Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.27	17.41	17.12	17.28	961,116	+0.04(+0.23%)
Mar 28, 2014	17.00	17.39	17.00	17.24	940,161	+0.24(+1.41%)
Mar 27, 2014	17.13	17.34	16.93	17.00	1,303,166	-0.14(-0.82%)
Mar 26, 2014	17.70	17.70	17.10	17.14	1,354,434	-0.47(-2.67%)
Mar 25, 2014	17.97	18.05	17.43	17.61	1,525,474	-0.33(-1.84%)
Mar 24, 2014	18.04	18.22	17.85	17.94	987,833	-0.01(-0.06%)
Mar 21, 2014	17.90	18.13	17.86	17.95	1,585,786	+0.14(+0.79%)
Mar 20, 2014	17.80	17.95	17.75	17.81	782,594	-0.04(-0.22%)
Mar 19, 2014	18.04	18.10	17.83	17.85	950,705	-0.19(-1.05%)
Mar 18, 2014	18.00	18.13	17.87	18.04	530,376	+0.11(+0.61%)
Mar 17, 2014	17.94	18.04	17.75	17.93	770,739	+0.09(+0.50%)
Mar 14, 2014	17.86	18.03	17.77	17.84	1,043,137	-0.02(-0.11%)
Mar 13, 2014	18.07	18.15	17.83	17.86	1,481,433	-0.16(-0.89%)
Mar 12, 2014	18.00	18.17	17.83	18.02	1,349,832	-0.04(-0.22%)
Mar 11, 2014	18.06	18.23	17.96	18.06	1,560,886	+0.03(+0.17%)
Mar 10, 2014	18.19	18.35	18.00	18.03	846,545	-0.18(-0.99%)
Mar 07, 2014	18.13	18.49	18.10	18.21	1,113,964	+0.11(+0.61%)
Mar 06, 2014	18.55	18.56	18.09	18.10	1,543,161	-0.06(-0.33%)
Mar 05, 2014	18.21	18.24	17.98	18.16	1,684,970	-0.10(-0.55%)
Mar 04, 2014	17.96	18.37	17.61	18.26	6,029,940	-0.61(-3.23%)
Mar 03, 2014	18.29	19.11	18.01	18.87	2,988,186	+0.58(+3.17%)
Feb 28, 2014	19.15	19.99	18.27	18.29	2,261,583	-0.87(-4.54%)
Feb 27, 2014	19.39	19.61	19.10	19.16	1,156,007	-0.21(-1.08%)
Feb 26, 2014	19.10	19.50	18.92	19.37	1,782,678	+0.35(+1.84%)
Feb 25, 2014	18.83	19.09	18.73	19.02	977,933	+0.15(+0.79%)
Feb 24, 2014	18.98	19.06	18.87	18.87	774,622	-0.06(-0.32%)
Feb 21, 2014	18.75	19.15	18.69	18.93	710,153	+0.25(+1.34%)
Feb 20, 2014	18.71	18.81	18.59	18.68	612,847	-0.01(-0.05%)
Feb 19, 2014	18.64	18.85	18.61	18.69	426,344	-0.03(-0.16%)
Feb 18, 2014	18.72	18.93	18.42	18.72	954,160	+0.04(+0.21%)
Feb 14, 2014	18.76	18.68	18.68	18.68	585,500	-0.13(-0.69%)
Feb 13, 2014	18.55	18.91	18.54	18.81	474,176	+0.15(+0.80%)
Feb 12, 2014	18.72	18.94	18.51	18.66	735,993	-0.06(-0.32%)
Feb 11, 2014	18.70	18.85	18.58	18.72	782,868	+0.01(+0.05%)
Feb 10, 2014	18.91	18.94	18.53	18.71	608,130	-0.16(-0.85%)
Feb 07, 2014	18.86	19.18	18.31	18.87	1,324,107	+0.13(+0.69%)
Feb 06, 2014	17.89	18.75	17.60	18.74	2,051,221	+0.91(+5.10%)
Feb 05, 2014	17.68	17.91	17.51	17.83	1,091,492	+0.11(+0.62%)
Feb 04, 2014	18.07	18.21	17.70	17.72	1,977,702	-0.25(-1.39%)
Feb 03, 2014	18.82	18.82	17.87	17.97	2,961,986	-0.79(-4.21%)
Jan 31, 2014	18.59	18.87	18.42	18.76	1,408,566	-0.01(-0.05%)
Jan 30, 2014	18.80	18.87	18.57	18.77	1,709,561	+0.11(+0.59%)
Jan 29, 2014	19.03	19.23	18.65	18.66	1,791,564	-0.46(-2.41%)
Jan 28, 2014	19.09	19.24	18.99	19.12	1,795,924	-0.01(-0.05%)
Jan 27, 2014	19.73	19.76	19.09	19.13	2,138,675	-0.60(-3.04%)
Jan 24, 2014	19.75	20.04	19.60	19.73	3,539,730	-0.22(-1.10%)
Jan 23, 2014	19.92	20.03	19.71	19.95	1,239,548	-0.10(-0.50%)
Jan 22, 2014	19.86	20.07	19.63	20.05	1,220,611	+0.23(+1.16%)
Jan 21, 2014	19.87	20.05	19.77	19.82	1,607,055	+0.01(+0.05%)
Jan 17, 2014	19.88	19.81	19.81	19.81	1,456,300	-0.15(-0.75%)
Jan 16, 2014	20.23	20.28	19.83	19.96	1,170,059	-0.36(-1.77%)
Jan 15, 2014	20.37	20.41	20.18	20.32	1,029,720	-0.05(-0.25%)
Jan 14, 2014	20.45	20.65	20.18	20.37	2,351,282	+0.01(+0.05%)
Jan 13, 2014	19.80	20.61	19.67	20.36	5,952,767	-1.58(-7.20%)
Jan 10, 2014	21.94	22.06	21.74	21.94	1,106,748	+0.08(+0.37%)
Jan 09, 2014	22.09	22.17	21.71	21.86	1,377,502	-0.22(-1.00%)
Jan 08, 2014	22.23	22.28	21.90	22.08	1,929,779	-0.12(-0.54%)
Jan 07, 2014	22.60	22.71	22.19	22.20	1,774,641	-0.34(-1.51%)
Jan 06, 2014	22.54	23.14	22.49	22.54	2,177,839	-0.04(-0.18%)
Jan 03, 2014	22.01	22.68	22.00	22.58	2,958,641	+0.54(+2.45%)

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.