Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.96	19.28	18.86	19.13	394,583	+0.19(+1.02%)
Feb 27, 2014	18.82	18.94	18.72	18.94	239,536	+0.09(+0.49%)
Feb 26, 2014	18.73	18.93	18.64	18.85	307,886	+0.13(+0.72%)
Feb 25, 2014	18.92	18.96	18.67	18.71	356,542	-0.24(-1.28%)
Feb 24, 2014	18.89	19.29	18.80	18.96	435,558	+0.16(+0.85%)
Feb 21, 2014	18.89	18.89	18.69	18.80	497,705	-0.06(-0.31%)
Feb 20, 2014	18.75	18.91	18.65	18.86	323,614	+0.15(+0.81%)
Feb 19, 2014	18.88	19.02	18.68	18.70	363,976	-0.19(-1.02%)
Feb 18, 2014	18.74	18.93	18.65	18.90	386,907	+0.19(+1.03%)
Feb 14, 2014	18.88	18.70	18.70	18.70	395,535	-0.19(-1.02%)
Feb 13, 2014	18.04	18.96	18.03	18.90	763,293	+0.76(+4.21%)
Feb 12, 2014	18.02	18.34	18.00	18.13	544,309	+0.17(+0.94%)
Feb 11, 2014	17.60	18.00	17.44	17.96	528,249	+0.37(+2.10%)
Feb 10, 2014	17.57	17.70	17.30	17.60	356,533	+0.06(+0.34%)
Feb 07, 2014	17.55	17.61	17.36	17.54	365,132	+0.09(+0.53%)
Feb 06, 2014	17.25	17.62	17.23	17.44	457,930	+0.20(+1.17%)
Feb 05, 2014	17.21	17.33	17.07	17.24	816,860	+0.01(+0.05%)
Feb 04, 2014	16.93	17.30	16.82	17.23	408,944	+0.34(+2.04%)
Feb 03, 2014	17.60	17.78	16.89	16.89	1,075,679	-0.81(-4.56%)
Jan 31, 2014	17.41	17.86	17.28	17.70	683,207	+0.09(+0.52%)
Jan 30, 2014	17.44	17.75	17.38	17.60	311,673	+0.32(+1.85%)
Jan 29, 2014	17.44	17.48	17.21	17.28	646,372	-0.27(-1.53%)
Jan 28, 2014	17.55	17.79	17.49	17.55	774,127	+0.00(+0.00%)
Jan 27, 2014	17.88	17.97	17.48	17.55	843,566	-0.27(-1.51%)
Jan 24, 2014	17.62	17.85	17.39	17.82	1,014,697	+0.02(+0.09%)
Jan 23, 2014	17.39	18.09	17.26	17.81	3,931,427	-1.29(-6.73%)
Jan 22, 2014	18.52	19.15	18.36	19.09	1,394,812	+0.57(+3.08%)
Jan 21, 2014	18.33	18.62	18.33	18.52	642,320	+0.25(+1.38%)
Jan 17, 2014	18.09	18.27	18.27	18.27	341,718	+0.21(+1.16%)
Jan 16, 2014	18.12	18.35	18.02	18.06	131,219	-0.05(-0.28%)
Jan 15, 2014	18.02	18.20	17.96	18.11	285,121	+0.09(+0.51%)
Jan 14, 2014	17.74	18.02	17.74	18.02	375,958	+0.28(+1.56%)
Jan 13, 2014	17.81	17.89	17.69	17.74	610,778	-0.17(-0.94%)
Jan 10, 2014	17.88	17.99	17.75	17.91	225,273	+0.04(+0.24%)
Jan 09, 2014	17.65	17.94	17.54	17.86	505,402	+0.23(+1.29%)
Jan 08, 2014	18.12	18.12	17.23	17.64	1,033,053	-0.55(-3.00%)
Jan 07, 2014	18.33	18.39	18.07	18.18	385,954	-0.08(-0.46%)
Jan 06, 2014	18.40	18.46	18.23	18.27	283,590	-0.03(-0.14%)
Jan 03, 2014	18.17	18.42	18.17	18.29	326,310	+0.13(+0.69%)
Jan 02, 2014	18.15	18.43	18.02	18.17	470,997	-0.11(-0.60%)
Dec 31, 2013	18.49	18.28	18.28	18.28	406,013	-0.18(-0.96%)
Dec 30, 2013	18.54	18.59	18.32	18.45	206,590	-0.11(-0.59%)
Dec 27, 2013	18.61	18.61	18.39	18.56	197,946	+0.03(+0.18%)
Dec 26, 2013	18.44	18.64	18.44	18.53	272,858	+0.14(+0.78%)
Dec 24, 2013	18.33	18.50	18.16	18.38	189,890	+0.07(+0.37%)
Dec 23, 2013	18.07	18.34	17.96	18.32	285,484	+0.28(+1.54%)
Dec 20, 2013	17.83	18.08	17.79	18.04	713,298	+0.28(+1.56%)
Dec 19, 2013	17.82	17.96	17.60	17.76	290,248	-0.04(-0.24%)
Dec 18, 2013	17.34	17.85	17.12	17.81	519,484	+0.54(+3.11%)
Dec 17, 2013	17.21	17.33	17.17	17.27	174,756	+0.08(+0.44%)
Dec 16, 2013	16.89	17.21	16.84	17.19	191,021	+0.15(+0.89%)
Dec 13, 2013	17.02	17.21	16.96	17.04	297,381	+0.03(+0.20%)
Dec 12, 2013	17.04	17.11	16.91	17.01	441,394	-0.04(-0.25%)
Dec 11, 2013	16.93	17.06	16.78	17.05	497,420	+0.09(+0.54%)
Dec 10, 2013	16.96	17.02	16.78	16.96	365,902	-0.03(-0.20%)
Dec 09, 2013	16.93	17.17	16.88	16.99	476,502	+0.13(+0.74%)
Dec 06, 2013	16.47	17.03	16.45	16.87	646,718	+0.58(+3.59%)
Dec 05, 2013	16.28	16.39	16.22	16.28	581,978	-0.02(-0.10%)
Dec 04, 2013	16.31	16.55	16.23	16.30	661,896	-0.10(-0.61%)
Dec 03, 2013	16.70	16.77	16.35	16.40	355,840	-0.37(-2.19%)

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.