Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.13	17.13	17.13	17.13	794	+0.24(+1.42%)
Mar 28, 2014	16.89	16.89	16.88	16.89	0	+0.10(+0.60%)
Mar 27, 2014	16.80	16.80	16.79	16.79	1,358	-0.10(-0.59%)
Mar 26, 2014	17.03	17.03	16.79	16.89	10,430	+0.14(+0.84%)
Mar 25, 2014	16.75	16.81	16.68	16.75	1,092	+0.60(+3.74%)
Mar 24, 2014	16.45	16.45	16.10	16.15	13,104	-0.34(-2.04%)
Mar 21, 2014	16.56	16.56	16.39	16.48	0	+0.06(+0.38%)
Mar 20, 2014	16.33	16.42	16.33	16.42	932	-0.23(-1.38%)
Mar 19, 2014	16.91	17.00	16.65	16.65	5,791	-0.41(-2.38%)
Mar 18, 2014	17.18	17.18	17.06	17.06	2,347	-0.04(-0.26%)
Mar 17, 2014	17.12	17.12	17.10	17.10	1,994	+0.19(+1.12%)
Mar 14, 2014	16.57	16.94	16.55	16.91	0	+0.26(+1.56%)
Mar 13, 2014	17.24	17.24	16.65	16.65	2,986	-0.75(-4.32%)
Mar 12, 2014	17.35	17.42	17.31	17.40	1,217	-0.41(-2.30%)
Mar 11, 2014	17.81	17.86	17.72	17.81	37,056	+0.10(+0.56%)
Mar 10, 2014	17.82	17.82	17.55	17.71	109,897	-0.14(-0.78%)
Mar 07, 2014	17.98	17.98	17.74	17.85	0	-0.35(-1.92%)
Mar 06, 2014	18.17	18.20	18.17	18.20	5,399	-0.06(-0.33%)
Mar 05, 2014	18.19	18.49	18.19	18.26	371,355	+0.49(+2.73%)
Mar 04, 2014	17.83	17.83	17.75	17.77	1,036	+0.32(+1.86%)
Mar 03, 2014	17.56	17.60	17.34	17.45	10,497	-0.54(-3.00%)
Feb 28, 2014	18.00	18.11	17.99	17.99	0	-0.05(-0.26%)
Feb 27, 2014	17.94	18.12	17.94	18.04	2,010	+0.17(+0.93%)
Feb 26, 2014	17.94	17.94	17.87	17.87	5,735	-0.20(-1.11%)
Feb 25, 2014	18.06	18.11	18.06	18.07	1,896	+0.33(+1.86%)
Feb 24, 2014	17.78	17.78	17.74	17.74	9,812	+0.11(+0.62%)
Feb 21, 2014	17.52	17.63	17.52	17.63	0	+0.18(+1.03%)
Feb 20, 2014	17.29	17.45	17.29	17.45	2,271	-0.01(-0.06%)
Feb 19, 2014	17.55	17.55	17.46	17.46	2,385	-0.06(-0.34%)
Feb 18, 2014	17.48	17.52	17.48	17.52	2,061	+0.15(+0.86%)
Feb 14, 2014		17.37	17.37	17.37	0	-0.11(-0.63%)
Feb 13, 2014	17.35	17.48	17.35	17.48	6,814	+0.42(+2.46%)
Feb 12, 2014	17.08	17.10	17.06	17.06	6,912	+0.09(+0.53%)
Feb 11, 2014	16.97	16.97	16.97	16.97	531	+0.30(+1.80%)
Feb 10, 2014	16.80	16.83	16.67	16.67	6,088	-0.15(-0.89%)
Feb 07, 2014	16.77	16.86	16.73	16.82	0	+0.04(+0.24%)
Feb 06, 2014	16.65	16.78	16.60	16.78	8,360	+0.77(+4.81%)
Feb 05, 2014	15.93	16.21	15.93	16.01	15,163	+0.67(+4.37%)
Feb 04, 2014	15.37	15.37	15.31	15.34	5,043	+0.14(+0.92%)
Feb 03, 2014	15.35	15.40	15.18	15.20	17,708	-0.05(-0.33%)
Jan 31, 2014	15.20	15.31	15.08	15.25	0	-0.67(-4.21%)
Jan 30, 2014	16.01	16.01	15.87	15.92	6,241	-0.81(-4.84%)
Jan 29, 2014	16.69	16.92	16.67	16.73	10,649	+0.12(+0.72%)
Jan 28, 2014	16.61	16.62	16.56	16.61	58,975	+0.13(+0.82%)
Jan 27, 2014	16.72	16.72	16.39	16.48	12,130	-0.83(-4.82%)
Jan 24, 2014	17.34	17.34	17.27	17.31	0	-0.41(-2.31%)
Jan 23, 2014	17.73	17.73	17.58	17.72	23,041	+0.25(+1.43%)
Jan 22, 2014	17.53	17.59	17.47	17.47	375,360	-0.09(-0.51%)
Jan 21, 2014	17.44	17.56	17.43	17.56	8,723	-0.21(-1.18%)
Jan 17, 2014		17.77	17.77	17.77	0	+0.03(+0.17%)
Jan 16, 2014	17.77	17.77	17.73	17.74	5,631	+0.04(+0.23%)
Jan 15, 2014	17.68	17.70	17.62	17.70	8,553	+0.09(+0.51%)
Jan 14, 2014	17.53	17.61	17.47	17.61	8,678	+0.25(+1.44%)
Jan 13, 2014	17.56	17.56	17.36	17.36	10,479	-0.19(-1.08%)
Jan 10, 2014	17.50	17.55	17.47	17.55	4,089	+0.31(+1.80%)
Jan 09, 2014	17.22	17.24	17.14	17.24	4,707	+0.13(+0.76%)
Jan 08, 2014	17.18	17.19	17.11	17.11	8,159	+0.25(+1.48%)
Jan 07, 2014	16.88	16.88	16.80	16.86	2,944	+0.24(+1.43%)
Jan 06, 2014	16.68	16.69	16.62	16.62	24,390	-0.03(-0.20%)
Jan 03, 2014	16.67	16.73	16.62	16.66	0	-0.02(-0.14%)

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.