Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.61	19.94	19.38	19.56	156,560	-0.05(-0.28%)
Feb 27, 2014	19.30	19.63	19.09	19.61	287,159	+0.22(+1.13%)
Feb 26, 2014	19.21	19.48	19.06	19.39	58,382	+0.14(+0.73%)
Feb 25, 2014	19.61	19.61	19.02	19.25	71,087	-0.18(-0.93%)
Feb 24, 2014	19.38	19.54	19.22	19.43	121,327	-0.02(-0.08%)
Feb 21, 2014	19.47	19.67	19.24	19.45	93,086	+0.09(+0.49%)
Feb 20, 2014	19.00	19.52	19.00	19.35	81,975	+0.37(+1.94%)
Feb 19, 2014	19.39	19.41	18.83	18.98	442,805	-0.53(-2.73%)
Feb 18, 2014	19.28	19.71	19.15	19.52	85,603	+0.18(+0.93%)
Feb 14, 2014	19.27	19.34	19.34	19.34	57,378	+0.07(+0.37%)
Feb 13, 2014	19.10	19.29	19.00	19.27	73,247	+0.08(+0.41%)
Feb 12, 2014	19.37	19.40	19.02	19.19	94,858	+0.20(+1.07%)
Feb 11, 2014	18.67	19.16	18.66	18.98	43,022	+0.28(+1.51%)
Feb 10, 2014	19.06	19.09	18.44	18.70	88,511	-0.20(-1.08%)
Feb 07, 2014	19.12	19.12	18.59	18.91	40,770	-0.11(-0.58%)
Feb 06, 2014	19.06	19.25	18.98	19.02	46,558	-0.03(-0.16%)
Feb 05, 2014	19.02	19.19	18.87	19.05	95,748	-0.02(-0.12%)
Feb 04, 2014	18.77	19.21	18.51	19.07	151,805	+0.41(+2.18%)
Feb 03, 2014	19.41	19.42	18.48	18.66	131,171	-0.71(-3.68%)
Jan 31, 2014	19.30	19.59	19.27	19.38	106,605	-0.27(-1.39%)
Jan 30, 2014	20.34	20.34	19.38	19.65	132,127	-0.73(-3.57%)
Jan 29, 2014	20.71	20.85	20.17	20.38	60,799	-0.48(-2.29%)
Jan 28, 2014	21.08	21.39	20.71	20.85	75,123	+0.13(+0.60%)
Jan 27, 2014	21.10	21.10	20.58	20.73	75,153	-0.23(-1.12%)
Jan 24, 2014	20.86	21.32	20.86	20.96	129,578	-0.12(-0.56%)
Jan 23, 2014	21.43	21.43	20.76	21.08	227,000	-0.04(-0.19%)
Jan 22, 2014	22.08	22.44	20.96	21.12	936,826	-0.83(-3.78%)
Jan 21, 2014	21.82	22.00	21.61	21.95	79,217	+0.31(+1.41%)
Jan 17, 2014	21.90	21.64	21.64	21.64	43,065	-0.22(-1.00%)
Jan 16, 2014	22.00	22.15	21.77	21.86	54,603	-0.13(-0.57%)
Jan 15, 2014	21.97	22.26	21.91	21.99	49,151	+0.02(+0.11%)
Jan 14, 2014	21.97	22.18	21.91	21.97	47,271	+0.02(+0.07%)
Jan 13, 2014	21.97	22.02	21.88	21.95	42,789	+0.01(+0.04%)
Jan 10, 2014	21.93	22.11	21.76	21.94	74,049	+0.06(+0.29%)
Jan 09, 2014	21.83	22.05	21.83	21.88	32,987	+0.18(+0.83%)
Jan 08, 2014	21.57	21.79	21.57	21.70	38,589	+0.07(+0.33%)
Jan 07, 2014	21.67	21.91	21.48	21.63	28,051	-0.01(-0.04%)
Jan 06, 2014	21.59	21.78	21.56	21.64	30,067	+0.09(+0.40%)
Jan 03, 2014	21.53	21.81	21.13	21.55	34,935	+0.01(+0.04%)
Jan 02, 2014	22.16	22.16	21.40	21.54	34,223	-0.66(-2.96%)
Dec 31, 2013	22.23	22.20	22.20	22.20	24,663	+0.04(+0.18%)
Dec 30, 2013	21.92	22.40	21.92	22.16	10,848	-0.08(-0.35%)
Dec 27, 2013	22.33	22.81	21.98	22.24	13,531	-0.01(-0.04%)
Dec 26, 2013	22.16	22.93	22.06	22.25	28,770	+0.06(+0.28%)
Dec 24, 2013	22.59	22.59	21.91	22.18	17,010	-0.32(-1.43%)
Dec 23, 2013	21.90	22.64	21.18	22.51	34,782	+0.63(+2.86%)
Dec 20, 2013	21.74	22.15	21.59	21.88	104,998	+0.24(+1.12%)
Dec 19, 2013	21.79	22.15	21.32	21.64	27,292	-0.24(-1.11%)
Dec 18, 2013	21.16	21.90	20.97	21.88	42,532	+0.69(+3.25%)
Dec 17, 2013	21.02	21.71	20.97	21.19	23,981	-0.16(-0.77%)
Dec 16, 2013	21.30	21.45	20.92	21.35	21,073	+0.08(+0.37%)
Dec 13, 2013	20.90	21.46	20.66	21.28	20,742	+0.36(+1.71%)
Dec 12, 2013	20.69	21.06	20.65	20.92	16,731	+0.29(+1.40%)
Dec 11, 2013	20.94	21.04	20.58	20.63	35,758	-0.39(-1.85%)
Dec 10, 2013	21.48	21.48	20.89	21.02	28,740	-0.38(-1.78%)
Dec 09, 2013	21.39	21.51	21.18	21.40	38,091	-0.14(-0.65%)
Dec 06, 2013	21.46	21.61	21.22	21.54	0	+0.32(+1.51%)
Dec 05, 2013	21.06	21.35	20.93	21.22	0	+0.20(+0.96%)
Dec 04, 2013	21.10	21.33	20.93	21.02	0	-0.09(-0.44%)
Dec 03, 2013	21.02	21.32	21.02	21.11	0	+0.01(+0.04%)

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.