Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.51	19.97	19.50	19.89	10,855,265	+0.35(+1.77%)
Feb 27, 2014	19.66	19.73	19.43	19.54	9,208,996	-0.11(-0.55%)
Feb 26, 2014	19.04	19.75	19.00	19.65	15,302,356	+0.69(+3.62%)
Feb 25, 2014	19.12	19.22	18.74	18.97	12,848,838	-0.15(-0.78%)
Feb 24, 2014	18.89	19.44	18.87	19.12	14,768,041	+0.26(+1.37%)
Feb 21, 2014	18.63	18.89	18.45	18.86	18,546,516	+0.32(+1.75%)
Feb 20, 2014	17.61	18.73	17.54	18.53	33,745,620	+1.71(+10.14%)
Feb 19, 2014	16.76	16.90	16.68	16.83	12,896,493	+0.04(+0.25%)
Feb 18, 2014	16.71	16.81	16.51	16.79	8,808,981	+0.08(+0.46%)
Feb 14, 2014	16.66	16.74	16.56	16.71	6,299,866	+0.05(+0.28%)
Feb 13, 2014	16.41	16.70	16.35	16.66	6,808,909	+0.17(+1.01%)
Feb 12, 2014	16.43	16.53	16.29	16.49	5,151,810	+0.13(+0.81%)
Feb 11, 2014	16.31	16.44	16.16	16.36	7,043,575	+0.14(+0.87%)
Feb 10, 2014	16.42	16.57	16.18	16.22	9,915,881	+0.08(+0.50%)
Feb 07, 2014	15.97	16.22	15.90	16.14	4,569,839	+0.28(+1.78%)
Feb 06, 2014	15.60	15.95	15.55	15.86	4,127,946	+0.29(+1.85%)
Feb 05, 2014	15.70	15.75	15.20	15.57	5,698,400	-0.12(-0.78%)
Feb 04, 2014	15.47	15.76	15.43	15.69	13,209,862	+0.33(+2.13%)
Feb 03, 2014	16.14	16.17	15.25	15.36	14,766,597	-0.76(-4.74%)
Jan 31, 2014	16.16	16.46	16.11	16.13	7,444,311	-0.26(-1.59%)
Jan 30, 2014	16.14	16.46	16.00	16.39	7,814,722	+0.52(+3.26%)
Jan 29, 2014	15.79	15.97	15.67	15.87	6,143,181	-0.16(-1.00%)
Jan 28, 2014	16.00	16.22	15.93	16.03	5,863,749	+0.13(+0.82%)
Jan 27, 2014	16.02	16.10	15.48	15.90	8,257,337	-0.07(-0.45%)
Jan 24, 2014	16.50	16.53	15.84	15.97	15,494,421	-0.70(-4.22%)
Jan 23, 2014	16.14	16.78	16.14	16.68	14,960,105	+0.42(+2.59%)
Jan 22, 2014	16.20	16.33	16.06	16.26	5,628,361	+0.11(+0.65%)
Jan 21, 2014	16.45	16.45	15.93	16.15	8,458,066	-0.13(-0.80%)
Jan 17, 2014	16.03	16.30	16.00	16.28	8,768,547	+0.25(+1.55%)
Jan 16, 2014	15.89	16.19	15.70	16.03	12,505,865	+0.34(+2.14%)
Jan 15, 2014	15.78	15.92	15.57	15.70	8,441,459	-0.02(-0.12%)
Jan 14, 2014	15.48	15.75	15.35	15.72	10,181,594	+0.37(+2.44%)
Jan 13, 2014	15.46	15.53	15.26	15.34	8,172,135	-0.19(-1.21%)
Jan 10, 2014	15.24	15.55	15.22	15.53	8,852,156	+0.33(+2.20%)
Jan 09, 2014	15.22	15.24	14.77	15.19	10,685,755	+0.09(+0.60%)
Jan 08, 2014	15.10	15.14	14.89	15.10	10,003,486	-0.00(-0.02%)
Jan 07, 2014	15.17	15.22	14.98	15.11	8,614,374	+0.12(+0.81%)
Jan 06, 2014	15.27	15.30	14.95	14.98	8,995,260	-0.22(-1.46%)
Jan 03, 2014	15.08	15.49	15.04	15.21	8,237,825	+0.22(+1.48%)
Jan 02, 2014	15.08	15.13	14.85	14.98	10,114,066	-0.10(-0.68%)
Dec 31, 2013	15.29	15.31	15.01	15.09	11,991,752	-0.21(-1.37%)
Dec 30, 2013	15.41	15.50	15.23	15.30	4,303,934	-0.11(-0.72%)
Dec 27, 2013	15.37	15.51	15.21	15.41	5,338,902	+0.06(+0.36%)
Dec 26, 2013	15.43	15.61	15.34	15.35	5,149,544	-0.03(-0.20%)
Dec 24, 2013	15.37	15.53	15.31	15.38	2,726,186	+0.03(+0.18%)
Dec 23, 2013	15.50	15.50	15.28	15.36	6,052,250	-0.00(-0.02%)
Dec 20, 2013	15.17	15.37	15.17	15.36	12,951,555	+0.22(+1.46%)
Dec 19, 2013	15.02	15.18	14.95	15.14	7,414,620	+0.12(+0.77%)
Dec 18, 2013	14.83	15.08	14.61	15.02	7,620,602	+0.23(+1.55%)
Dec 17, 2013	14.60	14.86	14.45	14.79	9,304,594	+0.25(+1.69%)
Dec 16, 2013	14.41	14.69	14.34	14.54	11,751,079	+0.27(+1.86%)
Dec 13, 2013	13.99	14.33	13.97	14.28	10,059,137	+0.29(+2.10%)
Dec 12, 2013	13.97	14.05	13.86	13.99	10,727,675	-0.01(-0.08%)
Dec 11, 2013	14.30	14.33	13.96	14.00	9,955,785	-0.28(-1.98%)
Dec 10, 2013	14.41	14.84	14.25	14.28	20,308,356	+0.43(+3.10%)
Dec 09, 2013	13.85	13.99	13.74	13.85	7,405,225	+0.05(+0.38%)
Dec 06, 2013	13.92	14.03	13.78	13.80	8,636,056	+0.09(+0.67%)
Dec 05, 2013	13.78	13.79	13.53	13.71	13,107,667	-0.10(-0.70%)
Dec 04, 2013	14.08	14.21	13.80	13.80	12,034,394	-0.27(-1.89%)
Dec 03, 2013	14.35	14.36	13.94	14.07	7,807,070	-0.29(-1.99%)

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.