Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.49	20.65	20.37	20.46	2,996,701	+0.06(+0.28%)
Mar 28, 2014	19.87	20.49	19.80	20.41	3,925,904	+0.99(+5.10%)
Mar 27, 2014	19.10	19.49	19.10	19.42	2,485,477	+0.34(+1.77%)
Mar 26, 2014	19.75	19.87	19.05	19.08	2,784,151	-0.60(-3.07%)
Mar 25, 2014	19.52	19.94	19.52	19.68	2,756,249	+0.41(+2.15%)
Mar 24, 2014	19.35	19.50	19.16	19.27	1,612,291	+0.00(+0.00%)
Mar 21, 2014	19.29	19.56	19.19	19.27	3,048,557	+0.20(+1.07%)
Mar 20, 2014	18.82	19.18	18.81	19.07	1,996,888	+0.01(+0.07%)
Mar 19, 2014	19.40	19.41	18.88	19.05	3,824,510	-0.53(-2.69%)
Mar 18, 2014	19.41	19.68	19.30	19.58	1,705,427	+0.13(+0.65%)
Mar 17, 2014	19.60	19.73	19.33	19.45	1,840,995	-0.13(-0.68%)
Mar 14, 2014	19.50	19.64	19.38	19.59	2,486,166	+0.15(+0.80%)
Mar 13, 2014	19.64	19.72	19.14	19.43	3,844,358	-0.05(-0.25%)
Mar 12, 2014	19.28	19.64	19.26	19.48	3,305,447	+0.19(+0.98%)
Mar 11, 2014	19.76	19.94	19.16	19.29	4,631,241	-0.38(-1.93%)
Mar 10, 2014	20.01	20.02	19.42	19.67	4,545,365	-0.72(-3.52%)
Mar 07, 2014	21.44	21.47	20.21	20.39	6,093,568	-1.41(-6.48%)
Mar 06, 2014	21.64	22.00	21.64	21.80	1,575,923	+0.24(+1.11%)
Mar 05, 2014	21.27	21.65	21.13	21.56	2,263,694	+0.26(+1.22%)
Mar 04, 2014	21.59	21.62	21.24	21.30	3,337,330	-0.04(-0.16%)
Mar 03, 2014	21.25	21.44	21.19	21.34	1,559,186	-0.11(-0.52%)
Feb 28, 2014	21.57	21.65	21.37	21.45	1,652,270	-0.13(-0.62%)
Feb 27, 2014	21.58	21.73	21.41	21.58	2,159,887	+0.09(+0.43%)
Feb 26, 2014	21.48	21.72	21.41	21.49	3,589,788	+0.04(+0.20%)
Feb 25, 2014	21.79	21.88	21.37	21.45	3,219,521	-0.44(-2.02%)
Feb 24, 2014	22.17	22.29	21.83	21.89	2,331,289	-0.39(-1.77%)
Feb 21, 2014	22.40	22.44	22.17	22.29	1,737,201	-0.01(-0.06%)
Feb 20, 2014	22.18	22.33	21.99	22.30	1,832,668	+0.11(+0.51%)
Feb 19, 2014	22.54	22.60	22.17	22.19	2,962,386	-0.47(-2.08%)
Feb 18, 2014	22.74	22.96	22.55	22.66	2,747,847	-0.06(-0.28%)
Feb 14, 2014	22.32	22.72	22.72	22.72	4,888,558	+0.48(+2.15%)
Feb 13, 2014	21.77	22.26	21.75	22.24	3,335,535	+0.29(+1.31%)
Feb 12, 2014	22.41	22.74	21.82	21.96	4,509,471	-0.33(-1.48%)
Feb 11, 2014	21.30	22.37	20.94	22.28	5,908,742	+0.94(+4.40%)
Feb 10, 2014	20.98	21.55	20.92	21.35	5,211,625	+0.39(+1.87%)
Feb 07, 2014	20.11	20.99	20.02	20.95	3,870,226	+1.04(+5.20%)
Feb 06, 2014	19.82	20.06	19.65	19.92	2,491,088	+0.13(+0.67%)
Feb 05, 2014	19.50	20.01	19.48	19.78	2,731,116	+0.26(+1.33%)
Feb 04, 2014	19.35	19.61	19.27	19.53	3,232,904	+0.21(+1.09%)
Feb 03, 2014	19.70	19.71	19.25	19.32	5,348,618	-0.28(-1.43%)
Jan 31, 2014	19.34	19.72	19.23	19.60	2,705,905	+0.04(+0.21%)
Jan 30, 2014	19.61	19.71	19.39	19.55	2,179,373	+0.04(+0.22%)
Jan 29, 2014	19.39	19.71	19.33	19.51	1,814,016	-0.02(-0.11%)
Jan 28, 2014	19.53	19.59	19.36	19.53	2,503,157	+0.08(+0.43%)
Jan 27, 2014	19.67	19.78	19.35	19.45	5,350,765	-0.11(-0.54%)
Jan 24, 2014	20.02	20.14	19.40	19.55	5,714,827	-0.67(-3.29%)
Jan 23, 2014	20.14	20.42	20.10	20.22	3,202,014	-0.05(-0.24%)
Jan 22, 2014	20.20	20.30	20.04	20.27	2,761,964	+0.04(+0.21%)
Jan 21, 2014	20.58	20.59	20.14	20.23	3,122,458	-0.32(-1.57%)
Jan 17, 2014	20.25	20.55	20.55	20.55	3,312,288	+0.36(+1.80%)
Jan 16, 2014	20.12	20.27	20.05	20.18	2,772,752	+0.13(+0.63%)
Jan 15, 2014	19.88	20.18	19.87	20.06	3,342,171	+0.18(+0.92%)
Jan 14, 2014	19.73	20.13	19.72	19.88	3,168,262	+0.39(+2.01%)
Jan 13, 2014	19.30	19.55	19.22	19.48	3,651,930	+0.13(+0.69%)
Jan 10, 2014	19.15	19.43	19.15	19.35	2,075,005	+0.25(+1.32%)
Jan 09, 2014	19.37	19.42	19.05	19.10	2,383,910	-0.36(-1.87%)
Jan 08, 2014	19.41	19.59	19.23	19.46	3,908,421	-0.04(-0.18%)
Jan 07, 2014	19.69	19.76	19.48	19.50	2,800,734	-0.23(-1.17%)
Jan 06, 2014	20.01	20.03	19.58	19.73	3,474,931	-0.27(-1.37%)
Jan 03, 2014	20.43	20.47	19.99	20.00	3,158,141	-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.