Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	22.07	22.28	21.78	22.00	465,584	-0.14(-0.61%)
Feb 27, 2014	21.86	22.16	21.77	22.13	554,618	+0.17(+0.79%)
Feb 26, 2014	21.66	22.04	21.60	21.96	963,760	+0.31(+1.43%)
Feb 25, 2014	21.59	21.69	21.48	21.65	495,313	+0.11(+0.49%)
Feb 24, 2014	21.64	21.73	21.39	21.54	850,166	-0.05(-0.22%)
Feb 21, 2014	21.79	21.79	21.44	21.59	828,625	-0.18(-0.84%)
Feb 20, 2014	21.72	21.83	21.46	21.78	1,219,478	+0.06(+0.27%)
Feb 19, 2014	22.10	22.94	21.70	21.72	3,166,696	+0.57(+2.70%)
Feb 18, 2014	21.24	21.45	20.98	21.15	1,181,843	-0.14(-0.64%)
Feb 14, 2014	21.29	21.28	21.28	21.28	751,224	-0.04(-0.18%)
Feb 13, 2014	20.88	21.34	20.78	21.32	657,527	+0.33(+1.57%)
Feb 12, 2014	21.04	21.25	20.86	20.99	727,002	+0.01(+0.05%)
Feb 11, 2014	20.96	21.22	20.77	20.98	635,427	-0.05(-0.23%)
Feb 10, 2014	20.48	21.04	20.41	21.03	755,297	+0.52(+2.55%)
Feb 07, 2014	20.51	20.59	20.26	20.51	703,755	+0.14(+0.66%)
Feb 06, 2014	19.69	20.43	19.60	20.37	986,030	+0.79(+4.05%)
Feb 05, 2014	19.42	19.58	19.20	19.58	345,319	+0.10(+0.50%)
Feb 04, 2014	19.42	19.58	19.30	19.48	455,662	+0.14(+0.70%)
Feb 03, 2014	19.69	19.84	19.23	19.35	679,429	-0.34(-1.72%)
Jan 31, 2014	19.69	19.84	19.45	19.69	535,362	-0.38(-1.88%)
Jan 30, 2014	19.73	20.08	19.69	20.06	563,249	+0.62(+3.18%)
Jan 29, 2014	19.45	19.70	19.02	19.44	440,849	-0.18(-0.94%)
Jan 28, 2014	19.36	19.82	19.11	19.63	1,050,672	+0.47(+2.47%)
Jan 27, 2014	19.35	19.36	18.72	19.15	482,793	-0.15(-0.75%)
Jan 24, 2014	19.82	19.87	19.02	19.30	820,608	-0.75(-3.76%)
Jan 23, 2014	20.21	20.36	19.93	20.05	555,234	-0.32(-1.57%)
Jan 22, 2014	20.43	20.60	20.28	20.37	639,126	-0.01(-0.05%)
Jan 21, 2014	20.49	20.64	20.38	20.38	523,923	-0.04(-0.19%)
Jan 17, 2014	20.48	20.42	20.42	20.42	533,000	-0.01(-0.05%)
Jan 16, 2014	20.07	20.71	20.02	20.43	880,444	+0.37(+1.83%)
Jan 15, 2014	19.41	20.07	19.47	20.06	744,321	+0.65(+3.34%)
Jan 14, 2014	19.10	19.41	18.89	19.41	543,292	+0.41(+2.14%)
Jan 13, 2014	19.29	19.40	18.90	19.01	614,699	-0.31(-1.60%)
Jan 10, 2014	19.30	19.46	19.14	19.32	979,252	+0.02(+0.10%)
Jan 09, 2014	19.35	19.49	19.13	19.30	501,011	+0.03(+0.15%)
Jan 08, 2014	19.20	19.31	19.04	19.27	613,341	+0.07(+0.35%)
Jan 07, 2014	18.47	19.28	18.47	19.20	869,412	+0.75(+4.09%)
Jan 06, 2014	18.80	18.94	18.44	18.45	2,187,680	-0.32(-1.70%)
Jan 03, 2014	18.55	18.91	18.45	18.77	906,815	-0.11(-0.56%)
Jan 02, 2014	19.03	19.03	18.73	18.87	609,171	-0.25(-1.32%)
Dec 31, 2013	19.22	19.12	19.12	19.12	431,279	-0.09(-0.45%)
Dec 30, 2013	19.49	19.56	19.08	19.21	449,358	-0.22(-1.14%)
Dec 27, 2013	19.10	19.45	18.76	19.43	1,100,608	+0.39(+2.03%)
Dec 26, 2013	19.13	19.29	19.02	19.05	248,894	-0.08(-0.40%)
Dec 24, 2013	19.05	19.23	19.00	19.12	141,348	+0.03(+0.15%)
Dec 23, 2013	19.30	19.30	18.99	19.10	543,599	-0.06(-0.30%)
Dec 20, 2013	18.57	19.21	18.43	19.15	1,746,543	+0.56(+3.02%)
Dec 19, 2013	18.61	18.87	18.53	18.59	749,129	-0.03(-0.16%)
Dec 18, 2013	18.06	18.67	17.80	18.62	709,177	+0.59(+3.27%)
Dec 17, 2013	18.08	18.12	17.61	18.03	1,180,098	-0.07(-0.37%)
Dec 16, 2013	18.06	18.18	18.00	18.10	560,478	+0.10(+0.54%)
Dec 13, 2013	18.11	18.18	17.86	18.00	594,512	-0.07(-0.37%)
Dec 12, 2013	18.22	18.23	18.03	18.07	475,640	-0.17(-0.95%)
Dec 11, 2013	18.52	18.52	18.15	18.24	711,381	-0.17(-0.95%)
Dec 10, 2013	18.63	18.65	18.37	18.42	706,640	-0.20(-1.09%)
Dec 09, 2013	18.34	18.71	18.34	18.62	801,069	+0.25(+1.37%)
Dec 06, 2013	18.23	18.39	18.00	18.37	0	+0.29(+1.61%)
Dec 05, 2013	17.97	18.13	17.83	18.08	0	+0.09(+0.48%)
Dec 04, 2013	18.31	18.43	17.66	17.99	0	-0.42(-2.26%)
Dec 03, 2013	18.59	18.66	18.32	18.41	675,900	-0.25(-1.35%)

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.