Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.03	19.32	18.88	19.08	673,038	+0.13(+0.67%)
Feb 27, 2014	18.53	18.95	18.40	18.95	398,492	+0.39(+2.10%)
Feb 26, 2014	18.50	18.70	18.37	18.56	263,310	+0.15(+0.81%)
Feb 25, 2014	18.56	18.71	18.33	18.41	483,361	-0.13(-0.73%)
Feb 24, 2014	18.17	18.58	18.07	18.55	441,068	+0.48(+2.65%)
Feb 21, 2014	17.90	18.24	17.86	18.07	565,191	+0.26(+1.47%)
Feb 20, 2014	17.94	18.12	17.61	17.80	718,413	-0.10(-0.59%)
Feb 19, 2014	18.20	18.37	17.86	17.91	856,165	-0.41(-2.25%)
Feb 18, 2014	18.16	18.44	18.07	18.32	376,920	+0.13(+0.74%)
Feb 14, 2014	18.04	18.19	18.19	18.19	328,301	+0.09(+0.50%)
Feb 13, 2014	17.72	18.13	17.63	18.10	556,723	+0.18(+1.00%)
Feb 12, 2014	17.68	18.10	17.61	17.92	673,454	+0.22(+1.27%)
Feb 11, 2014	17.45	17.74	17.40	17.69	414,210	+0.19(+1.11%)
Feb 10, 2014	17.67	17.83	17.47	17.50	516,481	-0.19(-1.10%)
Feb 07, 2014	17.68	17.89	17.46	17.69	553,101	+0.07(+0.43%)
Feb 06, 2014	17.50	17.64	17.35	17.62	530,602	+0.13(+0.77%)
Feb 05, 2014	17.41	17.56	17.20	17.48	682,653	-0.06(-0.34%)
Feb 04, 2014	17.59	17.96	17.33	17.54	1,112,210	+0.49(+2.86%)
Feb 03, 2014	17.53	17.67	17.01	17.05	1,621,310	-0.55(-3.15%)
Jan 31, 2014	17.62	17.86	17.44	17.61	807,860	-0.25(-1.43%)
Jan 30, 2014	17.89	17.97	17.53	17.86	804,684	+0.64(+3.74%)
Jan 29, 2014	17.44	17.58	17.15	17.22	626,565	-0.46(-2.59%)
Jan 28, 2014	17.86	17.88	17.54	17.68	631,577	-0.10(-0.55%)
Jan 27, 2014	18.40	18.40	17.75	17.77	505,197	-0.55(-3.03%)
Jan 24, 2014	18.71	18.93	17.98	18.33	1,095,840	-0.47(-2.51%)
Jan 23, 2014	19.44	19.44	18.69	18.80	798,613	-0.64(-3.28%)
Jan 22, 2014	19.44	19.54	19.36	19.44	403,918	-0.01(-0.08%)
Jan 21, 2014	19.28	19.50	19.11	19.45	567,663	+0.36(+1.88%)
Jan 17, 2014	19.03	19.09	19.09	19.09	464,158	+0.09(+0.47%)
Jan 16, 2014	19.47	19.61	18.97	19.00	686,398	-0.55(-2.84%)
Jan 15, 2014	19.56	19.86	19.39	19.56	870,059	-0.01(-0.04%)
Jan 14, 2014	19.56	19.79	19.41	19.56	553,863	+0.14(+0.73%)
Jan 13, 2014	19.53	19.83	19.26	19.42	439,458	-0.21(-1.07%)
Jan 10, 2014	19.75	19.75	19.41	19.63	286,685	-0.13(-0.64%)
Jan 09, 2014	19.82	19.89	19.59	19.76	273,043	+0.04(+0.19%)
Jan 08, 2014	19.56	19.74	19.49	19.72	297,049	+0.08(+0.42%)
Jan 07, 2014	19.57	19.86	19.44	19.64	370,441	+0.22(+1.16%)
Jan 06, 2014	19.65	19.81	19.38	19.41	470,696	-0.17(-0.88%)
Jan 03, 2014	19.62	19.81	19.41	19.59	462,502	+0.00(+0.00%)
Jan 02, 2014	20.01	20.01	19.48	19.59	483,587	-0.44(-2.21%)
Dec 31, 2013	20.20	20.03	20.03	20.03	257,169	-0.14(-0.71%)
Dec 30, 2013	20.14	20.32	20.03	20.17	378,576	-0.04(-0.19%)
Dec 27, 2013	20.29	20.41	20.09	20.21	215,122	+0.03(+0.15%)
Dec 26, 2013	20.31	20.38	20.15	20.18	231,541	-0.05(-0.26%)
Dec 24, 2013	20.20	20.43	20.20	20.23	126,397	+0.00(+0.00%)
Dec 23, 2013	19.92	20.26	19.63	20.23	498,094	+0.43(+2.20%)
Dec 20, 2013	19.45	19.89	19.32	19.80	1,322,985	+0.42(+2.17%)
Dec 19, 2013	19.65	19.82	19.30	19.38	353,265	-0.29(-1.49%)
Dec 18, 2013	19.26	19.67	19.06	19.67	406,511	+0.49(+2.58%)
Dec 17, 2013	19.33	19.33	18.98	19.17	276,111	-0.14(-0.74%)
Dec 16, 2013	19.05	19.35	18.92	19.32	455,337	+0.41(+2.18%)
Dec 13, 2013	19.02	19.14	18.73	18.91	366,510	-0.02(-0.12%)
Dec 12, 2013	18.88	19.09	18.79	18.93	533,732	+0.09(+0.48%)
Dec 11, 2013	19.39	19.44	18.79	18.84	499,037	-0.46(-2.37%)
Dec 10, 2013	19.49	19.62	19.24	19.29	404,647	-0.29(-1.49%)
Dec 09, 2013	19.74	19.83	19.55	19.59	515,343	-0.15(-0.76%)
Dec 06, 2013	19.68	19.89	19.63	19.74	0	+0.20(+1.04%)
Dec 05, 2013	19.40	19.59	19.40	19.53	0	+0.02(+0.08%)
Dec 04, 2013	19.48	19.78	19.34	19.52	0	-0.26(-1.33%)
Dec 03, 2013	20.26	20.37	19.67	19.78	0	-0.59(-2.91%)

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.