Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.87	23.87	23.37	23.61	3,539,999	-0.09(-0.38%)
Mar 28, 2014	23.55	23.77	23.51	23.70	1,637,489	+0.25(+1.07%)
Mar 27, 2014	23.19	23.55	23.12	23.45	3,514,471	+0.30(+1.30%)
Mar 26, 2014	23.05	23.30	23.00	23.15	3,518,371	+0.14(+0.61%)
Mar 25, 2014	22.92	23.03	22.73	23.01	1,765,501	+0.08(+0.35%)
Mar 24, 2014	22.69	23.03	22.51	22.93	2,444,978	+0.25(+1.10%)
Mar 21, 2014	22.66	22.93	22.64	22.68	3,497,958	-0.15(-0.66%)
Mar 20, 2014	22.66	22.83	22.54	22.83	1,785,450	+0.12(+0.53%)
Mar 19, 2014	22.83	22.85	22.50	22.71	1,830,453	-0.19(-0.83%)
Mar 18, 2014	22.46	22.97	22.34	22.90	1,674,244	+0.36(+1.60%)
Mar 17, 2014	22.56	22.85	22.33	22.54	1,602,928	+0.08(+0.36%)
Mar 14, 2014	22.20	22.50	22.04	22.46	1,424,261	+0.25(+1.13%)
Mar 13, 2014	22.05	22.38	21.96	22.21	2,822,838	+0.08(+0.36%)
Mar 12, 2014	22.01	22.28	21.90	22.13	1,600,689	-0.20(-0.90%)
Mar 11, 2014	22.59	22.79	22.33	22.33	2,874,664	-0.40(-1.76%)
Mar 10, 2014	22.26	22.78	22.26	22.73	2,584,189	+0.47(+2.11%)
Mar 07, 2014	21.98	22.35	21.88	22.26	1,684,741	+0.44(+2.02%)
Mar 06, 2014	21.60	21.96	21.37	21.82	1,846,341	+0.21(+0.97%)
Mar 05, 2014	21.57	21.89	21.53	21.61	2,003,937	-0.09(-0.41%)
Mar 04, 2014	21.45	21.70	21.29	21.70	1,934,415	+0.25(+1.17%)
Mar 03, 2014	20.91	21.48	20.90	21.45	1,957,228	+0.45(+2.14%)
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%)

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.