Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.87	21.19	20.79	21.00	1,453,458	+0.13(+0.62%)
Feb 27, 2014	21.25	21.25	20.74	20.87	2,210,262	-0.36(-1.70%)
Feb 26, 2014	21.10	21.29	20.80	21.23	2,229,844	+0.08(+0.38%)
Feb 25, 2014	21.40	21.40	20.87	21.15	3,179,363	-0.32(-1.49%)
Feb 24, 2014	21.12	21.71	21.03	21.47	3,716,963	+0.44(+2.09%)
Feb 21, 2014	20.75	21.12	20.68	21.03	2,419,974	+0.37(+1.79%)
Feb 20, 2014	21.00	21.07	20.66	20.66	4,012,831	-0.42(-1.99%)
Feb 19, 2014	20.90	21.24	20.88	21.08	5,331,343	+0.29(+1.39%)
Feb 18, 2014	20.45	20.82	20.37	20.79	4,118,354	+0.44(+2.16%)
Feb 14, 2014		20.35	20.35	20.35	0	-0.37(-1.79%)
Feb 13, 2014	20.66	21.15	20.46	20.72	3,187,640	+0.24(+1.17%)
Feb 12, 2014	20.18	20.69	20.17	20.48	1,997,910	+0.31(+1.54%)
Feb 11, 2014	20.23	20.30	20.14	20.17	0	-0.01(-0.05%)
Feb 10, 2014	20.29	20.29	20.00	20.18	1,686,755	-0.13(-0.64%)
Feb 07, 2014	20.86	20.88	20.23	20.31	1,834,675	-0.64(-3.05%)
Feb 06, 2014	20.82	21.35	20.82	20.95	3,040,162	+0.12(+0.58%)
Feb 05, 2014	20.50	21.22	20.50	20.83	8,435,516	+0.39(+1.91%)
Feb 04, 2014	19.74	20.45	19.69	20.44	2,240,191	+0.84(+4.29%)
Feb 03, 2014	19.93	19.96	19.55	19.60	1,446,654	-0.42(-2.10%)
Jan 31, 2014	19.95	20.15	19.89	20.02	1,936,355	-0.06(-0.30%)
Jan 30, 2014	20.13	20.13	19.98	20.08	1,733,148	+0.01(+0.05%)
Jan 29, 2014	20.06	20.11	19.90	20.07	3,202,145	-0.16(-0.79%)
Jan 28, 2014	19.98	20.28	19.87	20.23	1,848,031	+0.28(+1.40%)
Jan 27, 2014	20.07	20.23	19.69	19.95	2,927,022	-0.23(-1.14%)
Jan 24, 2014	20.27	20.59	19.98	20.18	2,582,371	-0.23(-1.13%)
Jan 23, 2014	20.29	20.49	19.99	20.41	3,833,613	+0.21(+1.04%)
Jan 22, 2014	19.80	20.27	19.80	20.20	4,706,933	+0.49(+2.49%)
Jan 21, 2014	19.56	19.72	19.50	19.71	1,601,831	+0.09(+0.46%)
Jan 20, 2014	19.31	19.65	19.30	19.62	661,704	+0.20(+1.03%)
Jan 17, 2014	19.28	19.68	19.16	19.42	2,250,365	+0.13(+0.67%)
Jan 16, 2014	19.15	19.32	19.07	19.29	2,275,528	+0.24(+1.26%)
Jan 15, 2014	18.95	19.30	18.95	19.05	1,454,737	+0.10(+0.53%)
Jan 14, 2014	18.83	19.01	18.82	18.95	1,452,229	+0.18(+0.96%)
Jan 13, 2014	19.11	19.24	18.68	18.77	2,440,901	-0.28(-1.47%)
Jan 10, 2014	18.80	19.12	18.80	19.05	2,688,414	+0.33(+1.76%)
Jan 09, 2014	18.71	18.89	18.66	18.72	1,543,561	+0.02(+0.11%)
Jan 08, 2014	18.89	18.90	18.70	18.70	0	-0.09(-0.48%)
Jan 07, 2014	18.88	18.99	18.77	18.79	2,690,321	+0.12(+0.64%)
Jan 06, 2014	18.73	18.77	18.55	18.67	1,938,624	+0.01(+0.05%)
Jan 03, 2014	18.89	18.97	18.52	18.66	1,714,950	-0.25(-1.32%)
Jan 02, 2014	19.16	19.16	18.84	18.91	1,371,639	-0.27(-1.41%)
Dec 31, 2013		19.18	19.18	19.18	0	+0.00(+0.00%)
Dec 30, 2013	19.28	19.44	19.15	19.18	643,247	-0.09(-0.47%)
Dec 27, 2013	19.25	19.29	19.10	19.27	579,208	+0.02(+0.10%)
Dec 24, 2013		19.25	19.25	19.25	0	+0.08(+0.42%)
Dec 23, 2013	19.19	19.28	19.08	19.17	965,470	+0.18(+0.95%)
Dec 20, 2013	19.32	19.55	18.99	18.99	3,805,537	-0.28(-1.45%)
Dec 19, 2013	19.04	19.33	19.04	19.27	1,998,923	+0.19(+1.00%)
Dec 18, 2013	18.95	19.13	18.77	19.08	0	+0.15(+0.79%)
Dec 17, 2013	18.95	19.17	18.83	18.93	2,094,991	-0.07(-0.37%)
Dec 16, 2013	19.30	19.30	18.92	19.00	1,886,756	-0.23(-1.20%)
Dec 13, 2013	19.11	19.39	19.02	19.23	2,159,337	+0.05(+0.26%)
Dec 12, 2013	19.19	19.52	19.06	19.18	3,136,152	+0.01(+0.05%)
Dec 11, 2013	20.04	20.05	19.11	19.17	4,826,141	-1.21(-5.94%)
Dec 10, 2013	20.60	20.69	20.38	20.38	2,079,775	-0.15(-0.73%)
Dec 09, 2013	20.39	20.67	20.39	20.53	3,356,119	+0.17(+0.83%)
Dec 06, 2013	20.50	20.55	20.32	20.36	1,360,514	-0.05(-0.24%)
Dec 05, 2013	20.23	20.71	20.18	20.41	2,200,742	+0.13(+0.64%)
Dec 04, 2013	20.22	20.36	20.18	20.28	1,729,381	+0.01(+0.05%)
Dec 03, 2013	20.22	20.46	20.18	20.27	1,432,337	-0.06(-0.30%)

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.