Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.01	16.09	15.95	16.02	2,863,796	-0.06(-0.36%)
Feb 27, 2014	15.96	16.09	15.95	16.08	1,851,555	+0.01(+0.04%)
Feb 26, 2014	16.11	16.14	16.01	16.07	3,902,230	-0.04(-0.24%)
Feb 25, 2014	16.19	16.22	16.09	16.11	4,142,275	-0.14(-0.87%)
Feb 24, 2014	16.18	16.38	16.06	16.25	2,448,843	+0.19(+1.20%)
Feb 21, 2014	16.07	16.12	16.05	16.06	1,545,508	-0.08(-0.48%)
Feb 20, 2014	16.00	16.18	15.98	16.14	1,879,611	+0.17(+1.05%)
Feb 19, 2014	16.04	16.14	15.94	15.97	3,220,013	-0.07(-0.44%)
Feb 18, 2014	16.02	16.07	15.98	16.04	3,883,237	+0.07(+0.44%)
Feb 14, 2014	15.90	15.97	15.97	15.97	3,325,002	+0.26(+1.63%)
Feb 13, 2014	15.54	15.77	15.53	15.71	1,801,088	-0.04(-0.24%)
Feb 12, 2014	15.80	15.82	15.71	15.75	2,532,004	+0.11(+0.70%)
Feb 11, 2014	15.49	15.70	15.48	15.64	2,317,088	+0.36(+2.35%)
Feb 10, 2014	15.28	15.31	15.25	15.28	2,056,585	-0.01(-0.04%)
Feb 07, 2014	15.19	15.29	15.16	15.29	2,256,527	+0.11(+0.72%)
Feb 06, 2014	15.05	15.19	15.05	15.18	5,526,174	+0.37(+2.52%)
Feb 05, 2014	14.80	14.85	14.71	14.81	1,853,220	-0.12(-0.77%)
Feb 04, 2014	14.82	14.93	14.79	14.92	3,563,263	+0.35(+2.42%)
Feb 03, 2014	14.91	14.94	14.56	14.57	5,292,102	-0.22(-1.52%)
Jan 31, 2014	14.69	14.87	14.65	14.80	1,910,576	-0.16(-1.07%)
Jan 30, 2014	14.95	14.99	14.88	14.96	2,361,003	+0.22(+1.53%)
Jan 29, 2014	14.72	14.87	14.72	14.73	3,130,833	-0.15(-1.04%)
Jan 28, 2014	14.85	14.91	14.81	14.89	2,468,544	+0.11(+0.74%)
Jan 27, 2014	14.78	14.87	14.65	14.78	2,560,407	+0.06(+0.44%)
Jan 24, 2014	14.87	14.89	14.71	14.71	3,991,934	-0.33(-2.18%)
Jan 23, 2014	15.18	15.18	14.95	15.04	3,737,899	-0.30(-1.97%)
Jan 22, 2014	15.41	15.43	15.31	15.34	2,290,030	+0.01(+0.08%)
Jan 21, 2014	15.37	15.40	15.27	15.33	1,641,709	+0.10(+0.68%)
Jan 17, 2014	15.28	15.23	15.23	15.23	2,140,471	-0.09(-0.59%)
Jan 16, 2014	15.30	15.33	15.25	15.32	2,446,860	-0.03(-0.21%)
Jan 15, 2014	15.35	15.38	15.29	15.35	2,453,877	-0.01(-0.04%)
Jan 14, 2014	15.36	15.39	15.30	15.35	2,880,844	-0.21(-1.32%)
Jan 13, 2014	15.67	15.71	15.52	15.56	2,085,129	-0.08(-0.49%)
Jan 10, 2014	15.54	15.68	15.54	15.64	2,362,556	+0.15(+1.00%)
Jan 09, 2014	15.52	15.52	15.43	15.48	2,484,034	-0.03(-0.17%)
Jan 08, 2014	15.55	15.59	15.45	15.51	4,964,184	-0.10(-0.62%)
Jan 07, 2014	15.57	15.64	15.57	15.61	1,411,244	-0.03(-0.16%)
Jan 06, 2014	15.64	15.66	15.60	15.63	2,882,401	-0.05(-0.33%)
Jan 03, 2014	15.75	15.81	15.68	15.68	2,651,085	+0.15(+0.99%)
Jan 02, 2014	15.62	15.63	15.51	15.53	3,831,497	-0.12(-0.78%)
Dec 31, 2013	15.63	15.65	15.65	15.65	1,547,971	+0.05(+0.33%)
Dec 30, 2013	15.64	15.64	15.56	15.60	2,157,584	+0.04(+0.29%)
Dec 27, 2013	15.66	15.67	15.55	15.55	1,322,809	-0.05(-0.35%)
Dec 26, 2013	15.53	15.61	15.47	15.61	554,008	-0.03(-0.16%)
Dec 24, 2013	15.56	15.65	15.56	15.63	526,632	+0.05(+0.33%)
Dec 23, 2013	15.56	15.65	15.54	15.58	2,150,240	+0.19(+1.21%)
Dec 20, 2013	15.33	15.40	15.31	15.40	3,327,437	+0.24(+1.61%)
Dec 19, 2013	15.08	15.17	15.05	15.15	4,975,489	+0.24(+1.59%)
Dec 18, 2013	14.88	15.05	14.68	14.92	4,301,324	+0.06(+0.41%)
Dec 17, 2013	14.88	14.90	14.80	14.85	2,050,830	-0.16(-1.08%)
Dec 16, 2013	15.01	15.11	15.00	15.02	2,524,690	+0.11(+0.76%)
Dec 13, 2013	14.87	14.92	14.82	14.90	2,534,723	+0.17(+1.15%)
Dec 12, 2013	14.75	14.79	14.68	14.74	2,841,059	-0.36(-2.40%)
Dec 11, 2013	15.29	15.29	15.07	15.10	3,726,195	-0.23(-1.51%)
Dec 10, 2013	15.34	15.36	15.29	15.33	1,536,150	-0.01(-0.04%)
Dec 09, 2013	15.31	15.35	15.29	15.34	1,766,532	-0.21(-1.37%)
Dec 06, 2013	15.48	15.56	15.45	15.55	2,199,429	+0.11(+0.69%)
Dec 05, 2013	15.35	15.46	15.33	15.44	4,695,393	-0.20(-1.28%)
Dec 04, 2013	15.52	15.67	15.51	15.64	1,717,389	-0.01(-0.08%)
Dec 03, 2013	15.62	15.67	15.56	15.66	2,596,736	-0.04(-0.24%)

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.