Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.99	18.10	17.81	17.91	589,752	-0.08(-0.46%)
Feb 27, 2014	18.03	18.19	17.88	17.99	881,273	-0.04(-0.20%)
Feb 26, 2014	17.53	18.21	17.47	18.03	1,236,761	+0.63(+3.60%)
Feb 25, 2014	17.40	17.59	17.31	17.40	766,618	+0.01(+0.07%)
Feb 24, 2014	17.29	17.55	17.23	17.39	531,660	+0.16(+0.92%)
Feb 21, 2014	17.19	17.43	17.06	17.23	694,084	+0.08(+0.48%)
Feb 20, 2014	17.46	17.57	17.01	17.15	1,043,248	-0.30(-1.73%)
Feb 19, 2014	17.11	17.68	17.04	17.45	1,299,484	+0.31(+1.83%)
Feb 18, 2014	17.30	17.41	17.06	17.14	1,063,176	-0.14(-0.82%)
Feb 14, 2014	17.02	17.28	17.28	17.28	556,766	+0.25(+1.46%)
Feb 13, 2014	16.88	17.06	16.79	17.03	640,608	+0.00(+0.00%)
Feb 12, 2014	17.24	17.38	16.96	17.03	843,781	-0.15(-0.89%)
Feb 11, 2014	17.22	17.27	16.98	17.19	658,322	-0.03(-0.17%)
Feb 10, 2014	17.12	17.24	16.96	17.22	982,854	+0.07(+0.41%)
Feb 07, 2014	17.16	17.50	17.06	17.14	763,818	+0.08(+0.48%)
Feb 06, 2014	16.44	17.19	16.36	17.06	1,501,057	+0.67(+4.07%)
Feb 05, 2014	16.29	16.42	16.02	16.39	1,250,256	+0.12(+0.76%)
Feb 04, 2014	16.15	16.37	15.96	16.27	2,071,408	+0.31(+1.96%)
Feb 03, 2014	16.57	16.61	15.80	15.96	2,037,350	-0.60(-3.64%)
Jan 31, 2014	16.31	16.78	16.29	16.56	1,526,685	+0.02(+0.11%)
Jan 30, 2014	16.53	16.70	16.43	16.54	826,429	+0.19(+1.16%)
Jan 29, 2014	16.51	16.70	16.34	16.35	725,154	-0.32(-1.91%)
Jan 28, 2014	16.70	16.80	16.63	16.67	770,102	-0.04(-0.21%)
Jan 27, 2014	16.54	16.85	16.42	16.71	1,298,309	+0.23(+1.40%)
Jan 24, 2014	16.65	16.70	16.45	16.48	1,156,204	-0.28(-1.66%)
Jan 23, 2014	16.73	16.82	16.65	16.75	1,729,282	-0.15(-0.91%)
Jan 22, 2014	16.94	16.98	16.78	16.91	1,277,271	-0.06(-0.35%)
Jan 21, 2014	17.33	17.35	16.93	16.97	1,298,209	-0.25(-1.47%)
Jan 17, 2014	17.26	17.22	17.22	17.22	1,053,909	-0.06(-0.34%)
Jan 16, 2014	17.31	17.36	16.84	17.28	2,285,076	-0.14(-0.78%)
Jan 15, 2014	17.42	17.84	17.30	17.42	3,794,091	+0.00(+0.00%)
Jan 14, 2014	16.81	18.17	16.79	17.42	6,454,041	+0.69(+4.13%)
Jan 13, 2014	17.58	17.60	16.58	16.73	3,052,032	-0.90(-5.09%)
Jan 10, 2014	17.34	17.63	17.29	17.62	1,559,220	+0.28(+1.63%)
Jan 09, 2014	17.68	17.69	17.19	17.34	2,186,232	-0.32(-1.84%)
Jan 08, 2014	17.82	17.82	17.01	17.66	5,189,026	-0.18(-1.03%)
Jan 07, 2014	18.20	18.20	17.81	17.85	1,919,619	-0.37(-2.01%)
Jan 06, 2014	18.55	18.72	18.15	18.21	1,145,976	-0.35(-1.91%)
Jan 03, 2014	18.02	18.70	18.02	18.57	1,545,590	+0.53(+2.91%)
Jan 02, 2014	18.30	18.43	17.97	18.04	1,943,020	-0.30(-1.64%)
Dec 31, 2013	18.53	18.34	18.34	18.34	829,136	-0.16(-0.86%)
Dec 30, 2013	18.46	18.60	18.29	18.50	540,639	+0.04(+0.19%)
Dec 27, 2013	18.57	18.69	18.43	18.47	314,241	-0.11(-0.57%)
Dec 26, 2013	18.64	18.72	18.56	18.57	379,964	-0.03(-0.16%)
Dec 24, 2013	18.45	18.61	18.44	18.60	349,484	+0.11(+0.61%)
Dec 23, 2013	18.42	18.50	18.22	18.49	1,080,735	+0.14(+0.74%)
Dec 20, 2013	18.17	18.42	18.01	18.35	1,059,411	+0.18(+1.01%)
Dec 19, 2013	18.25	18.43	18.09	18.17	527,757	-0.19(-1.03%)
Dec 18, 2013	18.11	18.40	17.90	18.36	1,097,160	+0.25(+1.37%)
Dec 17, 2013	18.37	18.43	17.94	18.11	973,575	-0.25(-1.35%)
Dec 16, 2013	18.08	18.43	18.04	18.36	1,177,194	+0.33(+1.83%)
Dec 13, 2013	17.83	18.07	17.78	18.03	1,189,386	+0.21(+1.15%)
Dec 12, 2013	18.43	18.46	17.81	17.82	1,932,585	-0.63(-3.40%)
Dec 11, 2013	18.93	19.02	18.45	18.45	1,449,409	-0.37(-1.96%)
Dec 10, 2013	18.86	19.10	18.74	18.82	1,208,241	-0.11(-0.56%)
Dec 09, 2013	19.09	19.20	18.87	18.93	1,308,986	-0.23(-1.22%)
Dec 06, 2013	19.06	19.31	18.93	19.16	1,543,362	+0.02(+0.09%)
Dec 05, 2013	19.79	19.87	18.95	19.14	2,999,359	-0.41(-2.10%)
Dec 04, 2013	19.65	19.65	19.31	19.55	2,364,236	-0.32(-1.62%)
Dec 03, 2013	20.14	20.18	19.82	19.88	1,323,102	-0.21(-1.05%)

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.