62	1,174,006	+0.02(+0.10%)
Feb 14, 2014	20.56	20.60	20.60	20.60	2,690,228	-0.01(-0.04%)
Feb 13, 2014	20.38	20.71	20.31	20.61	1,436,423	+0.09(+0.42%)
Feb 12, 2014	20.27	20.53	20.19	20.53	1,843,677	+0.30(+1.48%)
Feb 11, 2014	19.97	20.36	19.92	20.23	1,846,210	+0.28(+1.41%)
Feb 10, 2014	19.97	20.02	19.68	19.94	1,518,768	-0.03(-0.15%)
Feb 07, 2014	19.69	19.99	19.61	19.97	1,232,303	+0.38(+1.94%)
Feb 06, 2014	19.77	20.01	19.43	19.59	2,993,003	-0.12(-0.61%)
Feb 05, 2014	19.44	19.74	19.31	19.71	2,237,635	+0.18(+0.90%)
Feb 04, 2014	19.46	19.60	19.13	19.54	2,701,662	+0.13(+0.68%)
Feb 03, 2014	20.06	20.11	19.39	19.41	3,415,109	-0.70(-3.47%)
Jan 31, 2014	20.04	20.34	20.00	20.11	1,844,204	-0.25(-1.23%)
Jan 30, 2014	20.51	20.55	20.23	20.36	1,867,260	+0.01(+0.06%)
Jan 29, 2014	20.32	20.62	20.21	20.34	2,802,557	-0.10(-0.50%)
Jan 28, 2014	20.59	20.72	19.22	20.45	10,259,323	-0.49(-2.34%)
Jan 27, 2014	21.29	21.42	20.75	20.94	2,927,842	-0.43(-2.03%)
Jan 24, 2014	22.13	22.14	21.35	21.37	2,561,939	-0.86(-3.87%)
Jan 23, 2014	22.15	22.30	22.04	22.23	1,836,192	-0.00(-0.02%)
Jan 22, 2014	22.10	22.24	22.03	22.23	1,730,269	+0.23(+1.03%)
Jan 21, 2014	22.32	22.40	21.81	22.01	2,528,286	-0.20(-0.88%)
Jan 17, 2014	22.18	22.20	22.20	22.20	6,977,323	+0.01(+0.04%)
Jan 16, 2014	22.30	22.41	22.09	22.20	1,496,899	-0.17(-0.78%)
Jan 15, 2014	22.36	22.45	22.24	22.37	1,127,912	+0.01(+0.06%)
Jan 14, 2014	22.06	22.42	22.02	22.36	1,573,347	+0.43(+1.96%)
Jan 13, 2014	22.26	22.34	21.85	21.93	1,229,435	-0.44(-1.96%)
Jan 10, 2014	22.42	22.48	22.34	22.37	1,327,668	+0.02(+0.10%)
Jan 09, 2014	22.32	22.47	22.11	22.34	2,099,193	+0.14(+0.63%)
Jan 08, 2014	22.38	22.49	22.11	22.20	2,899,974	-0.26(-1.14%)
Jan 07, 2014	22.78	22.80	22.42	22.46	1,846,193	-0.22(-0.98%)
Jan 06, 2014	22.74	22.87	22.66	22.68	1,225,299	-0.02(-0.07%)
Jan 03, 2014	22.75	22.88	22.63	22.70	972,480	-0.00(-0.02%)

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.