Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.00	18.13	17.77	17.91	2,732,859,648	-0.05(-0.27%)
Feb 27, 2014	17.60	17.99	17.56	17.96	2,217,930,752	+0.35(+1.99%)
Feb 26, 2014	17.82	17.86	17.54	17.60	2,029,371,392	-0.16(-0.90%)
Feb 25, 2014	18.01	18.02	17.73	17.76	1,704,154,368	-0.19(-1.04%)
Feb 24, 2014	17.80	18.03	17.78	17.95	2,122,622,592	+0.08(+0.44%)
Feb 21, 2014	18.13	18.19	17.85	17.87	2,048,235,520	-0.20(-1.11%)
Feb 20, 2014	18.14	18.27	18.00	18.07	2,247,142,400	-0.21(-1.16%)
Feb 19, 2014	18.54	18.61	18.18	18.29	2,305,257,472	-0.29(-1.58%)
Feb 18, 2014	18.58	18.76	18.57	18.58	1,912,071,808	+0.07(+0.37%)
Feb 14, 2014	18.46	18.58	18.42	18.51	2,005,179,136	-0.02(-0.08%)
Feb 13, 2014	18.19	18.54	18.18	18.53	2,258,457,088	+0.29(+1.59%)
Feb 12, 2014	18.27	18.36	18.14	18.24	2,263,620,608	-0.00(-0.01%)
Feb 11, 2014	18.06	18.30	18.02	18.24	2,073,744,384	+0.24(+1.32%)
Feb 10, 2014	17.65	18.10	17.63	18.00	2,538,827,776	+0.32(+1.79%)
Feb 07, 2014	17.74	17.79	17.61	17.68	2,720,454,656	+0.24(+1.40%)
Feb 06, 2014	17.36	17.47	17.28	17.44	1,893,804,288	+0.00(+0.01%)
Feb 05, 2014	17.23	17.53	17.22	17.44	2,412,868,096	+0.13(+0.75%)
Feb 04, 2014	17.21	17.33	17.10	17.31	2,768,071,936	+0.25(+1.45%)
Feb 03, 2014	17.10	17.27	16.99	17.06	2,950,190,336	+0.03(+0.19%)
Jan 31, 2014	16.85	17.06	16.79	17.03	3,415,599,360	+0.03(+0.16%)
Jan 30, 2014	17.10	17.23	16.90	17.00	691,056,128	-0.03(-0.19%)
Jan 29, 2014	17.14	17.26	16.96	17.04	3,694,939,392	-0.20(-1.14%)
Jan 28, 2014	17.31	17.52	17.08	17.23	3,535,115,264	-1.50(-7.99%)
Jan 27, 2014	18.71	18.87	18.57	18.73	4,077,571,072	+0.15(+0.81%)
Jan 24, 2014	18.85	18.90	18.53	18.58	3,155,148,288	-0.34(-1.82%)
Jan 23, 2014	18.71	18.93	18.53	18.92	2,963,235,584	+0.16(+0.85%)
Jan 22, 2014	18.74	18.96	18.64	18.76	2,792,351,744	+0.08(+0.44%)
Jan 21, 2014	18.40	18.71	18.39	18.68	2,414,205,440	+0.29(+1.55%)
Jan 17, 2014	18.76	18.78	18.37	18.39	3,135,929,856	-0.46(-2.45%)
Jan 16, 2014	18.88	18.94	18.77	18.86	1,684,867,712	-0.11(-0.56%)
Jan 15, 2014	18.83	19.06	18.77	18.96	2,877,988,864	+0.37(+2.01%)
Jan 14, 2014	18.31	18.60	18.29	18.59	2,443,855,616	+0.36(+1.99%)
Jan 13, 2014	18.03	18.46	18.03	18.23	2,781,384,704	+0.09(+0.52%)
Jan 10, 2014	18.37	18.40	18.07	18.13	2,241,140,480	-0.12(-0.67%)
Jan 09, 2014	18.60	18.60	18.21	18.25	2,051,347,328	-0.24(-1.28%)
Jan 08, 2014	18.33	18.56	18.33	18.49	1,899,825,408	+0.12(+0.63%)
Jan 07, 2014	18.52	18.57	18.30	18.37	2,331,037,184	-0.13(-0.71%)
Jan 06, 2014	18.28	18.60	18.15	18.50	3,032,103,680	+0.10(+0.55%)
Jan 03, 2014	18.81	18.84	18.39	18.40	2,884,079,360	-0.41(-2.20%)
Jan 02, 2014	18.90	18.95	18.78	18.82	1,724,600,064	-0.27(-1.41%)
Dec 31, 2013	18.85	19.09	18.85	19.09	1,639,353,600	+0.22(+1.17%)
Dec 30, 2013	18.96	19.05	18.79	18.86	1,863,817,344	-0.19(-0.99%)
Dec 27, 2013	19.18	19.20	19.03	19.05	1,659,929,600	-0.13(-0.68%)
Dec 26, 2013	19.33	19.37	19.17	19.18	1,499,169,152	-0.13(-0.66%)
Dec 24, 2013	19.39	19.46	19.26	19.31	1,231,289,856	-0.08(-0.42%)
Dec 23, 2013	19.32	19.42	19.15	19.39	3,683,890,176	+0.72(+3.84%)
Dec 20, 2013	18.56	18.77	18.53	18.68	3,207,020,288	+0.16(+0.84%)
Dec 19, 2013	18.69	18.71	18.50	18.52	2,353,814,784	-0.21(-1.15%)
Dec 18, 2013	18.70	18.76	18.33	18.74	4,158,290,688	-0.14(-0.76%)
Dec 17, 2013	18.91	19.03	18.83	18.88	1,689,456,128	-0.09(-0.45%)
Dec 16, 2013	18.88	19.14	18.88	18.97	2,076,655,744	+0.10(+0.55%)
Dec 13, 2013	19.15	19.15	18.84	18.86	2,445,769,216	-0.21(-1.09%)
Dec 12, 2013	19.12	19.23	19.05	19.07	1,927,459,072	-0.03(-0.15%)
Dec 11, 2013	19.29	19.42	19.04	19.10	2,643,422,208	-0.14(-0.74%)
Dec 10, 2013	19.17	19.32	19.09	19.24	2,044,886,400	-0.03(-0.16%)
Dec 09, 2013	19.08	19.38	19.08	19.27	2,355,172,864	+0.22(+1.14%)
Dec 06, 2013	19.25	19.28	19.04	19.05	2,530,501,120	-0.27(-1.39%)
Dec 05, 2013	19.48	19.57	19.27	19.32	3,289,077,504	+0.10(+0.51%)
Dec 04, 2013	19.24	19.36	19.08	19.22	2,776,364,032	-0.04(-0.23%)
Dec 03, 2013	18.99	19.27	18.97	19.27	3,313,974,528	+0.51(+2.74%)

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.