Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.68	21.99	21.65	21.97	15,968,028	+0.71(+3.36%)
Mar 28, 2014	21.31	21.68	21.08	21.25	21,690,354	+0.16(+0.76%)
Mar 27, 2014	21.30	21.45	20.73	21.09	32,084,468	-0.29(-1.37%)
Mar 26, 2014	22.35	22.37	21.38	21.38	28,253,766	-0.66(-3.01%)
Mar 25, 2014	22.39	22.49	21.79	22.05	22,240,388	-0.01(-0.06%)
Mar 24, 2014	22.50	22.57	21.79	22.06	23,679,258	-0.16(-0.74%)
Mar 21, 2014	22.58	22.97	22.14	22.23	28,983,210	-0.04(-0.19%)
Mar 20, 2014	21.31	22.35	21.29	22.27	26,810,394	+0.84(+3.93%)
Mar 19, 2014	21.59	21.88	20.98	21.43	29,026,376	-0.11(-0.52%)
Mar 18, 2014	21.42	21.64	21.26	21.54	15,365,454	+0.31(+1.44%)
Mar 17, 2014	21.04	21.43	21.00	21.23	18,501,684	+0.55(+2.66%)
Mar 14, 2014	20.82	21.21	20.56	20.68	29,947,766	-0.27(-1.28%)
Mar 13, 2014	21.88	21.93	20.80	20.95	38,061,956	-0.71(-3.27%)
Mar 12, 2014	21.43	21.69	21.20	21.66	17,696,948	-0.08(-0.36%)
Mar 11, 2014	22.18	22.19	21.61	21.74	23,419,574	-0.31(-1.40%)
Mar 10, 2014	21.91	22.14	21.71	22.05	15,971,109	-0.04(-0.18%)
Mar 07, 2014	22.27	22.36	21.82	22.08	24,963,792	+0.20(+0.93%)
Mar 06, 2014	21.74	21.99	21.66	21.88	20,095,372	+0.36(+1.69%)
Mar 05, 2014	21.25	21.58	21.13	21.52	19,026,762	+0.34(+1.61%)
Mar 04, 2014	20.66	21.24	20.65	21.18	30,905,440	+1.09(+5.44%)
Mar 03, 2014	19.92	20.17	19.68	20.08	27,542,296	-0.46(-2.24%)
Feb 28, 2014	20.23	20.87	20.18	20.54	30,833,134	+0.27(+1.35%)
Feb 27, 2014	19.94	20.27	19.77	20.27	20,295,764	+0.28(+1.39%)
Feb 26, 2014	20.19	20.21	19.75	19.99	26,541,812	-0.04(-0.20%)
Feb 25, 2014	20.20	20.37	19.92	20.03	21,885,156	-0.20(-0.96%)
Feb 24, 2014	19.95	20.59	19.81	20.22	20,533,652	+0.41(+2.07%)
Feb 21, 2014	19.85	20.06	19.66	19.81	23,158,598	+0.06(+0.28%)
Feb 20, 2014	19.72	19.89	19.35	19.76	27,134,060	+0.08(+0.39%)
Feb 19, 2014	20.18	20.59	19.61	19.68	28,218,330	-0.68(-3.34%)
Feb 18, 2014	20.23	20.46	20.13	20.36	13,500,752	+0.17(+0.85%)
Feb 14, 2014	20.07	20.19	20.19	20.19	69,171,600	+0.12(+0.59%)
Feb 13, 2014	19.46	20.13	19.34	20.07	19,317,750	+0.19(+0.97%)
Feb 12, 2014	19.92	20.14	19.69	19.88	16,226,850	+0.03(+0.18%)
Feb 11, 2014	19.45	19.99	19.25	19.84	19,335,212	+0.51(+2.65%)
Feb 10, 2014	19.30	19.33	19.01	19.33	15,273,080	+0.11(+0.58%)
Feb 07, 2014	18.85	19.26	18.64	19.22	26,052,668	+0.66(+3.56%)
Feb 06, 2014	17.94	18.58	17.90	18.56	21,966,466	+0.74(+4.17%)
Feb 05, 2014	17.70	17.94	17.41	17.81	25,019,094	-0.00(-0.03%)
Feb 04, 2014	17.63	18.06	17.41	17.82	32,008,526	+0.43(+2.50%)
Feb 03, 2014	18.69	18.84	17.31	17.39	37,973,536	-1.33(-7.12%)
Jan 31, 2014	18.59	19.23	18.48	18.72	25,354,014	-0.69(-3.56%)
Jan 30, 2014	19.19	19.55	19.02	19.41	21,704,518	+0.72(+3.85%)
Jan 29, 2014	18.67	19.19	18.55	18.69	30,533,822	-0.61(-3.15%)
Jan 28, 2014	18.87	19.37	18.80	19.30	20,739,026	+0.71(+3.82%)
Jan 27, 2014	19.14	19.33	18.29	18.59	35,021,320	-0.47(-2.46%)
Jan 24, 2014	20.06	20.07	19.06	19.06	30,224,020	-1.43(-6.98%)
Jan 23, 2014	21.12	21.15	20.21	20.49	25,945,310	-0.94(-4.39%)
Jan 22, 2014	21.35	21.48	21.21	21.43	9,479,383	+0.18(+0.85%)
Jan 21, 2014	21.44	21.56	20.92	21.24	14,951,539	+0.10(+0.47%)
Jan 17, 2014	21.32	21.14	21.14	21.14	53,901,068	-0.13(-0.61%)
Jan 16, 2014	21.40	21.46	21.15	21.27	14,114,103	-0.35(-1.61%)
Jan 15, 2014	20.98	21.64	21.20	21.62	20,035,284	+0.64(+3.05%)
Jan 14, 2014	20.76	21.02	20.47	20.98	15,462,630	+0.49(+2.39%)
Jan 13, 2014	21.34	21.36	20.36	20.49	21,335,338	-0.88(-4.13%)
Jan 10, 2014	21.42	21.53	21.12	21.37	13,942,088	-0.06(-0.29%)
Jan 09, 2014	21.43	21.51	21.08	21.44	15,935,591	+0.19(+0.88%)
Jan 08, 2014	21.17	21.32	21.00	21.25	20,463,988	+0.16(+0.76%)
Jan 07, 2014	21.29	21.35	20.93	21.09	20,121,388	+0.11(+0.54%)
Jan 06, 2014	21.24	21.38	20.93	20.98	19,665,904	+0.04(+0.21%)
Jan 03, 2014	20.75	21.14	20.72	20.93	15,551,915	+0.30(+1.44%)

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.