Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.30	19.46	18.92	19.33	1,638,299	+0.12(+0.62%)
Mar 28, 2014	19.17	19.46	19.05	19.21	2,735,135	+0.04(+0.20%)
Mar 27, 2014	19.42	19.67	19.12	19.18	1,898,119	-0.07(-0.39%)
Mar 26, 2014	19.39	19.54	19.20	19.25	1,851,121	+0.02(+0.12%)
Mar 25, 2014	19.45	19.59	18.98	19.23	2,651,018	-0.11(-0.58%)
Mar 24, 2014	19.19	19.39	19.05	19.34	2,814,219	+0.27(+1.41%)
Mar 21, 2014	19.11	19.50	18.93	19.07	9,830,339	-1.28(-6.30%)
Mar 20, 2014	20.28	20.38	19.83	20.35	771,193	+0.10(+0.48%)
Mar 19, 2014	20.41	20.59	20.05	20.26	1,082,404	-0.11(-0.55%)
Mar 18, 2014	19.87	20.40	19.81	20.37	1,918,744	+0.52(+2.64%)
Mar 17, 2014	20.35	20.55	19.76	19.84	806,487	-0.37(-1.82%)
Mar 14, 2014	19.87	20.26	19.72	20.21	908,153	+0.30(+1.51%)
Mar 13, 2014	20.47	20.71	19.68	19.91	1,125,049	-0.45(-2.21%)
Mar 12, 2014	19.75	20.44	19.75	20.36	1,843,245	+0.56(+2.84%)
Mar 11, 2014	20.24	20.24	19.51	19.80	1,832,495	-0.43(-2.11%)
Mar 10, 2014	20.08	20.46	20.04	20.23	734,074	+0.10(+0.52%)
Mar 07, 2014	20.54	20.72	19.50	20.12	1,967,099	-0.34(-1.65%)
Mar 06, 2014	19.12	20.65	19.11	20.46	2,073,833	+1.55(+8.20%)
Mar 05, 2014	18.78	19.10	18.78	18.91	1,064,780	+0.16(+0.88%)
Mar 04, 2014	18.93	18.97	18.55	18.74	887,649	+0.04(+0.20%)
Mar 03, 2014	18.78	19.24	18.62	18.70	970,322	-0.18(-0.95%)
Feb 28, 2014	19.30	19.51	18.86	18.88	1,279,008	-0.35(-1.83%)
Feb 27, 2014	19.96	20.14	19.10	19.24	1,029,760	-0.80(-3.99%)
Feb 26, 2014	20.10	20.45	19.81	20.04	1,276,694	-0.16(-0.77%)
Feb 25, 2014	20.16	20.44	19.93	20.19	878,107	+0.04(+0.22%)
Feb 24, 2014	19.61	20.37	19.41	20.15	1,573,387	+0.73(+3.78%)
Feb 21, 2014	19.12	19.42	19.08	19.41	821,634	+0.26(+1.35%)
Feb 20, 2014	19.31	19.47	18.87	19.15	862,466	-0.10(-0.54%)
Feb 19, 2014	19.53	19.99	19.20	19.26	1,299,506	-0.41(-2.07%)
Feb 18, 2014	19.41	19.80	19.35	19.67	1,539,816	+0.38(+1.96%)
Feb 14, 2014	18.89	19.29	19.29	19.29	1,348,693	+0.58(+3.09%)
Feb 13, 2014	18.38	18.84	17.87	18.71	1,748,433	+0.56(+3.06%)
Feb 12, 2014	18.43	18.50	17.79	18.16	1,663,202	-0.18(-0.97%)
Feb 11, 2014	17.84	18.47	17.78	18.33	895,361	+0.59(+3.34%)
Feb 10, 2014	18.42	18.46	17.64	17.74	1,625,388	-0.76(-4.12%)
Feb 07, 2014	18.18	18.52	18.07	18.50	863,324	+0.49(+2.71%)
Feb 06, 2014	17.81	18.07	17.46	18.01	1,018,621	+0.39(+2.23%)
Feb 05, 2014	18.18	18.22	17.50	17.62	2,208,397	-0.56(-3.06%)
Feb 04, 2014	18.59	18.59	17.78	18.18	1,404,075	-0.24(-1.29%)
Feb 03, 2014	19.24	19.38	18.29	18.41	1,153,516	-0.79(-4.13%)
Jan 31, 2014	19.33	19.58	18.89	19.21	1,308,438	-0.12(-0.61%)
Jan 30, 2014	19.93	19.97	19.30	19.33	364,047	-0.34(-1.73%)
Jan 29, 2014	19.18	19.94	18.90	19.67	1,404,330	+0.27(+1.37%)
Jan 28, 2014	19.71	19.78	19.30	19.40	957,271	-0.28(-1.43%)
Jan 27, 2014	19.52	19.83	19.24	19.68	1,208,516	+0.34(+1.76%)
Jan 24, 2014	19.97	20.04	19.18	19.34	1,625,338	-0.90(-4.46%)
Jan 23, 2014	20.11	20.37	19.86	20.24	2,543,935	-0.19(-0.94%)
Jan 22, 2014	20.93	20.93	20.32	20.44	1,306,536	-0.35(-1.67%)
Jan 21, 2014	20.73	21.13	20.63	20.78	1,481,897	+0.41(+2.00%)
Jan 17, 2014	20.46	20.38	20.38	20.38	1,284,836	-0.04(-0.18%)
Jan 16, 2014	20.50	20.67	20.20	20.41	1,267,089	-0.23(-1.11%)
Jan 15, 2014	20.98	20.98	20.53	20.64	1,332,108	-0.34(-1.62%)
Jan 14, 2014	20.74	21.17	20.74	20.98	996,607	+0.27(+1.29%)
Jan 13, 2014	21.44	21.55	20.52	20.72	1,616,267	-0.76(-3.52%)
Jan 10, 2014	21.73	21.78	21.33	21.47	1,982,665	-0.03(-0.14%)
Jan 09, 2014	21.58	21.67	21.30	21.50	1,371,172	+0.21(+1.01%)
Jan 08, 2014	21.30	21.78	20.97	21.29	3,131,651	+0.18(+0.84%)
Jan 07, 2014	20.70	21.33	20.70	21.11	10,314,197	-1.04(-4.71%)
Jan 06, 2014	22.28	22.89	22.09	22.15	1,943,042	+0.01(+0.07%)
Jan 03, 2014	23.24	23.33	22.11	22.14	1,530,636	-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.