Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	26.74	26.87	26.48	26.75	1,911,206	+0.20(+0.76%)
Mar 28, 2014	26.54	26.70	26.44	26.55	1,389,058	+0.16(+0.60%)
Mar 27, 2014	26.55	26.63	26.29	26.39	1,673,977	-0.14(-0.52%)
Mar 26, 2014	26.56	26.78	26.45	26.53	1,783,735	+0.09(+0.36%)
Mar 25, 2014	26.18	26.51	26.11	26.43	2,925,771	+0.41(+1.56%)
Mar 24, 2014	26.61	26.64	25.70	26.03	2,890,427	-0.47(-1.79%)
Mar 21, 2014	26.63	26.83	26.48	26.50	1,657,656	-0.05(-0.19%)
Mar 20, 2014	26.48	26.73	26.38	26.55	1,573,478	-0.12(-0.44%)
Mar 19, 2014	26.73	26.96	26.40	26.67	1,390,163	-0.14(-0.54%)
Mar 18, 2014	26.69	26.93	26.63	26.81	1,483,986	+0.27(+1.00%)
Mar 17, 2014	26.46	26.76	26.40	26.55	1,676,162	+0.20(+0.77%)
Mar 14, 2014	26.20	26.48	26.13	26.35	1,494,629	+0.01(+0.03%)
Mar 13, 2014	26.97	26.98	26.16	26.34	2,597,872	-0.60(-2.22%)
Mar 12, 2014	26.60	26.94	26.11	26.93	2,593,667	+0.28(+1.06%)
Mar 11, 2014	26.82	27.06	26.57	26.65	2,849,819	-0.21(-0.77%)
Mar 10, 2014	26.55	26.91	26.45	26.86	2,154,245	+0.33(+1.24%)
Mar 07, 2014	26.22	26.77	26.22	26.53	2,086,474	+0.16(+0.61%)
Mar 06, 2014	26.26	26.37	26.17	26.37	2,256,871	+0.18(+0.69%)
Mar 05, 2014	26.46	26.48	25.95	26.19	2,549,760	-0.28(-1.06%)
Mar 04, 2014	26.14	26.54	25.92	26.47	4,582,516	+0.67(+2.61%)
Mar 03, 2014	24.85	25.93	24.66	25.80	7,496,429	+1.25(+5.08%)
Feb 28, 2014	24.05	24.72	24.05	24.55	3,395,107	+0.53(+2.21%)
Feb 27, 2014	23.96	24.03	23.74	24.02	3,215,736	+0.05(+0.21%)
Feb 26, 2014	23.80	24.06	23.76	23.97	1,877,631	+0.20(+0.82%)
Feb 25, 2014	23.83	23.90	23.72	23.77	2,468,611	-0.06(-0.24%)
Feb 24, 2014	23.81	23.90	23.78	23.83	3,007,278	+0.00(+0.01%)
Feb 21, 2014	23.85	23.91	23.69	23.83	2,806,051	-0.02(-0.07%)
Feb 20, 2014	23.90	23.98	23.81	23.84	2,395,398	+0.02(+0.07%)
Feb 19, 2014	23.93	24.08	23.80	23.83	1,772,623	-0.17(-0.70%)
Feb 18, 2014	24.17	24.24	23.97	24.00	1,556,603	-0.08(-0.32%)
Feb 14, 2014	24.05	24.07	24.07	24.07	2,865,066	+0.04(+0.16%)
Feb 13, 2014	23.85	24.18	23.83	24.03	1,914,323	+0.06(+0.26%)
Feb 12, 2014	23.96	24.10	23.88	23.97	1,193,907	+0.20(+0.82%)
Feb 11, 2014	23.44	23.83	23.38	23.77	1,838,020	+0.28(+1.18%)
Feb 10, 2014	23.55	23.60	23.31	23.50	2,014,604	-0.08(-0.34%)
Feb 07, 2014	23.58	23.62	23.37	23.58	1,589,719	+0.30(+1.29%)
Feb 06, 2014	22.77	23.30	22.65	23.28	2,313,737	+0.53(+2.31%)
Feb 05, 2014	22.71	22.83	22.51	22.75	3,438,305	-0.10(-0.43%)
Feb 04, 2014	22.90	22.90	22.59	22.85	2,524,733	+0.00(+0.01%)
Feb 03, 2014	23.41	23.41	22.77	22.85	3,770,779	-0.53(-2.25%)
Jan 31, 2014	23.11	23.50	23.09	23.37	2,648,520	-0.13(-0.55%)
Jan 30, 2014	23.46	23.62	23.25	23.50	2,367,484	+0.20(+0.86%)
Jan 29, 2014	23.47	23.65	23.17	23.30	2,795,963	-0.45(-1.89%)
Jan 28, 2014	23.69	23.90	23.65	23.75	1,900,902	+0.11(+0.48%)
Jan 27, 2014	24.01	24.01	23.43	23.64	2,854,981	-0.21(-0.87%)
Jan 24, 2014	24.17	24.19	23.71	23.84	3,215,180	-0.51(-2.10%)
Jan 23, 2014	24.25	24.37	24.03	24.36	1,566,271	-0.07(-0.27%)
Jan 22, 2014	24.19	24.51	23.93	24.42	1,779,488	+0.33(+1.37%)
Jan 21, 2014	24.02	24.22	24.01	24.09	1,740,092	-0.11(-0.44%)
Jan 17, 2014	23.97	24.20	24.20	24.20	7,890,913	+0.28(+1.17%)
Jan 16, 2014	23.45	23.98	23.37	23.92	2,986,469	+0.48(+2.04%)
Jan 15, 2014	23.19	23.60	23.19	23.44	3,799,095	+0.25(+1.08%)
Jan 14, 2014	23.10	23.27	22.93	23.19	2,441,674	+0.16(+0.69%)
Jan 13, 2014	23.18	23.50	22.98	23.03	3,221,239	+0.20(+0.88%)
Jan 10, 2014	22.40	22.87	22.38	22.83	1,742,354	+0.36(+1.59%)
Jan 09, 2014	22.43	22.57	22.32	22.47	1,943,373	-0.01(-0.06%)
Jan 08, 2014	22.33	22.52	22.27	22.48	1,429,607	+0.15(+0.65%)
Jan 07, 2014	22.05	22.50	22.05	22.34	1,499,803	+0.23(+1.05%)
Jan 06, 2014	22.28	22.35	22.01	22.11	1,368,497	-0.18(-0.82%)
Jan 03, 2014	22.27	22.38	22.09	22.29	2,046,482	+0.07(+0.31%)

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.