Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.98	19.24	18.78	19.20	4,151,648	+0.29(+1.55%)
Mar 28, 2014	18.99	19.09	18.77	18.91	351,640	-0.07(-0.39%)
Mar 27, 2014	18.51	19.09	18.33	18.98	539,830	+0.48(+2.58%)
Mar 26, 2014	18.89	18.89	18.41	18.50	428,100	-0.31(-1.62%)
Mar 25, 2014	19.43	19.43	18.81	18.81	369,242	-0.52(-2.68%)
Mar 24, 2014	19.69	19.71	18.94	19.33	923,757	-0.52(-2.61%)
Mar 21, 2014	19.27	19.91	19.08	19.85	2,630,084	+0.68(+3.53%)
Mar 20, 2014	18.57	19.36	18.27	19.17	553,034	+0.56(+3.03%)
Mar 19, 2014	18.81	18.99	18.42	18.60	584,250	+0.05(+0.25%)
Mar 18, 2014	18.24	18.64	18.10	18.56	313,692	+0.33(+1.82%)
Mar 17, 2014	18.23	18.37	18.07	18.23	253,597	+0.05(+0.26%)
Mar 14, 2014	18.75	18.90	18.17	18.18	600,118	-0.57(-3.05%)
Mar 13, 2014	18.98	19.14	18.72	18.75	649,874	-0.26(-1.36%)
Mar 12, 2014	19.04	19.30	18.86	19.01	1,235,592	-0.19(-0.97%)
Mar 11, 2014	19.69	19.81	19.16	19.20	602,159	-0.43(-2.20%)
Mar 10, 2014	19.44	19.85	19.28	19.63	389,830	+0.25(+1.27%)
Mar 07, 2014	19.06	19.47	18.89	19.38	478,121	+0.43(+2.28%)
Mar 06, 2014	18.96	19.08	18.91	18.95	490,218	+0.03(+0.14%)
Mar 05, 2014	18.92	19.08	18.74	18.92	1,404,584	+0.03(+0.14%)
Mar 04, 2014	18.57	19.08	18.49	18.90	2,305,803	+0.46(+2.52%)
Mar 03, 2014	18.70	18.89	18.12	18.43	696,630	-0.27(-1.42%)
Feb 28, 2014	18.75	18.92	18.65	18.70	1,079,525	-0.03(-0.18%)
Feb 27, 2014	18.90	19.09	18.69	18.73	553,085	-0.21(-1.09%)
Feb 26, 2014	18.94	19.04	18.82	18.94	616,261	+0.04(+0.21%)
Feb 25, 2014	18.79	19.05	18.68	18.90	742,139	+0.13(+0.71%)
Feb 24, 2014	18.77	18.82	18.69	18.76	1,379,525	+0.01(+0.04%)
Feb 21, 2014	18.79	18.80	18.72	18.76	551,136	-0.03(-0.18%)
Feb 20, 2014	18.92	18.98	18.73	18.79	712,862	-0.05(-0.28%)
Feb 19, 2014	18.74	18.89	18.73	18.84	351,302	+0.01(+0.04%)
Feb 18, 2014	18.90	19.11	18.66	18.84	525,910	+0.21(+1.14%)
Feb 14, 2014	18.71	18.62	18.62	18.62	940,871	+0.03(+0.18%)
Feb 13, 2014	18.31	18.65	17.95	18.59	699,225	+0.24(+1.30%)
Feb 12, 2014	17.85	18.59	17.70	18.35	1,196,243	+0.61(+3.44%)
Feb 11, 2014	17.46	17.79	17.29	17.74	376,347	+0.18(+1.02%)
Feb 10, 2014	17.09	17.63	16.60	17.56	405,963	+0.56(+3.28%)
Feb 07, 2014	17.28	17.28	16.78	17.00	372,652	-0.16(-0.93%)
Feb 06, 2014	17.93	17.93	17.02	17.16	844,638	-0.17(-0.96%)
Feb 05, 2014	15.30	19.73	15.30	17.33	3,842,942	+0.74(+4.44%)
Feb 04, 2014	16.47	16.79	16.31	16.59	672,395	+0.12(+0.73%)
Feb 03, 2014	16.49	16.57	15.68	16.47	362,992	+0.07(+0.40%)
Jan 31, 2014	16.33	16.45	16.05	16.41	388,462	+0.00(+0.00%)
Jan 30, 2014	16.01	16.53	15.88	16.41	544,282	+0.34(+2.11%)
Jan 29, 2014	15.74	16.21	15.60	16.07	547,475	-0.17(-1.02%)
Jan 28, 2014	15.95	16.25	15.63	16.23	505,058	+0.54(+3.43%)
Jan 27, 2014	15.86	15.88	15.54	15.70	370,102	-0.20(-1.25%)
Jan 24, 2014	16.37	16.76	15.74	15.90	572,076	-0.69(-4.16%)
Jan 23, 2014	16.77	16.77	16.30	16.59	239,548	+0.05(+0.28%)
Jan 22, 2014	16.33	16.78	16.27	16.54	825,590	+0.02(+0.12%)
Jan 21, 2014	16.68	17.48	16.43	16.52	943,745	+0.25(+1.51%)
Jan 17, 2014	16.52	16.27	16.27	16.27	312,971	-0.21(-1.25%)
Jan 16, 2014	16.59	16.60	16.29	16.48	407,585	-0.01(-0.04%)
Jan 15, 2014	16.48	16.67	16.40	16.49	265,374	-0.04(-0.24%)
Jan 14, 2014	16.59	16.59	16.40	16.53	96,995	-0.06(-0.36%)
Jan 13, 2014	16.37	16.82	16.32	16.59	351,964	+0.13(+0.81%)
Jan 10, 2014	16.49	16.77	16.38	16.45	449,796	+0.08(+0.49%)
Jan 09, 2014	16.19	16.50	16.15	16.37	510,090	+0.21(+1.27%)
Jan 08, 2014	16.17	16.32	16.01	16.17	632,131	+0.00(+0.00%)
Jan 07, 2014	16.27	16.46	16.11	16.17	799,262	-0.03(-0.16%)
Jan 06, 2014	16.83	16.99	16.17	16.19	857,113	-0.77(-4.54%)
Jan 03, 2014	17.14	17.20	16.83	16.96	348,154	+0.12(+0.71%)
Jan 02, 2014	17.26	17.26	16.67	16.84	320,759	-0.56(-3.24%)
Dec 31, 2013	17.32	17.41	17.41	17.41	627,750	+0.27(+1.59%)
Dec 30, 2013	17.74	17.74	17.00	17.14	906,541	-0.11(-0.65%)
Dec 27, 2013	17.10	17.57	16.96	17.25	510,459	+0.32(+1.88%)
Dec 26, 2013	16.37	17.01	16.26	16.93	651,721	+0.74(+4.55%)
Dec 24, 2013	15.99	16.53	15.99	16.19	123,372	+0.15(+0.91%)
Dec 23, 2013	15.94	16.37	15.92	16.05	791,193	+0.17(+1.05%)
Dec 20, 2013	15.61	15.90	15.60	15.88	1,375,066	+0.15(+0.93%)
Dec 19, 2013	15.81	15.94	15.61	15.74	576,719	-0.20(-1.25%)
Dec 18, 2013	15.56	15.95	15.34	15.94	1,252,903	+0.36(+2.30%)
Dec 17, 2013	15.46	15.75	15.31	15.58	328,639	-0.16(-1.01%)
Dec 16, 2013	15.94	15.94	15.11	15.74	869,361	-0.09(-0.55%)
Dec 13, 2013	15.24	16.32	15.23	15.82	3,448,701	+0.75(+4.98%)

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.