Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.75	18.93	18.66	18.70	1,079,285	-0.03(-0.18%)
Feb 27, 2014	18.91	19.09	18.69	18.73	552,963	-0.21(-1.09%)
Feb 26, 2014	18.95	19.05	18.82	18.94	616,124	+0.04(+0.21%)
Feb 25, 2014	18.79	19.05	18.68	18.90	741,975	+0.13(+0.71%)
Feb 24, 2014	18.77	18.82	18.69	18.77	1,379,219	+0.01(+0.04%)
Feb 21, 2014	18.79	18.80	18.73	18.76	551,014	-0.03(-0.18%)
Feb 20, 2014	18.93	18.98	18.73	18.79	712,704	-0.05(-0.28%)
Feb 19, 2014	18.75	18.89	18.74	18.85	351,224	+0.01(+0.04%)
Feb 18, 2014	18.91	19.11	18.67	18.84	525,794	+0.21(+1.14%)
Feb 14, 2014	18.71	18.63	18.63	18.63	940,663	+0.03(+0.18%)
Feb 13, 2014	18.32	18.65	17.95	18.59	699,070	+0.24(+1.30%)
Feb 12, 2014	17.86	18.59	17.70	18.36	1,195,978	+0.61(+3.44%)
Feb 11, 2014	17.46	17.79	17.29	17.74	376,263	+0.18(+1.02%)
Feb 10, 2014	17.09	17.64	16.60	17.57	405,873	+0.56(+3.28%)
Feb 07, 2014	17.28	17.28	16.79	17.01	372,570	-0.16(-0.93%)
Feb 06, 2014	17.93	17.93	17.02	17.17	844,451	-0.17(-0.96%)
Feb 05, 2014	15.30	19.73	15.30	17.33	3,842,091	+0.74(+4.44%)
Feb 04, 2014	16.48	16.80	16.32	16.60	672,246	+0.12(+0.73%)
Feb 03, 2014	16.50	16.57	15.68	16.48	362,912	+0.07(+0.40%)
Jan 31, 2014	16.34	16.46	16.05	16.41	388,376	+0.00(+0.00%)
Jan 30, 2014	16.02	16.53	15.88	16.41	544,161	+0.34(+2.11%)
Jan 29, 2014	15.75	16.22	15.61	16.07	547,354	-0.17(-1.02%)
Jan 28, 2014	15.95	16.26	15.63	16.24	504,946	+0.54(+3.43%)
Jan 27, 2014	15.86	15.89	15.54	15.70	370,020	-0.20(-1.25%)
Jan 24, 2014	16.37	16.76	15.75	15.90	571,949	-0.69(-4.16%)
Jan 23, 2014	16.77	16.77	16.30	16.59	239,494	+0.05(+0.28%)
Jan 22, 2014	16.34	16.79	16.27	16.54	825,407	+0.02(+0.12%)
Jan 21, 2014	16.68	17.48	16.43	16.52	943,536	+0.25(+1.51%)
Jan 17, 2014	16.52	16.28	16.28	16.28	312,901	-0.21(-1.25%)
Jan 16, 2014	16.59	16.60	16.29	16.48	407,495	-0.01(-0.04%)
Jan 15, 2014	16.48	16.67	16.40	16.49	265,316	-0.04(-0.24%)
Jan 14, 2014	16.59	16.59	16.40	16.53	96,974	-0.06(-0.36%)
Jan 13, 2014	16.37	16.82	16.32	16.59	351,886	+0.13(+0.81%)
Jan 10, 2014	16.50	16.77	16.38	16.46	449,696	+0.08(+0.49%)
Jan 09, 2014	16.20	16.50	16.16	16.38	509,977	+0.21(+1.27%)
Jan 08, 2014	16.17	16.32	16.01	16.17	631,991	+0.00(+0.00%)
Jan 07, 2014	16.27	16.46	16.11	16.17	799,085	-0.03(-0.16%)
Jan 06, 2014	16.84	16.99	16.17	16.20	856,923	-0.77(-4.54%)
Jan 03, 2014	17.14	17.20	16.84	16.97	348,077	+0.12(+0.71%)
Jan 02, 2014	17.26	17.27	16.67	16.85	320,688	-0.56(-3.24%)
Dec 31, 2013	17.32	17.41	17.41	17.41	627,610	+0.27(+1.59%)
Dec 30, 2013	17.74	17.74	17.01	17.14	906,340	-0.11(-0.65%)
Dec 27, 2013	17.10	17.58	16.96	17.25	510,346	+0.32(+1.88%)
Dec 26, 2013	16.38	17.01	16.26	16.93	651,576	+0.74(+4.55%)
Dec 24, 2013	15.99	16.54	15.99	16.20	123,344	+0.15(+0.91%)
Dec 23, 2013	15.94	16.37	15.93	16.05	791,018	+0.17(+1.04%)
Dec 20, 2013	15.61	15.90	15.61	15.89	1,374,761	+0.15(+0.93%)
Dec 19, 2013	15.81	15.94	15.61	15.74	576,591	-0.20(-1.25%)
Dec 18, 2013	15.57	15.95	15.35	15.94	1,252,625	+0.36(+2.30%)
Dec 17, 2013	15.47	15.75	15.31	15.58	328,566	-0.16(-1.01%)
Dec 16, 2013	15.94	15.94	15.12	15.74	869,168	-0.09(-0.55%)
Dec 13, 2013	15.24	16.32	15.23	15.83	3,447,937	+0.75(+4.98%)

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.