Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.27	18.37	18.27	18.32	34,363	+0.10(+0.53%)
Mar 28, 2014	18.20	18.27	18.20	18.22	27,648	+0.16(+0.91%)
Mar 27, 2014	17.98	18.07	17.98	18.06	32,793	+0.10(+0.54%)
Mar 26, 2014	18.03	18.08	17.96	17.96	91,048	+0.01(+0.03%)
Mar 25, 2014	17.90	17.98	17.85	17.96	49,692	+0.19(+1.09%)
Mar 24, 2014	17.82	17.83	17.65	17.76	49,067	+0.05(+0.27%)
Mar 21, 2014	17.83	17.85	17.71	17.71	37,717	+0.01(+0.08%)
Mar 20, 2014	17.60	17.74	17.58	17.70	28,886	-0.05(-0.29%)
Mar 19, 2014	17.94	17.94	17.71	17.75	31,243	-0.21(-1.20%)
Mar 18, 2014	17.84	17.99	17.84	17.97	38,579	+0.13(+0.72%)
Mar 17, 2014	17.68	17.88	17.68	17.84	45,470	+0.18(+1.04%)
Mar 14, 2014	17.66	17.72	17.61	17.66	129,012	-0.01(-0.08%)
Mar 13, 2014	18.05	18.05	17.62	17.67	19,082	-0.27(-1.51%)
Mar 12, 2014	17.85	17.95	17.81	17.94	80,914	-0.06(-0.31%)
Mar 11, 2014	18.12	18.16	17.98	18.00	47,335	-0.14(-0.76%)
Mar 10, 2014	18.15	18.15	18.03	18.13	41,072	-0.10(-0.56%)
Mar 07, 2014	18.38	18.38	18.19	18.24	65,790	-0.12(-0.67%)
Mar 06, 2014	18.33	18.41	18.33	18.36	206,119	+0.17(+0.93%)
Mar 05, 2014	18.12	18.22	18.12	18.19	46,266	+0.00(+0.00%)
Mar 04, 2014	18.17	18.21	18.17	18.19	318,844	+0.33(+1.86%)
Mar 03, 2014	17.98	17.99	17.85	17.86	948,953	-0.37(-2.02%)
Feb 28, 2014	18.22	18.30	18.16	18.23	160,334	+0.05(+0.25%)
Feb 27, 2014	18.04	18.20	18.04	18.18	139,670	+0.11(+0.59%)
Feb 26, 2014	18.10	18.15	18.05	18.07	45,319	-0.06(-0.34%)
Feb 25, 2014	18.22	18.23	18.13	18.13	50,412	-0.09(-0.51%)
Feb 24, 2014	18.15	18.29	18.07	18.23	86,417	+0.16(+0.88%)
Feb 21, 2014	18.06	18.16	18.06	18.07	176,428	+0.02(+0.09%)
Feb 20, 2014	17.92	18.07	17.92	18.05	38,918	+0.09(+0.48%)
Feb 19, 2014	18.05	18.12	17.96	17.97	92,307	-0.11(-0.62%)
Feb 18, 2014	18.04	18.13	18.04	18.08	88,730	+0.09(+0.49%)
Feb 14, 2014	17.90	17.99	17.99	17.99	39,095	+0.12(+0.67%)
Feb 13, 2014	17.63	17.89	17.63	17.87	77,089	+0.05(+0.26%)
Feb 12, 2014	17.83	17.87	17.80	17.82	228,402	+0.01(+0.03%)
Feb 11, 2014	17.58	17.84	17.58	17.82	145,315	+0.30(+1.69%)
Feb 10, 2014	17.53	17.54	17.48	17.52	45,251	-0.04(-0.23%)
Feb 07, 2014	17.44	17.58	17.42	17.56	100,112	+0.18(+1.06%)
Feb 06, 2014	17.20	17.41	17.20	17.38	90,731	+0.30(+1.74%)
Feb 05, 2014	17.05	17.10	16.97	17.08	65,432	+0.02(+0.12%)
Feb 04, 2014	16.94	17.06	16.94	17.06	151,066	+0.16(+0.94%)
Feb 03, 2014	17.20	17.20	16.87	16.90	186,608	-0.33(-1.90%)
Jan 31, 2014	17.15	17.30	17.11	17.23	185,119	-0.22(-1.26%)
Jan 30, 2014	17.48	17.48	17.37	17.45	188,856	+0.11(+0.62%)
Jan 29, 2014	17.35	17.43	17.31	17.34	114,969	-0.19(-1.08%)
Jan 28, 2014	17.44	17.54	17.44	17.53	50,664	+0.12(+0.68%)
Jan 27, 2014	17.56	17.56	17.32	17.41	213,080	-0.10(-0.54%)
Jan 24, 2014	17.75	17.76	17.51	17.51	304,046	-0.46(-2.55%)
Jan 23, 2014	18.03	18.11	17.91	17.97	839,400	-0.16(-0.90%)
Jan 22, 2014	18.17	18.17	18.09	18.13	1,717,750	+0.01(+0.03%)
Jan 21, 2014	18.20	18.20	18.04	18.12	187,601	+0.09(+0.51%)
Jan 17, 2014	18.03	18.03	18.03	18.03	284,227	-0.02(-0.11%)
Jan 16, 2014	18.03	18.07	18.00	18.05	57,105	-0.04(-0.20%)
Jan 15, 2014	18.01	18.09	18.00	18.09	82,857	+0.06(+0.31%)
Jan 14, 2014	17.95	18.03	17.89	18.03	101,596	+0.14(+0.80%)
Jan 13, 2014	17.99	18.00	17.86	17.89	92,086	-0.13(-0.74%)
Jan 10, 2014	17.89	18.03	17.89	18.02	51,489	+0.18(+1.03%)
Jan 09, 2014	17.87	17.87	17.73	17.84	165,275	-0.03(-0.14%)
Jan 08, 2014	17.84	17.90	17.83	17.86	73,453	-0.01(-0.06%)
Jan 07, 2014	17.88	17.89	17.85	17.87	44,588	+0.09(+0.49%)
Jan 06, 2014	17.89	17.89	17.79	17.79	116,703	-0.05(-0.26%)
Jan 03, 2014	17.96	17.96	17.83	17.83	158,778	-0.03(-0.17%)

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.