Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.16	19.32	18.79	19.20	1,650,056	+0.12(+0.62%)
Mar 28, 2014	19.03	19.32	18.91	19.08	2,754,763	+0.04(+0.20%)
Mar 27, 2014	19.28	19.53	18.98	19.04	1,911,741	-0.07(-0.39%)
Mar 26, 2014	19.25	19.40	19.06	19.11	1,864,406	+0.02(+0.12%)
Mar 25, 2014	19.32	19.45	18.85	19.09	2,670,042	-0.11(-0.58%)
Mar 24, 2014	19.05	19.26	18.91	19.20	2,834,415	+0.27(+1.41%)
Mar 21, 2014	18.97	19.36	18.79	18.94	9,900,885	-1.27(-6.30%)
Mar 20, 2014	20.13	20.24	19.69	20.21	776,728	+0.10(+0.48%)
Mar 19, 2014	20.27	20.44	19.91	20.11	1,090,172	-0.11(-0.55%)
Mar 18, 2014	19.73	20.25	19.67	20.22	1,932,514	+0.52(+2.64%)
Mar 17, 2014	20.21	20.40	19.62	19.70	812,275	-0.36(-1.82%)
Mar 14, 2014	19.72	20.12	19.58	20.07	914,670	+0.30(+1.51%)
Mar 13, 2014	20.32	20.57	19.54	19.77	1,133,123	-0.45(-2.21%)
Mar 12, 2014	19.61	20.30	19.61	20.22	1,856,473	+0.56(+2.84%)
Mar 11, 2014	20.10	20.10	19.37	19.66	1,845,646	-0.42(-2.11%)
Mar 10, 2014	19.93	20.31	19.90	20.08	739,342	+0.10(+0.52%)
Mar 07, 2014	20.39	20.57	19.36	19.98	1,981,216	-0.33(-1.65%)
Mar 06, 2014	18.98	20.50	18.97	20.31	2,088,715	+1.54(+8.20%)
Mar 05, 2014	18.65	18.97	18.65	18.77	1,072,421	+0.16(+0.88%)
Mar 04, 2014	18.79	18.83	18.42	18.61	894,019	+0.04(+0.20%)
Mar 03, 2014	18.65	19.11	18.49	18.57	977,286	-0.18(-0.95%)
Feb 28, 2014	19.16	19.37	18.73	18.75	1,288,187	-0.35(-1.83%)
Feb 27, 2014	19.82	20.00	18.97	19.10	1,037,150	-0.79(-3.99%)
Feb 26, 2014	19.95	20.31	19.67	19.89	1,285,856	-0.15(-0.77%)
Feb 25, 2014	20.02	20.29	19.79	20.05	884,409	+0.04(+0.22%)
Feb 24, 2014	19.47	20.22	19.28	20.00	1,584,678	+0.73(+3.78%)
Feb 21, 2014	18.98	19.28	18.94	19.28	827,530	+0.26(+1.35%)
Feb 20, 2014	19.17	19.33	18.73	19.02	868,655	-0.10(-0.54%)
Feb 19, 2014	19.39	19.85	19.06	19.12	1,308,832	-0.40(-2.07%)
Feb 18, 2014	19.28	19.66	19.22	19.53	1,550,867	+0.38(+1.96%)
Feb 14, 2014	18.75	19.15	19.15	19.15	1,358,372	+0.57(+3.09%)
Feb 13, 2014	18.25	18.70	17.74	18.58	1,760,981	+0.55(+3.06%)
Feb 12, 2014	18.30	18.37	17.67	18.03	1,675,138	-0.18(-0.97%)
Feb 11, 2014	17.72	18.33	17.66	18.20	901,786	+0.59(+3.34%)
Feb 10, 2014	18.29	18.33	17.52	17.61	1,637,052	-0.76(-4.12%)
Feb 07, 2014	18.05	18.39	17.94	18.37	869,520	+0.49(+2.71%)
Feb 06, 2014	17.68	17.94	17.33	17.89	1,025,931	+0.39(+2.23%)
Feb 05, 2014	18.05	18.09	17.37	17.50	2,224,246	-0.55(-3.06%)
Feb 04, 2014	18.46	18.46	17.66	18.05	1,414,151	-0.24(-1.29%)
Feb 03, 2014	19.11	19.25	18.16	18.28	1,161,794	-0.79(-4.13%)
Jan 31, 2014	19.19	19.44	18.75	19.07	1,317,828	-0.12(-0.61%)
Jan 30, 2014	19.79	19.82	19.16	19.19	366,659	-0.34(-1.73%)
Jan 29, 2014	19.05	19.80	18.76	19.53	1,414,408	+0.26(+1.37%)
Jan 28, 2014	19.57	19.64	19.16	19.26	964,141	-0.28(-1.43%)
Jan 27, 2014	19.38	19.69	19.11	19.54	1,217,188	+0.34(+1.76%)
Jan 24, 2014	19.83	19.90	19.05	19.20	1,637,002	-0.90(-4.46%)
Jan 23, 2014	19.97	20.22	19.72	20.10	2,562,191	-0.19(-0.94%)
Jan 22, 2014	20.78	20.78	20.17	20.29	1,315,912	-0.35(-1.67%)
Jan 21, 2014	20.58	20.98	20.48	20.64	1,492,531	+0.40(+2.00%)
Jan 17, 2014	20.31	20.23	20.23	20.23	1,294,057	-0.04(-0.18%)
Jan 16, 2014	20.35	20.53	20.06	20.27	1,276,182	-0.23(-1.11%)
Jan 15, 2014	20.84	20.84	20.38	20.50	1,341,668	-0.34(-1.62%)
Jan 14, 2014	20.59	21.02	20.59	20.84	1,003,759	+0.26(+1.29%)
Jan 13, 2014	21.28	21.40	20.38	20.57	1,627,866	-0.75(-3.52%)
Jan 10, 2014	21.58	21.62	21.17	21.32	1,996,893	-0.03(-0.14%)
Jan 09, 2014	21.43	21.51	21.14	21.35	1,381,012	+0.21(+1.01%)
Jan 08, 2014	21.14	21.63	20.82	21.14	3,154,124	+0.18(+0.84%)
Jan 07, 2014	20.55	21.18	20.55	20.96	10,388,215	-1.04(-4.71%)
Jan 06, 2014	22.12	22.73	21.93	22.00	1,956,986	+0.01(+0.07%)
Jan 03, 2014	23.07	23.17	21.95	21.98	1,541,621	-0.93(-4.04%)

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.