Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.56	17.58	17.33	17.47	2,040,831	+0.06(+0.37%)
Mar 28, 2014	17.27	17.48	17.27	17.40	4,160,865	+0.35(+2.03%)
Mar 27, 2014	16.99	17.33	16.98	17.06	1,809,219	+0.12(+0.71%)
Mar 26, 2014	17.57	17.57	16.90	16.94	2,132,460	-0.52(-3.00%)
Mar 25, 2014	17.22	17.56	17.19	17.46	2,943,356	+0.61(+3.63%)
Mar 24, 2014	17.05	17.14	16.74	16.85	3,053,485	-0.17(-0.99%)
Mar 21, 2014	16.70	17.04	16.60	17.02	3,237,920	+0.55(+3.33%)
Mar 20, 2014	16.27	16.72	16.11	16.47	2,830,388	-0.06(-0.39%)
Mar 19, 2014	16.75	16.89	16.42	16.53	2,481,383	-0.48(-2.84%)
Mar 18, 2014	16.94	17.28	16.84	17.02	1,726,736	+0.09(+0.52%)
Mar 17, 2014	16.76	17.00	16.73	16.93	1,762,994	+0.31(+1.89%)
Mar 14, 2014	16.56	16.79	16.48	16.61	1,331,476	+0.07(+0.44%)
Mar 13, 2014	16.98	16.98	16.54	16.54	1,416,473	-0.33(-1.96%)
Mar 12, 2014	16.57	16.93	16.51	16.87	2,546,374	+0.19(+1.16%)
Mar 11, 2014	17.34	17.35	16.64	16.68	3,333,428	-0.60(-3.50%)
Mar 10, 2014	17.57	17.61	17.12	17.28	3,074,301	-0.44(-2.50%)
Mar 07, 2014	18.37	18.37	17.72	17.72	2,550,268	-0.80(-4.31%)
Mar 06, 2014	18.12	18.73	18.06	18.52	3,057,436	+0.58(+3.23%)
Mar 05, 2014	17.95	17.96	17.79	17.94	1,762,396	+0.02(+0.09%)
Mar 04, 2014	17.86	18.00	17.70	17.93	2,262,209	+0.25(+1.41%)
Mar 03, 2014	17.77	17.85	17.48	17.68	2,549,145	-0.23(-1.30%)
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%)

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.