Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.04	18.06	17.85	17.86	1,836,657	-0.10(-0.58%)
Feb 27, 2014	17.84	18.01	17.75	17.97	2,764,622	+0.14(+0.81%)
Feb 26, 2014	17.80	17.91	17.71	17.82	2,435,402	+0.04(+0.23%)
Feb 25, 2014	18.10	18.10	17.63	17.78	4,253,905	-0.38(-2.08%)
Feb 24, 2014	18.60	18.64	18.09	18.16	2,363,213	-0.46(-2.46%)
Feb 21, 2014	18.72	18.80	18.32	18.62	3,658,633	-0.18(-0.94%)
Feb 20, 2014	18.71	18.88	18.68	18.80	2,483,195	+0.06(+0.30%)
Feb 19, 2014	18.88	19.06	18.69	18.74	4,912,886	-0.27(-1.44%)
Feb 18, 2014	19.30	19.34	18.96	19.01	3,084,357	-0.18(-0.92%)
Feb 14, 2014	19.04	19.19	19.19	19.19	4,370,288	+0.16(+0.84%)
Feb 13, 2014	19.54	19.66	18.97	19.03	6,424,081	-1.35(-6.62%)
Feb 12, 2014	20.60	20.60	20.19	20.38	2,329,262	+0.16(+0.79%)
Feb 11, 2014	19.95	20.38	19.88	20.22	2,861,888	+0.30(+1.49%)
Feb 10, 2014	19.87	20.07	19.76	19.92	2,576,742	+0.04(+0.20%)
Feb 07, 2014	19.79	19.92	19.54	19.88	2,258,403	+0.33(+1.68%)
Feb 06, 2014	19.14	19.66	18.98	19.55	1,832,663	+0.45(+2.36%)
Feb 05, 2014	19.10	19.15	18.90	19.10	1,465,170	-0.02(-0.08%)
Feb 04, 2014	19.08	19.29	18.95	19.12	2,564,366	+0.10(+0.55%)
Feb 03, 2014	19.38	19.41	18.92	19.01	4,013,204	-0.29(-1.50%)
Jan 31, 2014	19.29	19.45	19.00	19.30	1,930,101	-0.27(-1.40%)
Jan 30, 2014	19.98	19.98	19.52	19.57	1,830,362	-0.34(-1.69%)
Jan 29, 2014	19.74	19.99	19.57	19.91	2,434,475	-0.08(-0.40%)
Jan 28, 2014	19.58	20.04	19.40	19.99	3,372,579	+0.57(+2.94%)
Jan 27, 2014	19.41	19.65	19.15	19.42	3,347,113	+0.13(+0.67%)
Jan 24, 2014	19.53	19.55	18.96	19.29	3,776,881	-0.38(-1.92%)
Jan 23, 2014	19.66	20.01	19.59	19.67	2,373,276	-0.22(-1.09%)
Jan 22, 2014	20.57	20.58	19.86	19.89	3,308,953	-0.71(-3.43%)
Jan 21, 2014	21.15	21.16	20.58	20.60	3,246,008	-0.36(-1.73%)
Jan 17, 2014	20.97	20.96	20.96	20.96	2,632,153	-0.01(-0.04%)
Jan 16, 2014	20.04	20.97	20.04	20.96	4,023,675	+0.90(+4.48%)
Jan 15, 2014	19.29	20.15	19.23	20.07	3,453,620	+0.77(+4.00%)
Jan 14, 2014	19.29	19.68	19.21	19.29	3,826,069	+0.01(+0.04%)
Jan 13, 2014	19.14	19.32	19.14	19.29	2,712,120	+0.18(+0.97%)
Jan 10, 2014	19.06	19.45	19.02	19.10	2,435,795	+0.06(+0.34%)
Jan 09, 2014	19.35	19.35	18.80	19.04	4,521,645	-0.54(-2.75%)
Jan 08, 2014	19.83	19.83	19.35	19.57	3,543,267	-0.27(-1.38%)
Jan 07, 2014	20.21	20.23	19.85	19.85	2,289,067	-0.33(-1.63%)
Jan 06, 2014	20.27	20.39	19.94	20.18	2,461,523	-0.15(-0.75%)
Jan 03, 2014	20.80	20.92	20.31	20.33	2,268,587	-0.43(-2.09%)
Jan 02, 2014	20.72	20.90	20.52	20.76	2,000,115	-0.14(-0.65%)
Dec 31, 2013	20.62	20.90	20.90	20.90	1,985,782	+0.28(+1.36%)
Dec 30, 2013	20.69	20.80	20.53	20.62	1,622,711	+0.02(+0.12%)
Dec 27, 2013	20.28	20.60	20.19	20.60	1,516,189	+0.20(+0.99%)
Dec 26, 2013	20.29	20.68	20.25	20.39	1,609,610	+0.10(+0.51%)
Dec 24, 2013	19.79	20.37	19.78	20.29	1,847,993	+0.48(+2.43%)
Dec 23, 2013	20.00	20.00	19.66	19.81	2,217,876	-0.02(-0.08%)
Dec 20, 2013	19.33	19.85	19.28	19.82	4,120,359	+0.50(+2.58%)
Dec 19, 2013	18.57	19.34	18.48	19.33	2,622,964	+0.73(+3.93%)
Dec 18, 2013	18.50	18.80	18.42	18.59	2,078,911	+0.09(+0.48%)
Dec 17, 2013	18.58	18.62	18.47	18.51	1,245,436	-0.14(-0.73%)
Dec 16, 2013	18.59	18.76	18.53	18.64	1,384,446	+0.17(+0.91%)
Dec 13, 2013	18.43	18.62	18.39	18.47	2,334,610	+0.00(+0.00%)
Dec 12, 2013	18.38	18.55	18.13	18.47	2,427,184	+0.44(+2.47%)
Dec 11, 2013	18.63	18.64	17.99	18.03	3,492,090	-0.63(-3.36%)
Dec 10, 2013	18.45	18.68	18.40	18.66	3,036,469	+0.33(+1.82%)
Dec 09, 2013	18.18	18.41	18.15	18.32	2,166,706	+0.18(+0.98%)
Dec 06, 2013	18.34	18.38	18.04	18.15	2,046,821	+0.01(+0.04%)
Dec 05, 2013	18.25	18.35	18.14	18.14	2,319,942	-0.20(-1.10%)
Dec 04, 2013	18.35	18.59	18.21	18.34	2,586,349	+0.01(+0.04%)
Dec 03, 2013	18.43	18.56	18.25	18.33	2,770,813	-0.15(-0.84%)

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.