Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.31	19.52	18.87	18.90	1,278,220	-0.35(-1.83%)
Feb 27, 2014	19.97	20.15	19.11	19.25	1,029,126	-0.80(-3.99%)
Feb 26, 2014	20.11	20.46	19.83	20.05	1,275,907	-0.16(-0.77%)
Feb 25, 2014	20.17	20.45	19.95	20.20	877,566	+0.04(+0.22%)
Feb 24, 2014	19.62	20.38	19.43	20.16	1,572,417	+0.73(+3.78%)
Feb 21, 2014	19.13	19.43	19.09	19.43	821,127	+0.26(+1.35%)
Feb 20, 2014	19.32	19.49	18.88	19.17	861,934	-0.10(-0.54%)
Feb 19, 2014	19.54	20.00	19.21	19.27	1,298,705	-0.41(-2.07%)
Feb 18, 2014	19.43	19.81	19.37	19.68	1,538,867	+0.38(+1.96%)
Feb 14, 2014	18.90	19.30	19.30	19.30	1,347,862	+0.58(+3.09%)
Feb 13, 2014	18.39	18.85	17.88	18.72	1,747,356	+0.56(+3.06%)
Feb 12, 2014	18.44	18.51	17.80	18.17	1,662,177	-0.18(-0.97%)
Feb 11, 2014	17.85	18.48	17.80	18.34	894,809	+0.59(+3.34%)
Feb 10, 2014	18.43	18.47	17.65	17.75	1,624,386	-0.76(-4.12%)
Feb 07, 2014	18.20	18.53	18.08	18.51	862,792	+0.49(+2.71%)
Feb 06, 2014	17.82	18.08	17.47	18.03	1,017,993	+0.39(+2.23%)
Feb 05, 2014	18.19	18.23	17.51	17.63	2,207,036	-0.56(-3.06%)
Feb 04, 2014	18.60	18.60	17.80	18.19	1,403,210	-0.24(-1.29%)
Feb 03, 2014	19.26	19.40	18.30	18.43	1,152,805	-0.79(-4.13%)
Jan 31, 2014	19.34	19.59	18.90	19.22	1,307,631	-0.12(-0.61%)
Jan 30, 2014	19.95	19.98	19.31	19.34	363,823	-0.34(-1.73%)
Jan 29, 2014	19.20	19.95	18.91	19.68	1,403,465	+0.27(+1.37%)
Jan 28, 2014	19.72	19.79	19.31	19.41	956,681	-0.28(-1.43%)
Jan 27, 2014	19.53	19.84	19.26	19.69	1,207,771	+0.34(+1.76%)
Jan 24, 2014	19.98	20.06	19.20	19.35	1,624,336	-0.90(-4.46%)
Jan 23, 2014	20.12	20.38	19.87	20.26	2,542,367	-0.19(-0.94%)
Jan 22, 2014	20.94	20.94	20.33	20.45	1,305,730	-0.35(-1.67%)
Jan 21, 2014	20.75	21.15	20.64	20.80	1,480,984	+0.41(+2.00%)
Jan 17, 2014	20.47	20.39	20.39	20.39	1,284,044	-0.04(-0.18%)
Jan 16, 2014	20.51	20.69	20.21	20.43	1,266,308	-0.23(-1.11%)
Jan 15, 2014	21.00	21.00	20.54	20.66	1,331,287	-0.34(-1.62%)
Jan 14, 2014	20.75	21.18	20.75	21.00	995,993	+0.27(+1.29%)
Jan 13, 2014	21.45	21.57	20.53	20.73	1,615,271	-0.76(-3.52%)
Jan 10, 2014	21.75	21.79	21.34	21.49	1,981,443	-0.03(-0.14%)
Jan 09, 2014	21.60	21.68	21.31	21.52	1,370,327	+0.21(+1.01%)
Jan 08, 2014	21.31	21.80	20.98	21.30	3,129,720	+0.18(+0.84%)
Jan 07, 2014	20.71	21.35	20.71	21.12	10,307,840	-1.05(-4.71%)
Jan 06, 2014	22.29	22.90	22.11	22.17	1,941,845	+0.01(+0.07%)
Jan 03, 2014	23.25	23.35	22.12	22.15	1,529,693	-0.93(-4.05%)
Jan 02, 2014	23.32	23.47	22.82	23.09	1,020,387	-0.23(-0.99%)
Dec 31, 2013	22.89	23.32	23.32	23.32	561,811	+0.61(+2.68%)
Dec 30, 2013	22.84	23.11	22.61	22.71	523,621	-0.20(-0.87%)
Dec 27, 2013	23.22	23.22	22.55	22.91	574,812	-0.23(-0.99%)
Dec 26, 2013	23.02	23.26	22.69	23.14	409,358	+0.21(+0.94%)
Dec 24, 2013	23.06	23.06	22.84	22.92	244,559	+0.06(+0.26%)
Dec 23, 2013	22.98	23.22	22.69	22.87	748,036	+0.13(+0.55%)
Dec 20, 2013	22.42	22.91	22.38	22.74	2,678,733	+0.34(+1.52%)
Dec 19, 2013	22.87	22.87	22.33	22.40	1,011,832	-0.42(-1.85%)
Dec 18, 2013	22.38	22.98	22.31	22.82	1,217,160	+0.46(+2.05%)
Dec 17, 2013	22.38	22.63	22.15	22.36	1,743,027	+0.05(+0.23%)
Dec 16, 2013	22.01	22.49	21.86	22.31	1,398,128	+0.49(+2.24%)
Dec 13, 2013	21.84	22.07	21.48	21.82	710,891	-0.01(-0.03%)
Dec 12, 2013	22.06	22.13	21.69	21.83	927,455	+0.01(+0.03%)
Dec 11, 2013	21.78	22.42	21.70	21.82	1,867,334	-0.04(-0.20%)
Dec 10, 2013	21.76	21.89	21.42	21.86	1,849,235	+0.26(+1.20%)
Dec 09, 2013	21.52	21.66	21.09	21.61	2,084,961	+0.67(+3.19%)
Dec 06, 2013	20.83	21.12	20.68	20.94	1,076,347	+0.40(+1.95%)
Dec 05, 2013	20.58	20.86	20.31	20.54	1,599,367	+0.01(+0.04%)
Dec 04, 2013	21.68	21.68	20.44	20.53	1,382,579	-1.22(-5.59%)
Dec 03, 2013	21.70	21.85	21.32	21.75	1,110,405	+0.09(+0.41%)

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.