Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.18	21.41	21.15	21.31	1,103,555	+0.16(+0.74%)
Feb 27, 2014	21.05	21.21	21.00	21.15	1,139,446	+0.05(+0.23%)
Feb 26, 2014	21.17	21.30	21.02	21.10	1,258,830	-0.01(-0.07%)
Feb 25, 2014	21.01	21.15	20.94	21.12	1,222,138	+0.10(+0.50%)
Feb 24, 2014	20.94	21.20	20.92	21.01	1,458,831	+0.10(+0.46%)
Feb 21, 2014	20.99	21.02	20.88	20.92	588,184	-0.04(-0.18%)
Feb 20, 2014	20.83	21.01	20.83	20.95	1,249,635	+0.10(+0.48%)
Feb 19, 2014	20.98	21.09	20.85	20.85	1,646,798	-0.20(-0.95%)
Feb 18, 2014	20.84	21.08	20.77	21.05	1,943,257	+0.24(+1.14%)
Feb 14, 2014	20.74	20.82	20.82	20.82	1,953,210	-0.00(-0.02%)
Feb 13, 2014	20.57	20.84	20.56	20.82	1,236,225	+0.21(+1.04%)
Feb 12, 2014	20.48	20.69	20.39	20.61	1,347,646	+0.10(+0.51%)
Feb 11, 2014	20.35	20.61	20.27	20.50	1,178,883	+0.19(+0.94%)
Feb 10, 2014	20.26	20.43	20.12	20.31	2,155,713	-0.01(-0.05%)
Feb 07, 2014	20.00	20.33	19.95	20.32	1,428,692	+0.41(+2.03%)
Feb 06, 2014	19.95	20.05	19.84	19.91	1,318,750	-0.04(-0.21%)
Feb 05, 2014	19.83	20.02	19.74	19.96	1,995,421	+0.13(+0.65%)
Feb 04, 2014	20.24	20.64	19.83	19.83	2,073,778	-0.27(-1.35%)
Feb 03, 2014	20.67	20.69	19.90	20.10	3,707,786	-0.59(-2.83%)
Jan 31, 2014	20.26	20.82	20.20	20.69	2,725,964	+0.48(+2.38%)
Jan 30, 2014	20.00	20.25	19.92	20.20	882,955	+0.30(+1.51%)
Jan 29, 2014	19.74	20.03	19.74	19.90	2,194,085	-0.02(-0.12%)
Jan 28, 2014	19.82	19.93	19.72	19.93	979,216	+0.13(+0.67%)
Jan 27, 2014	19.95	20.03	19.79	19.79	1,543,831	-0.12(-0.60%)
Jan 24, 2014	19.96	20.09	19.84	19.91	1,242,566	-0.11(-0.55%)
Jan 23, 2014	20.11	20.16	19.87	20.02	1,469,069	-0.15(-0.73%)
Jan 22, 2014	20.06	20.19	20.03	20.17	1,054,624	+0.18(+0.88%)
Jan 21, 2014	20.02	20.03	19.88	20.00	1,037,565	+0.11(+0.58%)
Jan 17, 2014	20.03	19.88	19.88	19.88	2,330,764	-0.15(-0.74%)
Jan 16, 2014	19.80	20.09	19.79	20.03	1,484,740	+0.24(+1.23%)
Jan 15, 2014	19.74	19.84	19.61	19.79	871,326	+0.04(+0.22%)
Jan 14, 2014	19.63	19.85	19.58	19.74	605,883	+0.14(+0.71%)
Jan 13, 2014	19.81	19.85	19.56	19.60	1,079,526	-0.20(-0.99%)
Jan 10, 2014	19.60	19.92	19.59	19.80	1,184,436	+0.26(+1.32%)
Jan 09, 2014	19.52	19.64	19.40	19.54	1,006,339	+0.10(+0.49%)
Jan 08, 2014	19.63	19.63	19.31	19.45	1,361,177	-0.19(-0.95%)
Jan 07, 2014	19.31	19.68	19.28	19.63	1,072,319	+0.33(+1.70%)
Jan 06, 2014	19.42	19.47	19.27	19.30	1,756,956	-0.07(-0.34%)
Jan 03, 2014	19.37	19.51	19.18	19.37	1,509,436	+0.02(+0.12%)
Jan 02, 2014	19.78	19.78	19.33	19.35	1,240,523	-0.42(-2.12%)
Dec 31, 2013	19.70	19.77	19.77	19.77	811,111	+0.10(+0.51%)
Dec 30, 2013	19.67	19.80	19.60	19.67	701,754	-0.00(-0.02%)
Dec 27, 2013	19.74	19.86	19.59	19.67	707,780	-0.02(-0.10%)
Dec 26, 2013	19.65	19.78	19.62	19.69	925,843	+0.09(+0.44%)
Dec 24, 2013	19.46	19.71	19.38	19.60	458,790	+0.13(+0.69%)
Dec 23, 2013	19.65	19.74	19.45	19.47	865,579	-0.08(-0.39%)
Dec 20, 2013	19.17	19.59	19.16	19.55	2,125,993	+0.41(+2.12%)
Dec 19, 2013	19.13	19.18	18.83	19.14	1,120,681	-0.00(-0.02%)
Dec 18, 2013	19.05	19.18	18.77	19.15	921,560	+0.14(+0.75%)
Dec 17, 2013	18.99	19.09	18.92	19.00	902,051	-0.00(-0.03%)
Dec 16, 2013	18.98	19.19	18.77	19.01	1,723,561	+0.06(+0.30%)
Dec 13, 2013	19.02	19.02	18.82	18.95	1,243,720	+0.02(+0.10%)
Dec 12, 2013	18.68	19.02	18.64	18.93	1,386,829	+0.24(+1.31%)
Dec 11, 2013	19.14	19.14	18.64	18.69	1,349,966	-0.43(-2.23%)
Dec 10, 2013	19.24	19.40	19.11	19.11	888,659	-0.23(-1.17%)
Dec 09, 2013	19.23	19.47	19.16	19.34	1,008,967	+0.11(+0.59%)
Dec 06, 2013	18.97	19.28	18.93	19.23	1,323,615	+0.18(+0.94%)
Dec 05, 2013	19.03	19.05	18.77	19.05	1,166,150	+0.03(+0.15%)
Dec 04, 2013	19.23	19.28	18.94	19.02	1,360,793	-0.26(-1.35%)
Dec 03, 2013	19.14	19.39	19.04	19.28	890,003	+0.10(+0.54%)

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.