Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.12	19.25	18.95	19.19	10,120,176	+0.09(+0.49%)
Mar 28, 2014	18.97	19.11	18.90	19.10	5,166,822	+0.10(+0.52%)
Mar 27, 2014	18.74	19.04	18.68	19.00	12,656,455	+0.23(+1.23%)
Mar 26, 2014	18.78	18.93	18.71	18.77	7,954,771	+0.02(+0.12%)
Mar 25, 2014	18.76	18.84	18.59	18.75	7,846,209	+0.00(+0.00%)
Mar 24, 2014	18.82	18.94	18.73	18.75	7,317,467	-0.04(-0.22%)
Mar 21, 2014	18.76	19.00	18.69	18.79	12,792,880	+0.13(+0.71%)
Mar 20, 2014	18.64	18.66	18.42	18.65	8,323,898	+0.00(+0.00%)
Mar 19, 2014	19.00	19.02	18.56	18.65	6,389,223	-0.34(-1.80%)
Mar 18, 2014	18.96	19.05	18.90	19.00	5,331,646	+0.02(+0.12%)
Mar 17, 2014	19.00	19.02	18.86	18.97	5,743,596	-0.01(-0.03%)
Mar 14, 2014	18.70	19.06	18.67	18.98	9,519,230	+0.23(+1.24%)
Mar 13, 2014	18.64	18.82	18.57	18.75	11,179,905	+0.10(+0.56%)
Mar 12, 2014	18.32	18.64	18.31	18.64	7,901,092	+0.31(+1.67%)
Mar 11, 2014	18.39	18.45	18.21	18.34	5,656,464	-0.04(-0.22%)
Mar 10, 2014	18.42	18.47	18.31	18.38	7,848,243	-0.06(-0.35%)
Mar 07, 2014	18.14	18.44	18.06	18.44	9,141,601	+0.27(+1.50%)
Mar 06, 2014	18.32	18.35	18.09	18.17	7,092,541	-0.15(-0.81%)
Mar 05, 2014	18.49	18.51	18.27	18.32	8,780,267	-0.18(-0.96%)
Mar 04, 2014	18.44	18.54	18.38	18.49	8,548,942	+0.17(+0.94%)
Mar 03, 2014	18.43	18.48	18.22	18.32	7,774,881	-0.16(-0.87%)
Feb 28, 2014	18.37	18.50	18.33	18.48	6,489,871	+0.19(+1.03%)
Feb 27, 2014	18.40	18.43	18.24	18.29	6,763,459	-0.10(-0.56%)
Feb 26, 2014	18.30	18.43	18.27	18.40	7,250,464	+0.13(+0.72%)
Feb 25, 2014	18.22	18.41	18.18	18.26	6,436,819	+0.06(+0.31%)
Feb 24, 2014	18.29	18.40	18.20	18.21	6,585,587	+0.01(+0.03%)
Feb 21, 2014	18.24	18.35	18.18	18.20	5,409,099	+0.01(+0.03%)
Feb 20, 2014	18.11	18.27	18.10	18.20	6,287,372	+0.10(+0.57%)
Feb 19, 2014	18.16	18.25	18.04	18.09	4,863,528	-0.10(-0.53%)
Feb 18, 2014	18.13	18.25	18.08	18.19	5,338,684	+0.15(+0.82%)
Feb 14, 2014	17.91	18.04	18.04	18.04	4,816,186	+0.09(+0.48%)
Feb 13, 2014	17.73	17.98	17.73	17.96	5,298,851	+0.16(+0.90%)
Feb 12, 2014	17.73	17.83	17.66	17.80	4,482,861	+0.01(+0.03%)
Feb 11, 2014	17.57	17.84	17.57	17.79	7,182,836	+0.19(+1.11%)
Feb 10, 2014	17.35	17.60	17.26	17.59	7,022,323	+0.23(+1.32%)
Feb 07, 2014	17.37	17.41	17.26	17.37	8,904,203	+0.03(+0.16%)
Feb 06, 2014	17.34	17.46	17.25	17.34	10,726,736	+0.10(+0.60%)
Feb 05, 2014	17.30	17.33	17.19	17.23	5,601,935	-0.11(-0.63%)
Feb 04, 2014	17.50	17.51	17.23	17.34	8,237,261	-0.11(-0.62%)
Feb 03, 2014	17.69	17.70	17.41	17.45	10,100,763	-0.05(-0.26%)
Jan 31, 2014	17.25	17.53	17.21	17.50	10,138,238	+0.10(+0.59%)
Jan 30, 2014	17.25	17.43	17.17	17.39	6,564,159	+0.18(+1.06%)
Jan 29, 2014	17.20	17.32	17.10	17.21	8,906,979	+0.01(+0.03%)
Jan 28, 2014	17.06	17.23	17.01	17.21	7,737,610	+0.18(+1.04%)
Jan 27, 2014	17.10	17.13	17.01	17.03	5,688,994	-0.07(-0.40%)
Jan 24, 2014	17.20	17.38	17.09	17.10	6,289,779	-0.17(-0.96%)
Jan 23, 2014	17.24	17.29	17.10	17.26	5,966,588	+0.01(+0.03%)
Jan 22, 2014	17.12	17.29	17.08	17.26	7,494,781	+0.16(+0.94%)
Jan 21, 2014	17.11	17.11	16.91	17.10	6,551,926	+0.16(+0.95%)
Jan 17, 2014	17.14	16.94	16.94	16.94	8,076,069	-0.15(-0.90%)
Jan 16, 2014	17.02	17.12	16.98	17.09	6,784,127	+0.10(+0.57%)
Jan 15, 2014	17.19	17.21	16.99	16.99	10,934,180	-0.20(-1.17%)
Jan 14, 2014	17.25	17.31	17.17	17.19	5,907,678	-0.06(-0.33%)
Jan 13, 2014	17.26	17.35	17.16	17.25	6,976,687	-0.09(-0.50%)
Jan 10, 2014	17.11	17.37	17.11	17.34	8,698,232	+0.34(+1.99%)
Jan 09, 2014	17.00	17.04	16.93	17.00	9,113,891	+0.03(+0.17%)
Jan 08, 2014	17.06	17.08	16.89	16.97	7,803,811	-0.15(-0.90%)
Jan 07, 2014	17.05	17.14	16.97	17.13	7,405,919	+0.10(+0.57%)
Jan 06, 2014	17.06	17.10	16.97	17.03	7,690,088	+0.07(+0.44%)
Jan 03, 2014	17.18	17.21	16.83	16.95	7,354,309	-0.02(-0.10%)

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.