Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	13.77	13.99	13.43	13.46	3,409,975	-0.17(-1.22%)
Mar 28, 2014	13.08	13.64	13.00	13.63	5,915,915	+0.63(+4.82%)
Mar 27, 2014	13.25	13.44	12.69	13.00	7,766,470	-0.26(-1.98%)
Mar 26, 2014	13.04	13.29	12.93	13.26	5,666,635	+0.31(+2.41%)
Mar 25, 2014	13.14	13.19	12.86	12.95	3,803,630	-0.03(-0.22%)
Mar 24, 2014	13.04	13.07	12.76	12.98	6,367,570	+0.08(+0.64%)
Mar 21, 2014	12.95	13.02	12.61	12.90	3,812,765	+0.23(+1.78%)
Mar 20, 2014	12.76	12.85	12.58	12.67	4,205,560	-0.12(-0.97%)
Mar 19, 2014	13.08	13.13	12.69	12.79	5,406,340	-0.39(-2.97%)
Mar 18, 2014	12.97	13.26	12.89	13.19	3,309,480	+0.24(+1.85%)
Mar 17, 2014	13.22	13.25	12.78	12.95	5,410,655	-0.07(-0.57%)
Mar 14, 2014	13.13	13.21	12.97	13.02	3,376,990	-0.20(-1.54%)
Mar 13, 2014	13.56	13.66	13.10	13.22	4,546,165	-0.30(-2.19%)
Mar 12, 2014	13.52	13.62	13.24	13.52	2,704,425	-0.14(-1.04%)
Mar 11, 2014	14.12	14.16	13.65	13.66	2,875,370	-0.34(-2.41%)
Mar 10, 2014	14.20	14.20	13.82	14.00	3,470,195	-0.32(-2.22%)
Mar 07, 2014	14.63	14.72	14.29	14.32	5,138,535	-0.19(-1.32%)
Mar 06, 2014	14.21	14.71	14.11	14.51	4,403,915	+0.43(+3.05%)
Mar 05, 2014	13.76	14.13	13.72	14.08	2,547,450	+0.32(+2.30%)
Mar 04, 2014	13.79	13.88	13.60	13.76	4,413,085	+0.20(+1.47%)
Mar 03, 2014	13.63	13.80	13.31	13.56	5,004,435	-0.27(-1.95%)
Feb 28, 2014	13.90	13.99	13.65	13.83	3,857,320	+0.09(+0.68%)
Feb 27, 2014	13.60	14.21	13.60	13.74	4,397,785	+0.19(+1.37%)
Feb 26, 2014	13.35	13.83	13.32	13.55	6,844,320	+0.24(+1.80%)
Feb 25, 2014	13.51	13.65	13.29	13.31	6,590,765	-0.28(-2.09%)
Feb 24, 2014	13.91	14.00	13.60	13.60	3,867,495	-0.59(-4.17%)
Feb 21, 2014	14.22	14.55	14.09	14.19	5,609,315	-0.05(-0.32%)
Feb 20, 2014	14.50	14.61	14.16	14.24	3,447,275	-0.37(-2.51%)
Feb 19, 2014	14.72	14.93	14.53	14.60	3,813,785	-0.12(-0.79%)
Feb 18, 2014	14.79	14.91	14.58	14.72	3,809,980	+0.06(+0.38%)
Feb 14, 2014	14.32	14.66	14.66	14.66	3,719,500	+0.18(+1.26%)
Feb 13, 2014	14.55	14.99	14.20	14.48	8,995,685	+0.17(+1.19%)
Feb 12, 2014	14.40	14.57	14.24	14.31	6,390,030	-0.03(-0.20%)
Feb 11, 2014	14.40	14.74	14.32	14.34	3,421,400	-0.14(-0.97%)
Feb 10, 2014	14.60	14.88	14.31	14.48	5,368,965	-0.09(-0.60%)
Feb 07, 2014	14.50	14.74	13.96	14.57	4,639,340	+0.26(+1.83%)
Feb 06, 2014	14.27	14.50	14.06	14.30	2,290,375	-0.01(-0.10%)
Feb 05, 2014	14.37	14.53	13.78	14.32	3,623,785	-0.05(-0.35%)
Feb 04, 2014	14.50	14.79	14.24	14.37	2,412,075	-0.09(-0.64%)
Feb 03, 2014	15.09	15.20	14.38	14.46	2,280,280	-0.53(-3.56%)
Jan 31, 2014	14.92	15.17	14.79	14.99	1,491,150	-0.20(-1.33%)
Jan 30, 2014	15.24	15.42	15.07	15.20	1,394,990	+0.14(+0.94%)
Jan 29, 2014	15.14	15.32	14.87	15.05	3,341,800	-0.20(-1.30%)
Jan 28, 2014	15.00	15.51	14.98	15.25	2,830,170	+0.38(+2.53%)
Jan 27, 2014	14.89	14.96	14.47	14.88	2,967,220	-0.02(-0.11%)
Jan 24, 2014	15.45	15.57	14.50	14.89	7,206,835	-0.68(-4.38%)
Jan 23, 2014	15.70	15.96	15.36	15.57	5,401,975	-0.67(-4.15%)
Jan 22, 2014	16.26	16.39	16.00	16.25	3,550,860	+0.10(+0.63%)
Jan 21, 2014	16.05	16.25	15.90	16.15	1,741,050	+0.26(+1.61%)
Jan 17, 2014	16.08	15.89	15.89	15.89	3,129,500	-0.09(-0.59%)
Jan 16, 2014	15.86	16.02	15.72	15.98	1,656,330	+0.12(+0.74%)
Jan 15, 2014	15.90	15.90	15.64	15.87	2,286,370	-0.04(-0.23%)
Jan 14, 2014	15.70	16.17	15.54	15.90	2,448,885	+0.22(+1.43%)
Jan 13, 2014	16.36	16.50	15.60	15.68	2,527,165	-0.68(-4.13%)
Jan 10, 2014	16.00	16.39	15.85	16.35	2,596,065	+0.40(+2.51%)
Jan 09, 2014	16.62	16.87	15.93	15.95	4,480,210	-0.53(-3.19%)
Jan 08, 2014	16.09	16.60	16.00	16.48	3,545,055	+0.54(+3.40%)
Jan 07, 2014	15.60	16.12	15.52	15.94	3,429,580	+0.33(+2.13%)
Jan 06, 2014	15.62	15.69	15.35	15.61	6,845,540	-0.04(-0.23%)
Jan 03, 2014	15.74	15.74	15.52	15.64	3,312,065	-0.02(-0.13%)

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.