Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.95	17.00	16.66	16.90	406,586	-0.05(-0.29%)
Feb 27, 2014	16.47	16.99	16.44	16.95	470,440	+0.52(+3.16%)
Feb 26, 2014	16.10	16.48	16.10	16.43	288,935	+0.39(+2.43%)
Feb 25, 2014	16.50	16.50	16.04	16.04	231,198	-0.45(-2.73%)
Feb 24, 2014	16.49	16.53	16.32	16.49	473,669	-0.01(-0.06%)
Feb 21, 2014	16.50	16.61	16.38	16.50	218,484	+0.02(+0.12%)
Feb 20, 2014	16.75	16.81	16.34	16.48	315,904	-0.23(-1.38%)
Feb 19, 2014	16.56	16.76	16.50	16.71	169,339	+0.24(+1.46%)
Feb 18, 2014	16.35	16.72	16.31	16.47	183,713	+0.17(+1.04%)
Feb 14, 2014		16.30	16.30	16.30	0	-0.16(-0.97%)
Feb 13, 2014	16.46	16.60	16.07	16.46	309,204	-0.01(-0.06%)
Feb 12, 2014	16.53	16.58	16.12	16.47	542,177	+0.06(+0.37%)
Feb 11, 2014	16.06	16.86	15.99	16.41	765,070	+0.31(+1.93%)
Feb 10, 2014	15.82	16.32	15.77	16.10	601,728	+0.34(+2.16%)
Feb 07, 2014	15.70	16.04	15.53	15.76	767,302	+0.08(+0.51%)
Feb 06, 2014	15.89	15.93	15.60	15.68	238,663	-0.11(-0.70%)
Feb 05, 2014	15.68	15.79	15.68	15.79	263,780	+0.04(+0.25%)
Feb 04, 2014	15.75	16.07	15.55	15.75	229,734	+0.06(+0.38%)
Feb 03, 2014	16.43	16.43	15.67	15.69	345,102	-0.78(-4.74%)
Jan 31, 2014	16.60	16.74	16.35	16.47	169,276	-0.15(-0.90%)
Jan 30, 2014	16.83	16.96	16.60	16.62	146,723	-0.13(-0.78%)
Jan 29, 2014	17.00	17.01	16.66	16.75	168,898	-0.25(-1.47%)
Jan 28, 2014	16.98	17.11	16.79	17.00	562,919	+0.11(+0.65%)
Jan 27, 2014	17.25	17.50	16.04	16.89	921,096	+0.20(+1.20%)
Jan 24, 2014	16.95	16.95	16.65	16.69	379,866	-0.26(-1.53%)
Jan 23, 2014	17.22	17.38	16.90	16.95	280,164	-0.25(-1.45%)
Jan 22, 2014	17.50	17.66	17.17	17.20	363,546	-0.28(-1.60%)
Jan 21, 2014	17.85	17.85	17.46	17.48	364,789	-0.37(-2.07%)
Jan 20, 2014	17.57	17.88	17.57	17.85	25,293	+0.12(+0.68%)
Jan 17, 2014	17.50	17.77	17.46	17.73	392,563	+0.22(+1.26%)
Jan 16, 2014	17.50	17.57	17.40	17.51	267,448	+0.01(+0.06%)
Jan 15, 2014	17.74	17.91	17.45	17.50	206,942	-0.24(-1.35%)
Jan 14, 2014	17.99	18.01	17.61	17.74	242,532	-0.19(-1.06%)
Jan 13, 2014	18.23	18.30	17.87	17.93	185,758	-0.32(-1.75%)
Jan 10, 2014	18.23	18.37	18.18	18.25	61,758	+0.00(+0.00%)
Jan 09, 2014	18.50	18.54	18.12	18.25	71,237	-0.14(-0.76%)
Jan 08, 2014	18.59	18.67	18.37	18.39	283,797	-0.35(-1.87%)
Jan 07, 2014	18.34	18.74	18.34	18.74	166,507	+0.47(+2.57%)
Jan 06, 2014	18.30	18.48	18.15	18.27	271,071	+0.01(+0.05%)
Jan 03, 2014	18.38	18.50	18.20	18.26	368,559	+0.05(+0.27%)
Jan 02, 2014	18.01	18.44	18.00	18.21	278,924	+0.28(+1.56%)
Dec 31, 2013		17.93	17.93	17.93	0	-0.12(-0.66%)
Dec 30, 2013	18.08	18.25	17.95	18.05	65,036	+0.03(+0.17%)
Dec 27, 2013	18.08	18.26	17.74	18.02	233,060	-0.12(-0.66%)
Dec 24, 2013		18.14	18.14	18.14	0	-0.07(-0.38%)
Dec 23, 2013	18.79	18.79	18.09	18.21	221,220	-0.58(-3.09%)
Dec 20, 2013	18.82	19.14	18.60	18.79	3,164,669	-0.13(-0.69%)
Dec 19, 2013	18.94	18.94	18.52	18.92	423,426	+0.07(+0.37%)
Dec 18, 2013	18.75	18.85	18.39	18.85	242,799	+0.09(+0.48%)
Dec 17, 2013	18.40	18.79	18.16	18.76	243,041	+0.46(+2.51%)
Dec 16, 2013	18.80	18.91	18.26	18.30	412,003	-0.15(-0.81%)
Dec 13, 2013	18.32	18.73	18.25	18.45	273,619	+0.06(+0.33%)
Dec 12, 2013	18.53	18.71	18.01	18.39	556,334	-0.41(-2.18%)
Dec 11, 2013	19.70	19.70	18.70	18.80	1,011,313	-1.19(-5.95%)
Dec 10, 2013	20.11	20.37	19.95	19.99	99,834	-0.06(-0.30%)
Dec 09, 2013	20.15	20.23	20.00	20.05	45,518	-0.04(-0.20%)
Dec 06, 2013	20.33	20.33	19.94	20.09	57,000	-0.24(-1.18%)
Dec 05, 2013	20.42	20.50	20.21	20.33	27,057	-0.10(-0.49%)
Dec 04, 2013	20.50	20.57	20.01	20.43	68,778	-0.18(-0.87%)
Dec 03, 2013	20.61	20.98	20.41	20.61	368,295	-0.09(-0.43%)

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.