Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	14.80	15.21	14.55	14.93	819,963	+0.24(+1.63%)
Mar 28, 2014	15.24	15.45	14.25	14.69	1,065,497	-0.54(-3.55%)
Mar 27, 2014	14.69	15.55	14.30	15.23	1,095,499	+0.55(+3.75%)
Mar 26, 2014	15.25	15.63	14.68	14.68	701,210	-0.39(-2.59%)
Mar 25, 2014	15.31	15.66	14.75	15.07	716,937	-0.07(-0.46%)
Mar 24, 2014	16.02	16.09	14.65	15.14	1,250,536	-0.76(-4.78%)
Mar 21, 2014	16.51	16.77	15.72	15.90	1,219,499	-0.41(-2.51%)
Mar 20, 2014	16.44	16.72	16.15	16.31	345,723	-0.21(-1.27%)
Mar 19, 2014	16.86	17.07	16.33	16.52	423,097	-0.29(-1.73%)
Mar 18, 2014	15.97	16.81	15.88	16.81	662,891	+0.90(+5.66%)
Mar 17, 2014	16.01	16.55	15.89	15.91	646,831	+0.11(+0.70%)
Mar 14, 2014	15.53	15.99	15.40	15.80	656,351	+0.25(+1.61%)
Mar 13, 2014	16.22	16.40	15.31	15.55	513,958	-0.57(-3.54%)
Mar 12, 2014	15.90	16.21	15.77	16.12	549,423	+0.11(+0.69%)
Mar 11, 2014	16.25	16.43	15.76	16.01	512,736	-0.16(-0.99%)
Mar 10, 2014	15.94	16.23	15.52	16.17	771,018	+0.21(+1.32%)
Mar 07, 2014	16.17	16.45	15.64	15.96	593,503	-0.08(-0.50%)
Mar 06, 2014	17.05	17.08	16.01	16.04	727,038	-0.92(-5.42%)
Mar 05, 2014	17.13	17.23	16.81	16.96	468,867	-0.15(-0.88%)
Mar 04, 2014	16.94	17.49	16.61	17.11	827,572	+0.54(+3.26%)
Mar 03, 2014	16.19	16.97	15.89	16.57	868,312	+0.17(+1.04%)
Feb 28, 2014	17.59	17.76	16.21	16.40	932,998	-1.27(-7.19%)
Feb 27, 2014	17.25	17.80	17.11	17.67	690,868	+0.34(+1.96%)
Feb 26, 2014	17.57	17.66	17.18	17.33	554,663	-0.15(-0.86%)
Feb 25, 2014	17.53	17.75	17.18	17.48	680,121	+0.04(+0.23%)
Feb 24, 2014	17.41	17.67	17.26	17.44	688,974	-0.04(-0.23%)
Feb 21, 2014	16.49	17.78	16.47	17.48	1,552,970	+1.04(+6.33%)
Feb 20, 2014	15.86	16.49	15.66	16.44	715,697	+0.61(+3.85%)
Feb 19, 2014	16.03	16.34	15.81	15.83	635,688	-0.22(-1.37%)
Feb 18, 2014	15.98	16.38	15.94	16.05	742,549	+0.20(+1.26%)
Feb 14, 2014	16.13	15.85	15.85	15.85	521,500	-0.27(-1.67%)
Feb 13, 2014	15.74	16.21	15.62	16.12	669,921	+0.19(+1.19%)
Feb 12, 2014	15.82	16.12	15.80	15.93	594,976	+0.16(+1.01%)
Feb 11, 2014	15.48	16.05	15.38	15.77	776,504	+0.36(+2.34%)
Feb 10, 2014	14.90	15.46	14.64	15.41	660,135	+0.51(+3.42%)
Feb 07, 2014	14.43	15.00	14.39	14.90	798,490	+0.57(+3.98%)
Feb 06, 2014	14.53	14.89	14.20	14.33	783,701	-0.13(-0.90%)
Feb 05, 2014	14.94	15.10	14.28	14.46	921,442	-0.59(-3.92%)
Feb 04, 2014	14.83	15.29	14.77	15.05	635,923	+0.37(+2.52%)
Feb 03, 2014	14.92	15.25	14.59	14.68	1,183,911	-0.31(-2.07%)
Jan 31, 2014	15.77	16.15	14.75	14.99	1,424,188	-0.08(-0.53%)
Jan 30, 2014	15.30	15.37	14.85	15.07	794,613	+0.01(+0.07%)
Jan 29, 2014	15.00	15.33	14.69	15.06	491,105	-0.10(-0.66%)
Jan 28, 2014	15.30	15.60	14.90	15.16	890,906	-0.06(-0.39%)
Jan 27, 2014	15.32	15.57	14.51	15.22	955,015	-0.06(-0.39%)
Jan 24, 2014	16.29	16.46	15.20	15.28	896,176	-1.11(-6.77%)
Jan 23, 2014	16.30	16.44	16.04	16.39	572,741	-0.01(-0.06%)
Jan 22, 2014	16.98	17.03	16.33	16.40	899,926	-0.60(-3.53%)
Jan 21, 2014	16.30	17.02	16.22	17.00	1,091,011	+0.86(+5.33%)
Jan 17, 2014	16.51	16.14	16.14	16.14	1,688,200	-0.45(-2.71%)
Jan 16, 2014	16.21	16.68	16.12	16.59	1,247,158	+0.49(+3.04%)
Jan 15, 2014	15.95	16.14	15.62	16.10	721,221	+0.15(+0.94%)
Jan 14, 2014	14.75	16.03	14.73	15.95	1,190,257	+1.30(+8.87%)
Jan 13, 2014	15.17	15.40	14.52	14.65	941,542	-0.54(-3.55%)
Jan 10, 2014	14.92	15.20	14.61	15.19	730,299	+0.33(+2.22%)
Jan 09, 2014	14.86	15.29	14.72	14.86	862,373	+0.05(+0.34%)
Jan 08, 2014	14.54	14.83	14.43	14.81	593,992	+0.29(+2.00%)
Jan 07, 2014	14.71	14.94	14.50	14.52	624,813	-0.08(-0.55%)
Jan 06, 2014	14.69	14.74	14.46	14.60	475,374	-0.02(-0.14%)
Jan 03, 2014	15.02	15.04	14.59	14.62	563,195	-0.36(-2.40%)

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.