Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.09	18.10	17.89	17.91	1,831,850	-0.10(-0.58%)
Feb 27, 2014	17.89	18.06	17.80	18.01	2,757,386	+0.14(+0.81%)
Feb 26, 2014	17.85	17.96	17.76	17.87	2,429,028	+0.04(+0.23%)
Feb 25, 2014	18.15	18.15	17.68	17.83	4,242,772	-0.38(-2.08%)
Feb 24, 2014	18.65	18.69	18.14	18.21	2,357,028	-0.46(-2.46%)
Feb 21, 2014	18.77	18.85	18.37	18.67	3,649,058	-0.18(-0.94%)
Feb 20, 2014	18.76	18.93	18.73	18.84	2,476,696	+0.06(+0.30%)
Feb 19, 2014	18.93	19.11	18.74	18.79	4,900,027	-0.27(-1.44%)
Feb 18, 2014	19.35	19.39	19.01	19.06	3,076,285	-0.18(-0.92%)
Feb 14, 2014	19.09	19.24	19.24	19.24	4,358,850	+0.16(+0.84%)
Feb 13, 2014	19.59	19.71	19.02	19.08	6,407,268	-1.35(-6.62%)
Feb 12, 2014	20.66	20.66	20.25	20.43	2,323,166	+0.16(+0.79%)
Feb 11, 2014	20.00	20.43	19.93	20.27	2,854,397	+0.30(+1.49%)
Feb 10, 2014	19.92	20.12	19.81	19.97	2,569,999	+0.04(+0.20%)
Feb 07, 2014	19.84	19.97	19.59	19.93	2,252,492	+0.33(+1.69%)
Feb 06, 2014	19.19	19.71	19.03	19.60	1,827,867	+0.45(+2.36%)
Feb 05, 2014	19.15	19.20	18.95	19.15	1,461,335	-0.02(-0.08%)
Feb 04, 2014	19.13	19.34	19.00	19.17	2,557,655	+0.10(+0.55%)
Feb 03, 2014	19.43	19.46	18.97	19.06	4,002,701	-0.29(-1.50%)
Jan 31, 2014	19.34	19.50	19.05	19.35	1,925,049	-0.27(-1.40%)
Jan 30, 2014	20.03	20.04	19.57	19.63	1,825,572	-0.34(-1.69%)
Jan 29, 2014	19.80	20.04	19.62	19.96	2,428,103	-0.08(-0.40%)
Jan 28, 2014	19.63	20.09	19.45	20.05	3,363,752	+0.57(+2.94%)
Jan 27, 2014	19.46	19.70	19.20	19.47	3,338,353	+0.13(+0.67%)
Jan 24, 2014	19.59	19.60	19.01	19.34	3,766,996	-0.38(-1.92%)
Jan 23, 2014	19.71	20.06	19.64	19.72	2,367,065	-0.22(-1.09%)
Jan 22, 2014	20.63	20.63	19.92	19.94	3,300,293	-0.71(-3.43%)
Jan 21, 2014	21.21	21.21	20.63	20.65	3,237,513	-0.36(-1.73%)
Jan 17, 2014	21.03	21.01	21.01	21.01	2,625,264	-0.01(-0.04%)
Jan 16, 2014	20.09	21.03	20.09	21.02	4,013,144	+0.90(+4.49%)
Jan 15, 2014	19.34	20.20	19.28	20.12	3,444,581	+0.77(+4.00%)
Jan 14, 2014	19.34	19.73	19.26	19.34	3,816,055	+0.01(+0.04%)
Jan 13, 2014	19.19	19.37	19.19	19.34	2,705,021	+0.19(+0.97%)
Jan 10, 2014	19.11	19.50	19.07	19.15	2,429,420	+0.06(+0.34%)
Jan 09, 2014	19.40	19.40	18.85	19.09	4,509,811	-0.54(-2.75%)
Jan 08, 2014	19.88	19.88	19.40	19.63	3,533,994	-0.27(-1.38%)
Jan 07, 2014	20.26	20.28	19.90	19.90	2,283,076	-0.33(-1.63%)
Jan 06, 2014	20.33	20.44	19.99	20.23	2,455,081	-0.15(-0.75%)
Jan 03, 2014	20.85	20.98	20.37	20.38	2,262,650	-0.43(-2.09%)
Jan 02, 2014	20.78	20.95	20.58	20.82	1,994,880	-0.14(-0.65%)
Dec 31, 2013	20.67	20.96	20.96	20.96	1,980,584	+0.28(+1.36%)
Dec 30, 2013	20.75	20.85	20.58	20.67	1,618,464	+0.02(+0.12%)
Dec 27, 2013	20.34	20.65	20.25	20.65	1,512,221	+0.20(+0.99%)
Dec 26, 2013	20.34	20.74	20.30	20.45	1,605,398	+0.10(+0.51%)
Dec 24, 2013	19.84	20.42	19.83	20.34	1,843,156	+0.48(+2.43%)
Dec 23, 2013	20.05	20.05	19.71	19.86	2,212,071	-0.02(-0.08%)
Dec 20, 2013	19.38	19.90	19.33	19.88	4,109,575	+0.50(+2.58%)
Dec 19, 2013	18.62	19.39	18.53	19.38	2,616,099	+0.73(+3.93%)
Dec 18, 2013	18.55	18.85	18.47	18.64	2,073,470	+0.09(+0.48%)
Dec 17, 2013	18.63	18.67	18.52	18.55	1,242,176	-0.14(-0.73%)
Dec 16, 2013	18.64	18.80	18.58	18.69	1,380,822	+0.17(+0.91%)
Dec 13, 2013	18.48	18.67	18.43	18.52	2,328,499	+0.00(+0.00%)
Dec 12, 2013	18.43	18.59	18.18	18.52	2,420,831	+0.45(+2.47%)
Dec 11, 2013	18.68	18.69	18.04	18.08	3,482,950	-0.63(-3.36%)
Dec 10, 2013	18.50	18.73	18.45	18.70	3,028,522	+0.33(+1.82%)
Dec 09, 2013	18.23	18.46	18.19	18.37	2,161,035	+0.18(+0.98%)
Dec 06, 2013	18.39	18.43	18.08	18.19	2,041,464	+0.01(+0.04%)
Dec 05, 2013	18.29	18.40	18.19	18.19	2,313,870	-0.20(-1.10%)
Dec 04, 2013	18.40	18.64	18.25	18.39	2,579,580	+0.01(+0.04%)
Dec 03, 2013	18.48	18.61	18.30	18.38	2,763,561	-0.16(-0.84%)

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.