Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.04	21.50	21.04	21.41	1,589,979	+0.48(+2.28%)
Feb 27, 2014	20.86	20.94	20.79	20.94	1,055,633	+0.11(+0.54%)
Feb 26, 2014	20.86	20.91	20.73	20.82	1,247,358	-0.02(-0.08%)
Feb 25, 2014	21.06	21.06	20.83	20.84	1,330,993	-0.23(-1.07%)
Feb 24, 2014	20.92	21.25	20.70	21.07	1,438,127	+0.36(+1.76%)
Feb 21, 2014	20.67	20.89	20.61	20.70	1,082,940	+0.03(+0.16%)
Feb 20, 2014	20.78	20.78	20.61	20.67	1,540,393	-0.10(-0.47%)
Feb 19, 2014	20.84	21.02	20.73	20.77	3,070,521	-0.19(-0.89%)
Feb 18, 2014	20.95	21.02	20.82	20.95	1,519,005	+0.05(+0.23%)
Feb 14, 2014	21.11	20.90	20.90	20.90	1,614,427	-0.27(-1.26%)
Feb 13, 2014	21.53	21.55	21.02	21.17	1,998,191	-0.63(-2.89%)
Feb 12, 2014	21.61	21.82	21.57	21.80	1,348,956	+0.29(+1.35%)
Feb 11, 2014	21.29	21.59	21.25	21.51	1,466,417	+0.18(+0.83%)
Feb 10, 2014	21.43	21.43	21.26	21.33	1,533,514	-0.11(-0.49%)
Feb 07, 2014	21.58	21.68	21.36	21.44	2,511,861	-0.02(-0.08%)
Feb 06, 2014	21.03	21.49	20.97	21.45	1,491,699	+0.39(+1.84%)
Feb 05, 2014	20.84	21.11	20.75	21.07	2,168,069	+0.16(+0.77%)
Feb 04, 2014	20.81	20.96	20.78	20.90	1,277,722	+0.14(+0.66%)
Feb 03, 2014	21.14	21.21	20.73	20.77	2,526,632	-0.36(-1.68%)
Jan 31, 2014	20.88	21.30	20.81	21.12	2,226,744	+0.00(+0.00%)
Jan 30, 2014	21.03	21.28	20.88	21.12	1,634,046	+0.20(+0.97%)
Jan 29, 2014	20.95	21.00	20.79	20.92	2,750,178	-0.11(-0.50%)
Jan 28, 2014	20.91	21.07	20.85	21.02	1,498,744	+0.05(+0.23%)
Jan 27, 2014	21.27	21.31	20.98	20.98	1,612,260	-0.27(-1.26%)
Jan 24, 2014	21.44	21.49	21.19	21.24	1,303,542	-0.26(-1.20%)
Jan 23, 2014	21.51	21.52	21.38	21.50	1,339,318	-0.12(-0.56%)
Jan 22, 2014	21.75	21.77	21.53	21.62	1,442,436	-0.11(-0.48%)
Jan 21, 2014	21.91	21.92	21.61	21.73	991,197	-0.02(-0.07%)
Jan 17, 2014	21.80	21.74	21.74	21.74	1,690,072	-0.11(-0.52%)
Jan 16, 2014	21.90	22.01	21.81	21.86	1,234,390	+0.02(+0.07%)
Jan 15, 2014	21.86	21.95	21.74	21.84	2,155,376	-0.02(-0.07%)
Jan 14, 2014	22.12	22.17	21.82	21.86	1,758,484	-0.29(-1.31%)
Jan 13, 2014	22.21	22.26	22.09	22.15	1,370,858	-0.03(-0.15%)
Jan 10, 2014	22.14	22.26	22.01	22.18	1,213,759	-0.01(-0.04%)
Jan 09, 2014	22.22	22.28	22.09	22.19	2,130,300	-0.09(-0.40%)
Jan 08, 2014	22.49	22.49	22.21	22.28	1,824,893	-0.20(-0.90%)
Jan 07, 2014	22.43	22.58	22.33	22.48	1,429,667	+0.05(+0.22%)
Jan 06, 2014	22.67	22.68	22.37	22.43	1,146,151	-0.30(-1.32%)
Jan 03, 2014	22.91	22.98	22.67	22.73	1,145,838	-0.13(-0.57%)
Jan 02, 2014	22.98	23.08	22.77	22.86	1,685,306	-0.28(-1.22%)
Dec 31, 2013	22.92	23.14	23.14	23.14	1,391,329	+0.18(+0.77%)
Dec 30, 2013	22.75	22.98	22.72	22.96	992,181	+0.19(+0.85%)
Dec 27, 2013	22.72	22.82	22.59	22.77	1,406,192	+0.11(+0.46%)
Dec 26, 2013	22.83	22.94	22.60	22.66	1,017,892	-0.11(-0.46%)
Dec 24, 2013	22.65	22.83	22.59	22.77	1,214,082	+0.16(+0.71%)
Dec 23, 2013	22.79	22.82	22.57	22.61	1,522,465	+0.01(+0.04%)
Dec 20, 2013	22.69	22.91	22.58	22.60	1,634,356	-0.11(-0.50%)
Dec 19, 2013	22.69	22.87	22.62	22.71	3,732,261	+0.01(+0.04%)
Dec 18, 2013	22.38	22.82	22.29	22.70	1,764,239	+0.32(+1.44%)
Dec 17, 2013	22.64	22.76	22.33	22.38	1,830,972	-0.28(-1.25%)
Dec 16, 2013	22.87	22.96	22.65	22.66	988,821	-0.09(-0.39%)
Dec 13, 2013	22.64	22.78	22.50	22.75	1,040,053	+0.06(+0.28%)
Dec 12, 2013	23.03	23.04	22.63	22.69	2,079,124	-0.34(-1.47%)
Dec 11, 2013	23.71	23.72	23.03	23.03	1,732,219	-0.74(-3.13%)
Dec 10, 2013	23.85	24.02	23.75	23.77	1,048,176	-0.06(-0.27%)
Dec 09, 2013	23.69	23.96	23.49	23.84	1,445,826	+0.23(+0.96%)
Dec 06, 2013	23.54	23.89	23.54	23.61	1,041,684	-0.08(-0.34%)
Dec 05, 2013	23.59	24.06	23.54	23.69	870,544	+0.03(+0.14%)
Dec 04, 2013	23.59	23.67	23.35	23.66	1,093,805	+0.06(+0.27%)
Dec 03, 2013	23.59	23.78	23.40	23.59	1,046,080	-0.10(-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.