Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	16.47	16.54	16.40	16.49	8,963,415	+0.17(+1.03%)
Mar 28, 2014	16.22	16.41	16.15	16.32	7,189,530	+0.12(+0.75%)
Mar 27, 2014	16.61	16.69	16.10	16.20	19,004,170	-0.42(-2.55%)
Mar 26, 2014	16.80	16.83	16.61	16.62	9,674,077	-0.06(-0.34%)
Mar 25, 2014	16.73	16.80	16.65	16.68	10,126,409	-0.03(-0.17%)
Mar 24, 2014	16.78	16.92	16.61	16.71	9,518,888	-0.01(-0.04%)
Mar 21, 2014	16.88	17.08	16.66	16.71	24,830,556	+0.02(+0.13%)
Mar 20, 2014	16.32	16.78	16.29	16.69	12,592,521	+0.38(+2.32%)
Mar 19, 2014	16.26	16.43	16.18	16.31	9,635,380	+0.04(+0.22%)
Mar 18, 2014	16.16	16.32	16.08	16.28	10,580,954	+0.13(+0.80%)
Mar 17, 2014	16.30	16.31	16.02	16.15	8,106,243	+0.19(+1.16%)
Mar 14, 2014	15.98	16.10	15.88	15.96	8,836,483	-0.06(-0.40%)
Mar 13, 2014	16.12	16.24	15.97	16.03	9,761,469	-0.07(-0.44%)
Mar 12, 2014	16.00	16.13	15.93	16.10	8,695,547	+0.01(+0.09%)
Mar 11, 2014	16.23	16.25	16.03	16.08	7,841,903	-0.14(-0.84%)
Mar 10, 2014	16.12	16.22	16.05	16.22	8,536,856	+0.05(+0.31%)
Mar 07, 2014	16.02	16.26	16.02	16.17	10,735,776	+0.24(+1.48%)
Mar 06, 2014	15.90	16.02	15.88	15.93	7,873,398	+0.07(+0.45%)
Mar 05, 2014	15.68	15.88	15.63	15.86	9,948,268	+0.17(+1.09%)
Mar 04, 2014	15.56	15.76	15.48	15.69	14,255,147	+0.31(+2.04%)
Mar 03, 2014	15.38	15.42	15.30	15.38	12,178,871	-0.12(-0.81%)
Feb 28, 2014	15.55	15.62	15.41	15.50	17,452,992	-0.02(-0.12%)
Feb 27, 2014	15.48	15.52	15.37	15.52	9,719,265	+0.04(+0.28%)
Feb 26, 2014	15.48	15.53	15.36	15.48	10,076,208	+0.04(+0.23%)
Feb 25, 2014	15.48	15.53	15.32	15.44	11,145,835	+0.00(+0.00%)
Feb 24, 2014	15.33	15.51	15.32	15.44	13,131,444	+0.12(+0.79%)
Feb 21, 2014	15.28	15.44	15.25	15.32	11,485,190	+0.07(+0.47%)
Feb 20, 2014	15.21	15.29	15.09	15.25	10,059,233	+0.02(+0.14%)
Feb 19, 2014	15.46	15.48	15.19	15.23	15,265,355	-0.25(-1.62%)
Feb 18, 2014	15.49	15.58	15.42	15.48	9,651,356	+0.02(+0.14%)
Feb 14, 2014	15.33	15.46	15.46	15.46	7,731,607	+0.06(+0.42%)
Feb 13, 2014	15.21	15.39	15.14	15.39	9,752,223	+0.13(+0.84%)
Feb 12, 2014	15.33	15.48	15.21	15.26	12,664,965	-0.01(-0.05%)
Feb 11, 2014	15.17	15.32	14.96	15.27	12,662,899	+0.07(+0.47%)
Feb 10, 2014	15.36	15.36	15.11	15.20	12,029,466	+0.12(+0.81%)
Feb 07, 2014	15.09	15.18	14.94	15.08	9,554,043	+0.01(+0.09%)
Feb 06, 2014	14.99	15.08	14.89	15.06	10,632,008	+0.31(+2.08%)
Feb 05, 2014	14.72	14.86	14.62	14.75	10,737,005	+0.04(+0.29%)
Feb 04, 2014	14.68	14.91	14.55	14.71	14,802,001	+0.06(+0.44%)
Feb 03, 2014	14.96	15.10	14.59	14.65	25,509,724	-0.37(-2.47%)
Jan 31, 2014	14.99	15.20	14.87	15.02	10,767,140	-0.16(-1.04%)
Jan 30, 2014	15.07	15.23	15.04	15.18	8,130,843	+0.21(+1.38%)
Jan 29, 2014	15.11	15.24	14.93	14.97	17,199,632	-0.25(-1.64%)
Jan 28, 2014	15.12	15.31	15.11	15.22	13,106,682	+0.12(+0.80%)
Jan 27, 2014	15.65	15.66	15.07	15.10	13,233,722	-0.14(-0.89%)
Jan 24, 2014	15.26	15.39	15.21	15.23	13,352,811	-0.14(-0.93%)
Jan 23, 2014	15.47	15.66	15.26	15.38	15,707,656	-0.29(-1.82%)
Jan 22, 2014	15.69	15.69	15.56	15.66	10,832,149	+0.07(+0.46%)
Jan 21, 2014	15.40	15.64	15.46	15.59	9,610,089	+0.19(+1.25%)
Jan 17, 2014	15.33	15.40	15.40	15.40	9,413,012	+0.13(+0.84%)
Jan 16, 2014	15.36	15.40	15.23	15.27	7,830,512	-0.14(-0.93%)
Jan 15, 2014	15.26	15.46	15.26	15.41	7,301,338	+0.15(+0.98%)
Jan 14, 2014	15.23	15.38	15.15	15.26	10,415,748	+0.08(+0.52%)
Jan 13, 2014	15.36	15.45	15.15	15.18	11,449,209	-0.20(-1.30%)
Jan 10, 2014	15.18	15.39	15.18	15.38	12,197,373	+0.15(+0.98%)
Jan 09, 2014	15.11	15.33	15.11	15.23	12,418,116	+0.14(+0.90%)
Jan 08, 2014	15.02	15.17	15.01	15.10	10,608,640	+0.07(+0.50%)
Jan 07, 2014	15.07	15.15	14.95	15.02	9,155,743	+0.05(+0.36%)
Jan 06, 2014	15.01	15.24	14.96	14.97	10,087,979	+0.02(+0.14%)
Jan 03, 2014	14.94	15.05	14.90	14.95	6,209,152	+0.04(+0.24%)

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.