Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.75	18.08	17.58	17.70	535,731	-0.02(-0.13%)
Feb 27, 2014	17.65	17.81	17.52	17.72	457,046	-0.01(-0.05%)
Feb 26, 2014	17.32	17.88	17.24	17.73	459,977	+0.42(+2.40%)
Feb 25, 2014	17.77	17.77	17.06	17.31	870,903	-0.51(-2.87%)
Feb 24, 2014	17.69	18.12	17.66	17.82	381,735	+0.05(+0.28%)
Feb 21, 2014	18.17	18.18	17.72	17.77	480,142	-0.30(-1.67%)
Feb 20, 2014	17.97	18.15	17.81	18.08	374,478	+0.19(+1.05%)
Feb 19, 2014	18.10	18.22	17.83	17.89	434,214	-0.32(-1.78%)
Feb 18, 2014	18.05	18.40	17.95	18.21	495,323	+0.23(+1.27%)
Feb 14, 2014	18.29	17.98	17.98	17.98	1,064,087	-0.38(-2.04%)
Feb 13, 2014	18.07	18.53	17.86	18.36	372,332	+0.16(+0.88%)
Feb 12, 2014	18.12	18.76	17.97	18.20	837,236	+0.34(+1.92%)
Feb 11, 2014	17.50	18.00	17.34	17.86	1,088,073	+0.32(+1.83%)
Feb 10, 2014	17.39	17.54	17.21	17.54	410,493	+0.17(+0.97%)
Feb 07, 2014	17.20	17.50	17.00	17.37	404,665	+0.20(+1.15%)
Feb 06, 2014	17.27	17.46	17.12	17.17	280,431	-0.11(-0.61%)
Feb 05, 2014	17.54	17.54	17.06	17.27	447,065	-0.32(-1.85%)
Feb 04, 2014	17.38	17.76	17.16	17.60	489,672	+0.29(+1.66%)
Feb 03, 2014	17.65	17.83	17.05	17.31	953,630	-0.45(-2.52%)
Jan 31, 2014	17.56	17.96	17.45	17.76	507,730	-0.13(-0.74%)
Jan 30, 2014	17.48	18.14	17.21	17.89	1,269,481	-0.13(-0.74%)
Jan 29, 2014	18.91	18.91	18.01	18.02	1,174,030	-1.10(-5.76%)
Jan 28, 2014	19.46	19.51	19.07	19.13	728,405	-0.33(-1.72%)
Jan 27, 2014	19.55	19.76	19.32	19.46	548,979	-0.07(-0.35%)
Jan 24, 2014	19.72	19.80	19.45	19.53	732,572	-0.31(-1.55%)
Jan 23, 2014	19.73	19.85	19.51	19.84	977,836	+0.04(+0.21%)
Jan 22, 2014	19.67	19.84	19.51	19.80	1,017,423	+0.11(+0.58%)
Jan 21, 2014	20.21	20.21	19.66	19.68	553,668	-0.09(-0.46%)
Jan 17, 2014	19.77	19.77	19.77	19.77	1,049,223	-0.08(-0.42%)
Jan 16, 2014	20.21	20.21	19.78	19.85	845,206	-0.47(-2.30%)
Jan 15, 2014	20.93	21.14	20.21	20.32	849,978	-0.60(-2.89%)
Jan 14, 2014	20.61	20.97	20.33	20.93	236,370	+0.35(+1.71%)
Jan 13, 2014	20.98	21.05	20.40	20.57	464,392	-0.40(-1.90%)
Jan 10, 2014	21.14	21.25	20.82	20.97	358,902	-0.16(-0.78%)
Jan 09, 2014	21.20	21.32	20.79	21.14	418,266	-0.02(-0.09%)
Jan 08, 2014	21.01	21.32	20.97	21.15	874,352	+0.16(+0.76%)
Jan 07, 2014	20.56	21.09	20.43	20.99	883,813	+0.45(+2.20%)
Jan 06, 2014	20.70	20.84	20.39	20.54	793,110	-0.09(-0.42%)
Jan 03, 2014	20.40	20.71	20.36	20.63	626,491	+0.25(+1.23%)
Jan 02, 2014	20.20	20.42	19.95	20.38	678,443	+0.13(+0.63%)
Dec 31, 2013	20.07	20.25	20.25	20.25	1,095,564	+0.26(+1.28%)
Dec 30, 2013	19.79	20.01	19.61	19.99	306,067	+0.16(+0.81%)
Dec 27, 2013	19.80	19.84	19.55	19.83	275,265	+0.12(+0.60%)
Dec 26, 2013	19.52	19.83	19.41	19.71	237,893	+0.28(+1.44%)
Dec 24, 2013	19.42	19.67	19.32	19.43	124,241	+0.01(+0.07%)
Dec 23, 2013	19.41	19.51	19.18	19.42	398,471	+0.11(+0.59%)
Dec 20, 2013	18.94	19.37	18.76	19.31	909,434	+0.45(+2.40%)
Dec 19, 2013	19.08	19.25	18.80	18.85	426,736	-0.19(-1.01%)
Dec 18, 2013	18.42	19.08	18.28	19.04	554,927	+0.68(+3.69%)
Dec 17, 2013	18.44	18.52	18.25	18.37	346,492	-0.06(-0.32%)
Dec 16, 2013	18.26	18.53	18.14	18.43	767,574	+0.41(+2.26%)
Dec 13, 2013	18.13	18.53	17.77	18.02	1,118,741	-0.03(-0.15%)
Dec 12, 2013	18.40	18.42	17.91	18.05	779,994	-0.37(-2.01%)
Dec 11, 2013	18.84	18.85	18.34	18.42	537,307	-0.41(-2.19%)
Dec 10, 2013	19.19	19.34	18.78	18.83	586,030	-0.45(-2.33%)
Dec 09, 2013	19.45	19.56	19.16	19.28	387,135	-0.16(-0.82%)
Dec 06, 2013	19.74	19.80	19.42	19.44	0	-0.05(-0.26%)
Dec 05, 2013	19.22	19.80	19.21	19.49	0	+0.23(+1.19%)
Dec 04, 2013	19.31	19.86	19.15	19.26	0	-0.08(-0.40%)
Dec 03, 2013	19.68	19.78	19.11	19.34	1,014,437	-0.42(-2.13%)

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.