Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.21	19.42	18.78	18.80	1,284,866	-0.35(-1.83%)
Feb 27, 2014	19.87	20.05	19.02	19.15	1,034,477	-0.80(-3.99%)
Feb 26, 2014	20.00	20.36	19.72	19.95	1,282,542	-0.15(-0.77%)
Feb 25, 2014	20.07	20.34	19.84	20.10	882,129	+0.04(+0.22%)
Feb 24, 2014	19.52	20.28	19.33	20.06	1,580,593	+0.73(+3.78%)
Feb 21, 2014	19.03	19.33	18.99	19.33	825,397	+0.26(+1.35%)
Feb 20, 2014	19.22	19.38	18.78	19.07	866,416	-0.10(-0.54%)
Feb 19, 2014	19.44	19.90	19.11	19.17	1,305,458	-0.41(-2.07%)
Feb 18, 2014	19.33	19.71	19.27	19.58	1,546,869	+0.38(+1.96%)
Feb 14, 2014	18.80	19.20	19.20	19.20	1,354,871	+0.58(+3.09%)
Feb 13, 2014	18.29	18.75	17.78	18.63	1,756,441	+0.55(+3.06%)
Feb 12, 2014	18.34	18.42	17.71	18.07	1,670,820	-0.18(-0.97%)
Feb 11, 2014	17.76	18.38	17.70	18.25	899,462	+0.59(+3.34%)
Feb 10, 2014	18.34	18.37	17.56	17.66	1,632,832	-0.76(-4.12%)
Feb 07, 2014	18.10	18.43	17.98	18.42	867,278	+0.49(+2.71%)
Feb 06, 2014	17.73	17.99	17.38	17.93	1,023,287	+0.39(+2.23%)
Feb 05, 2014	18.09	18.14	17.42	17.54	2,218,512	-0.55(-3.06%)
Feb 04, 2014	18.51	18.51	17.70	18.09	1,410,506	-0.24(-1.29%)
Feb 03, 2014	19.16	19.30	18.20	18.33	1,158,800	-0.79(-4.13%)
Jan 31, 2014	19.24	19.49	18.80	19.12	1,314,431	-0.12(-0.61%)
Jan 30, 2014	19.84	19.88	19.21	19.24	365,714	-0.34(-1.73%)
Jan 29, 2014	19.10	19.85	18.81	19.58	1,410,762	+0.27(+1.37%)
Jan 28, 2014	19.62	19.69	19.21	19.31	961,656	-0.28(-1.43%)
Jan 27, 2014	19.43	19.74	19.16	19.59	1,214,051	+0.34(+1.76%)
Jan 24, 2014	19.88	19.95	19.10	19.25	1,632,782	-0.90(-4.46%)
Jan 23, 2014	20.02	20.28	19.77	20.15	2,555,586	-0.19(-0.94%)
Jan 22, 2014	20.83	20.83	20.23	20.34	1,312,520	-0.35(-1.67%)
Jan 21, 2014	20.64	21.04	20.53	20.69	1,488,684	+0.41(+2.00%)
Jan 17, 2014	20.37	20.28	20.28	20.28	1,290,721	-0.04(-0.18%)
Jan 16, 2014	20.40	20.58	20.11	20.32	1,272,892	-0.23(-1.11%)
Jan 15, 2014	20.89	20.89	20.43	20.55	1,338,209	-0.34(-1.62%)
Jan 14, 2014	20.65	21.07	20.65	20.89	1,001,172	+0.27(+1.29%)
Jan 13, 2014	21.34	21.46	20.43	20.62	1,623,670	-0.75(-3.52%)
Jan 10, 2014	21.63	21.68	21.23	21.38	1,991,746	-0.03(-0.14%)
Jan 09, 2014	21.49	21.57	21.20	21.41	1,377,452	+0.21(+1.01%)
Jan 08, 2014	21.20	21.69	20.87	21.19	3,145,994	+0.18(+0.84%)
Jan 07, 2014	20.60	21.24	20.60	21.01	10,361,437	-1.04(-4.71%)
Jan 06, 2014	22.18	22.78	21.99	22.05	1,951,942	+0.01(+0.07%)
Jan 03, 2014	23.13	23.23	22.01	22.04	1,537,647	-0.93(-4.04%)
Jan 02, 2014	23.20	23.34	22.70	22.97	1,025,693	-0.23(-0.99%)
Dec 31, 2013	22.77	23.20	23.20	23.20	564,733	+0.60(+2.68%)
Dec 30, 2013	22.72	22.99	22.50	22.59	526,343	-0.20(-0.87%)
Dec 27, 2013	23.10	23.10	22.44	22.79	577,801	-0.23(-0.99%)
Dec 26, 2013	22.90	23.14	22.58	23.02	411,487	+0.21(+0.94%)
Dec 24, 2013	22.94	22.94	22.72	22.81	245,831	+0.06(+0.26%)
Dec 23, 2013	22.86	23.10	22.57	22.75	751,926	+0.13(+0.55%)
Dec 20, 2013	22.30	22.79	22.26	22.62	2,692,662	+0.34(+1.52%)
Dec 19, 2013	22.75	22.75	22.22	22.28	1,017,093	-0.42(-1.85%)
Dec 18, 2013	22.27	22.86	22.20	22.70	1,223,489	+0.46(+2.06%)
Dec 17, 2013	22.27	22.51	22.03	22.25	1,752,091	+0.05(+0.23%)
Dec 16, 2013	21.89	22.37	21.75	22.19	1,405,398	+0.49(+2.24%)
Dec 13, 2013	21.72	21.96	21.37	21.71	714,588	-0.01(-0.03%)
Dec 12, 2013	21.94	22.02	21.57	21.71	932,277	+0.01(+0.03%)
Dec 11, 2013	21.66	22.30	21.59	21.71	1,877,044	-0.04(-0.20%)
Dec 10, 2013	21.65	21.77	21.31	21.75	1,858,850	+0.26(+1.20%)
Dec 09, 2013	21.41	21.55	20.98	21.49	2,095,802	+0.66(+3.19%)
Dec 06, 2013	20.72	21.01	20.57	20.83	1,081,944	+0.40(+1.95%)
Dec 05, 2013	20.48	20.75	20.21	20.43	1,607,684	+0.01(+0.04%)
Dec 04, 2013	21.57	21.57	20.34	20.42	1,389,768	-1.21(-5.59%)
Dec 03, 2013	21.59	21.74	21.21	21.63	1,116,179	+0.09(+0.41%)

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.