Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.18	18.59	18.18	18.52	158,635	+0.53(+2.94%)
Mar 28, 2014	18.02	18.14	17.94	17.99	65,841	-0.01(-0.04%)
Mar 27, 2014	17.82	18.06	17.81	18.00	112,069	+0.08(+0.43%)
Mar 26, 2014	17.80	18.10	17.77	17.92	145,406	+0.26(+1.48%)
Mar 25, 2014	17.67	17.71	17.61	17.66	80,699	+0.18(+1.05%)
Mar 24, 2014	17.76	17.80	17.45	17.47	28,010	-0.14(-0.80%)
Mar 21, 2014	17.59	17.62	17.52	17.62	42,996	+0.01(+0.08%)
Mar 20, 2014	17.71	17.91	17.56	17.60	24,240	-0.20(-1.15%)
Mar 19, 2014	17.83	17.88	17.70	17.81	42,914	-0.03(-0.16%)
Mar 18, 2014	17.59	17.90	17.59	17.83	24,733	+0.31(+1.77%)
Mar 17, 2014	17.38	17.54	17.26	17.52	38,682	+0.36(+2.09%)
Mar 14, 2014	17.05	17.62	16.91	17.16	156,165	-0.01(-0.04%)
Mar 13, 2014	17.73	17.73	17.04	17.17	111,376	-0.61(-3.45%)
Mar 12, 2014	17.72	17.97	17.50	17.78	58,896	+0.00(+0.00%)
Mar 11, 2014	17.87	18.05	17.70	17.78	40,710	-0.21(-1.18%)
Mar 10, 2014	18.38	18.38	17.88	18.00	54,720	-0.21(-1.16%)
Mar 07, 2014	18.44	18.47	18.05	18.21	100,261	-0.23(-1.22%)
Mar 06, 2014	18.48	18.59	18.33	18.43	52,741	-0.04(-0.23%)
Mar 05, 2014	18.69	18.69	18.41	18.48	135,390	-0.13(-0.68%)
Mar 04, 2014	18.72	18.88	17.99	18.60	111,205	+0.21(+1.17%)
Mar 03, 2014	18.61	18.66	18.16	18.39	210,316	-1.12(-5.76%)
Feb 28, 2014	19.59	19.62	19.32	19.51	26,531	-0.16(-0.79%)
Feb 27, 2014	19.50	19.67	19.44	19.67	15,992	+0.04(+0.22%)
Feb 26, 2014	19.37	19.77	19.37	19.62	20,695	-0.19(-0.96%)
Feb 25, 2014	19.75	20.02	19.69	19.81	21,484	-0.08(-0.42%)
Feb 24, 2014	20.05	20.05	19.84	19.90	20,509	+0.12(+0.61%)
Feb 21, 2014	19.77	20.03	19.74	19.78	53,029	-0.10(-0.50%)
Feb 20, 2014	19.98	20.03	19.82	19.88	27,795	-0.11(-0.53%)
Feb 19, 2014	20.15	20.17	19.98	19.98	42,053	-0.29(-1.43%)
Feb 18, 2014	20.16	20.34	20.10	20.27	15,513	+0.11(+0.52%)
Feb 14, 2014	19.97	20.17	20.17	20.17	30,217	+0.13(+0.67%)
Feb 13, 2014	19.84	20.22	19.75	20.03	36,734	+0.01(+0.04%)
Feb 12, 2014	20.08	20.08	19.96	20.03	33,589	+0.13(+0.64%)
Feb 11, 2014	19.89	19.96	19.54	19.90	12,489	+0.16(+0.82%)
Feb 10, 2014	19.67	19.74	19.61	19.74	12,867	-0.01(-0.04%)
Feb 07, 2014	19.56	19.79	19.56	19.74	10,757	+0.17(+0.86%)
Feb 06, 2014	19.48	19.69	19.48	19.57	25,215	+0.32(+1.68%)
Feb 05, 2014	19.60	19.65	19.25	19.25	32,457	-0.24(-1.22%)
Feb 04, 2014	19.40	19.52	19.40	19.49	42,825	+0.27(+1.39%)
Feb 03, 2014	19.07	19.30	19.07	19.22	101,579	+0.01(+0.04%)
Jan 31, 2014	19.22	19.30	19.16	19.22	62,053	-0.20(-1.02%)
Jan 30, 2014	19.38	19.51	19.38	19.41	27,862	+0.08(+0.44%)
Jan 29, 2014	19.52	19.52	19.32	19.33	21,057	-0.47(-2.35%)
Jan 28, 2014	19.92	19.92	19.65	19.79	18,520	-0.23(-1.13%)
Jan 27, 2014	20.25	20.25	20.02	20.02	18,191	-0.30(-1.49%)
Jan 24, 2014	20.44	20.48	20.27	20.32	26,916	-0.26(-1.27%)
Jan 23, 2014	20.70	20.74	20.51	20.58	27,891	-0.21(-1.02%)
Jan 22, 2014	20.62	20.89	20.58	20.80	21,295	+0.21(+1.03%)
Jan 21, 2014	20.73	20.82	20.44	20.58	43,479	-0.05(-0.24%)
Jan 17, 2014	20.63	20.63	20.63	20.63	20,996	-0.09(-0.44%)
Jan 16, 2014	20.83	20.83	20.70	20.72	15,968	-0.11(-0.54%)
Jan 15, 2014	20.84	20.87	20.74	20.84	26,770	+0.00(+0.00%)
Jan 14, 2014	20.84	20.94	20.79	20.84	39,040	+0.10(+0.48%)
Jan 13, 2014	20.74	20.81	20.65	20.74	19,702	+0.00(+0.00%)
Jan 10, 2014	20.98	20.98	20.73	20.74	22,419	-0.12(-0.57%)
Jan 09, 2014	21.05	21.05	20.81	20.86	14,464	-0.20(-0.97%)
Jan 08, 2014	21.06	21.11	20.92	21.06	17,072	+0.01(+0.03%)
Jan 07, 2014	21.15	21.15	21.00	21.05	19,584	-0.01(-0.03%)
Jan 06, 2014	21.15	21.26	20.97	21.06	20,834	-0.17(-0.80%)
Jan 03, 2014	21.13	21.27	21.13	21.23	14,179	+0.13(+0.63%)

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.