Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.27	17.52	16.60	16.71	6,060,237	-0.58(-3.34%)
Feb 27, 2014	17.35	17.44	17.09	17.28	2,578,847	-0.16(-0.93%)
Feb 26, 2014	17.12	17.58	17.10	17.45	2,185,446	+0.36(+2.11%)
Feb 25, 2014	16.88	17.28	16.84	17.09	2,905,843	+0.22(+1.28%)
Feb 24, 2014	16.76	17.00	16.68	16.87	1,717,505	+0.19(+1.14%)
Feb 21, 2014	16.91	16.91	16.68	16.68	1,629,187	-0.19(-1.12%)
Feb 20, 2014	16.77	16.96	16.59	16.87	1,819,151	+0.09(+0.54%)
Feb 19, 2014	16.67	16.91	16.60	16.78	2,351,191	+0.11(+0.65%)
Feb 18, 2014	16.71	16.87	16.46	16.67	3,856,851	-0.02(-0.11%)
Feb 14, 2014	16.65	16.69	16.69	16.69	1,936,372	+0.00(+0.00%)
Feb 13, 2014	16.67	16.75	16.52	16.69	2,768,026	-0.14(-0.86%)
Feb 12, 2014	16.78	16.94	16.61	16.83	5,971,580	+0.05(+0.27%)
Feb 11, 2014	16.44	16.86	16.28	16.79	3,531,250	+0.38(+2.30%)
Feb 10, 2014	16.15	16.46	16.15	16.41	2,135,117	+0.22(+1.39%)
Feb 07, 2014	16.13	16.58	16.09	16.19	3,030,899	+0.21(+1.29%)
Feb 06, 2014	15.61	16.07	15.61	15.98	1,838,854	+0.37(+2.36%)
Feb 05, 2014	15.68	15.77	15.49	15.61	2,572,450	-0.14(-0.91%)
Feb 04, 2014	15.79	15.87	15.54	15.75	2,969,687	+0.03(+0.17%)
Feb 03, 2014	16.11	16.27	15.60	15.73	5,060,015	-0.42(-2.62%)
Jan 31, 2014	16.15	16.30	16.07	16.15	3,500,805	-0.26(-1.59%)
Jan 30, 2014	16.13	16.58	16.13	16.41	2,944,607	+0.42(+2.64%)
Jan 29, 2014	16.11	16.41	15.93	15.99	3,368,366	-0.23(-1.44%)
Jan 28, 2014	16.09	16.33	15.77	16.22	5,019,152	-0.02(-0.11%)
Jan 27, 2014	16.11	16.47	15.93	16.24	4,816,633	+0.10(+0.61%)
Jan 24, 2014	16.57	16.60	16.03	16.14	6,261,039	-0.54(-3.23%)
Jan 23, 2014	16.46	16.92	16.45	16.68	5,840,304	+0.04(+0.27%)
Jan 22, 2014	16.41	16.83	16.37	16.63	5,419,297	+0.26(+1.59%)
Jan 21, 2014	16.21	16.54	16.19	16.37	4,422,576	+0.19(+1.17%)
Jan 17, 2014	15.78	16.19	16.19	16.19	4,123,629	+0.38(+2.39%)
Jan 16, 2014	15.92	16.00	15.75	15.81	2,883,279	-0.16(-1.01%)
Jan 15, 2014	16.08	16.08	15.87	15.97	3,469,601	-0.11(-0.67%)
Jan 14, 2014	15.55	16.15	15.37	16.08	7,729,878	+1.17(+7.84%)
Jan 13, 2014	15.28	15.37	14.75	14.91	5,976,411	-0.39(-2.53%)
Jan 10, 2014	15.37	15.42	15.18	15.30	3,291,256	-0.07(-0.47%)
Jan 09, 2014	15.29	15.46	15.22	15.37	3,257,635	+0.04(+0.23%)
Jan 08, 2014	15.01	15.39	14.94	15.33	5,628,495	+0.40(+2.65%)
Jan 07, 2014	15.24	15.40	14.94	14.94	6,414,594	-0.30(-1.95%)
Jan 06, 2014	15.39	15.40	15.04	15.23	4,241,220	-0.22(-1.40%)
Jan 03, 2014	15.32	15.48	15.23	15.45	3,155,131	+0.16(+1.06%)
Jan 02, 2014	15.55	15.55	15.24	15.29	3,404,812	-0.39(-2.47%)
Dec 31, 2013	15.35	15.67	15.67	15.67	3,872,377	+0.31(+2.05%)
Dec 30, 2013	15.31	15.51	15.31	15.36	3,655,308	+0.07(+0.47%)
Dec 27, 2013	15.21	15.40	15.19	15.29	3,642,241	+0.23(+1.55%)
Dec 26, 2013	14.92	15.20	14.79	15.05	3,983,227	+0.16(+1.09%)
Dec 24, 2013	14.84	15.00	14.83	14.89	1,747,995	+0.10(+0.67%)
Dec 23, 2013	14.75	14.84	14.64	14.79	8,166,367	+0.31(+2.11%)
Dec 20, 2013	14.64	14.75	14.39	14.49	11,694,587	-0.13(-0.86%)
Dec 19, 2013	14.16	14.90	14.11	14.61	15,737,079	+0.53(+3.76%)
Dec 18, 2013	17.72	14.38	13.75	14.08	27,161,802	-3.64(-20.54%)
Dec 17, 2013	17.73	17.92	17.47	17.72	6,409,034	+0.04(+0.20%)
Dec 16, 2013	17.18	17.90	17.15	17.69	4,209,408	+0.55(+3.20%)
Dec 13, 2013	17.17	17.35	17.10	17.14	2,696,014	-0.03(-0.16%)
Dec 12, 2013	17.44	17.46	17.00	17.17	5,068,783	-0.24(-1.39%)
Dec 11, 2013	17.88	18.01	17.35	17.41	3,970,324	-0.47(-2.61%)
Dec 10, 2013	18.35	18.39	17.77	17.88	4,738,559	-0.60(-3.26%)
Dec 09, 2013	18.37	18.74	18.31	18.48	2,360,961	+0.13(+0.69%)
Dec 06, 2013	18.50	18.61	18.18	18.35	2,619,031	-0.07(-0.39%)
Dec 05, 2013	17.95	18.42	17.83	18.42	6,079,081	+0.51(+2.86%)
Dec 04, 2013	17.86	18.33	17.83	17.91	3,829,933	-0.04(-0.25%)
Dec 03, 2013	17.97	18.14	17.80	17.96	2,903,436	-0.07(-0.40%)

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.