Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.68	20.84	20.56	20.65	2,969,186	+0.06(+0.28%)
Mar 28, 2014	20.06	20.68	19.98	20.60	3,889,857	+1.00(+5.11%)
Mar 27, 2014	19.28	19.68	19.28	19.60	2,462,656	+0.34(+1.77%)
Mar 26, 2014	19.93	20.05	19.23	19.26	2,758,587	-0.61(-3.07%)
Mar 25, 2014	19.70	20.13	19.70	19.87	2,730,941	+0.42(+2.15%)
Mar 24, 2014	19.53	19.68	19.33	19.45	1,597,487	+0.00(+0.00%)
Mar 21, 2014	19.47	19.74	19.37	19.45	3,020,565	+0.21(+1.07%)
Mar 20, 2014	18.99	19.36	18.99	19.24	1,978,552	+0.01(+0.07%)
Mar 19, 2014	19.58	19.59	19.06	19.23	3,789,394	-0.53(-2.69%)
Mar 18, 2014	19.59	19.86	19.48	19.76	1,689,768	+0.13(+0.65%)
Mar 17, 2014	19.78	19.92	19.51	19.63	1,824,091	-0.13(-0.68%)
Mar 14, 2014	19.68	19.82	19.56	19.77	2,463,338	+0.16(+0.80%)
Mar 13, 2014	19.82	19.90	19.31	19.61	3,809,059	-0.05(-0.25%)
Mar 12, 2014	19.46	19.82	19.43	19.66	3,275,097	+0.19(+0.98%)
Mar 11, 2014	19.94	20.13	19.34	19.47	4,588,717	-0.38(-1.93%)
Mar 10, 2014	20.19	20.21	19.60	19.85	4,503,629	-0.72(-3.52%)
Mar 07, 2014	21.64	21.67	20.40	20.58	6,037,617	-1.43(-6.48%)
Mar 06, 2014	21.84	22.21	21.84	22.00	1,561,453	+0.24(+1.11%)
Mar 05, 2014	21.47	21.85	21.32	21.76	2,242,908	+0.26(+1.22%)
Mar 04, 2014	21.79	21.82	21.43	21.50	3,306,687	-0.04(-0.16%)
Mar 03, 2014	21.45	21.64	21.39	21.53	1,544,870	-0.11(-0.52%)
Feb 28, 2014	21.77	21.85	21.57	21.65	1,637,099	-0.13(-0.62%)
Feb 27, 2014	21.78	21.93	21.61	21.78	2,140,055	+0.09(+0.43%)
Feb 26, 2014	21.68	21.92	21.61	21.69	3,556,826	+0.04(+0.20%)
Feb 25, 2014	22.00	22.09	21.57	21.65	3,189,959	-0.45(-2.02%)
Feb 24, 2014	22.38	22.49	22.03	22.09	2,309,883	-0.40(-1.77%)
Feb 21, 2014	22.61	22.65	22.37	22.49	1,721,250	-0.01(-0.06%)
Feb 20, 2014	22.39	22.54	22.19	22.51	1,815,840	+0.11(+0.51%)
Feb 19, 2014	22.75	22.81	22.37	22.39	2,935,185	-0.48(-2.08%)
Feb 18, 2014	22.95	23.17	22.76	22.87	2,722,616	-0.06(-0.28%)
Feb 14, 2014	22.53	22.93	22.93	22.93	4,843,671	+0.48(+2.15%)
Feb 13, 2014	21.97	22.47	21.95	22.45	3,304,908	+0.29(+1.31%)
Feb 12, 2014	22.62	22.95	22.02	22.16	4,468,153	-0.33(-1.48%)
Feb 11, 2014	21.50	22.58	21.13	22.49	5,854,603	+0.95(+4.40%)
Feb 10, 2014	21.18	21.75	21.11	21.54	5,163,874	+0.40(+1.87%)
Feb 07, 2014	20.29	21.18	20.21	21.15	3,834,765	+1.05(+5.20%)
Feb 06, 2014	20.00	20.25	19.83	20.10	2,468,264	+0.13(+0.67%)
Feb 05, 2014	19.68	20.19	19.66	19.97	2,706,092	+0.26(+1.33%)
Feb 04, 2014	19.53	19.79	19.45	19.71	3,203,282	+0.21(+1.09%)
Feb 03, 2014	19.88	19.90	19.42	19.49	5,299,611	-0.28(-1.43%)
Jan 31, 2014	19.52	19.90	19.41	19.78	2,681,112	+0.04(+0.21%)
Jan 30, 2014	19.79	19.89	19.56	19.73	2,159,404	+0.04(+0.22%)
Jan 29, 2014	19.56	19.89	19.51	19.69	1,797,395	-0.02(-0.11%)
Jan 28, 2014	19.71	19.77	19.54	19.71	2,480,222	+0.08(+0.43%)
Jan 27, 2014	19.85	19.96	19.53	19.63	5,301,739	-0.11(-0.54%)
Jan 24, 2014	20.20	20.33	19.58	19.73	5,662,465	-0.67(-3.29%)
Jan 23, 2014	20.33	20.61	20.29	20.41	3,172,676	-0.05(-0.24%)
Jan 22, 2014	20.38	20.49	20.22	20.45	2,736,658	+0.04(+0.21%)
Jan 21, 2014	20.77	20.78	20.33	20.41	3,093,848	-0.33(-1.57%)
Jan 17, 2014	20.43	20.74	20.74	20.74	3,281,939	+0.37(+1.80%)
Jan 16, 2014	20.31	20.45	20.24	20.37	2,747,346	+0.13(+0.63%)
Jan 15, 2014	20.06	20.36	20.06	20.24	3,311,548	+0.18(+0.92%)
Jan 14, 2014	19.91	20.31	19.90	20.06	3,139,232	+0.40(+2.01%)
Jan 13, 2014	19.48	19.73	19.40	19.66	3,618,469	+0.13(+0.69%)
Jan 10, 2014	19.33	19.61	19.33	19.53	2,055,993	+0.25(+1.32%)
Jan 09, 2014	19.55	19.60	19.23	19.27	2,362,068	-0.37(-1.87%)
Jan 08, 2014	19.59	19.77	19.41	19.64	3,872,610	-0.04(-0.18%)
Jan 07, 2014	19.87	19.95	19.66	19.68	2,775,073	-0.23(-1.17%)
Jan 06, 2014	20.19	20.21	19.76	19.91	3,443,092	-0.28(-1.37%)
Jan 03, 2014	20.62	20.66	20.17	20.19	3,129,204	-0.48(-2.33%)

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.