Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.47	19.80	19.03	19.33	1,428,317	-0.13(-0.67%)
Feb 27, 2014	18.99	19.86	18.99	19.46	2,479,121	+0.41(+2.15%)
Feb 26, 2014	19.25	19.41	18.97	19.05	1,025,945	-0.19(-0.99%)
Feb 25, 2014	19.60	19.62	19.20	19.24	746,549	-0.30(-1.54%)
Feb 24, 2014	19.62	19.80	19.49	19.54	828,952	-0.02(-0.10%)
Feb 21, 2014	19.58	19.78	19.30	19.56	885,452	+0.04(+0.20%)
Feb 20, 2014	19.22	19.59	19.13	19.52	894,408	+0.38(+1.99%)
Feb 19, 2014	19.16	19.48	19.10	19.14	1,065,939	-0.21(-1.09%)
Feb 18, 2014	19.38	19.45	18.95	19.35	866,102	+0.05(+0.26%)
Feb 14, 2014	19.41	19.30	19.30	19.30	620,500	-0.09(-0.46%)
Feb 13, 2014	19.10	19.49	18.95	19.39	1,191,716	+0.13(+0.67%)
Feb 12, 2014	19.39	19.51	19.17	19.26	984,819	-0.06(-0.31%)
Feb 11, 2014	19.29	19.41	18.92	19.32	1,291,722	+0.02(+0.10%)
Feb 10, 2014	19.40	19.57	18.70	19.30	1,850,027	+0.12(+0.63%)
Feb 07, 2014	18.40	19.79	18.33	19.18	3,032,346	+0.83(+4.52%)
Feb 06, 2014	17.78	18.45	17.75	18.35	1,591,345	+0.47(+2.63%)
Feb 05, 2014	17.85	17.95	17.60	17.88	1,147,326	-0.08(-0.45%)
Feb 04, 2014	17.88	18.09	17.66	17.96	1,382,232	+0.12(+0.67%)
Feb 03, 2014	18.53	18.82	17.73	17.84	3,033,684	-0.78(-4.19%)
Jan 31, 2014	18.64	18.85	18.52	18.62	1,462,083	-0.40(-2.10%)
Jan 30, 2014	19.20	19.32	18.87	19.02	868,623	+0.03(+0.16%)
Jan 29, 2014	18.80	19.35	18.75	18.99	1,138,008	-0.01(-0.05%)
Jan 28, 2014	19.10	19.32	18.91	19.00	1,473,458	-0.04(-0.21%)
Jan 27, 2014	19.54	19.55	18.66	19.04	1,581,144	-0.51(-2.61%)
Jan 24, 2014	20.21	20.24	19.39	19.55	1,682,863	-0.89(-4.35%)
Jan 23, 2014	20.90	20.90	20.37	20.44	813,673	-0.51(-2.43%)
Jan 22, 2014	20.75	21.06	20.49	20.95	933,031	+0.27(+1.31%)
Jan 21, 2014	20.90	20.98	20.41	20.68	795,674	-0.07(-0.34%)
Jan 17, 2014	21.07	20.75	20.75	20.75	1,123,600	-0.40(-1.89%)
Jan 16, 2014	20.90	21.18	20.72	21.15	1,055,453	+0.16(+0.76%)
Jan 15, 2014	20.10	21.37	19.91	20.99	3,358,131	+0.69(+3.40%)
Jan 14, 2014	19.64	20.36	19.64	20.30	2,228,711	+0.88(+4.53%)
Jan 13, 2014	19.88	20.05	19.27	19.42	1,690,444	-0.56(-2.80%)
Jan 10, 2014	20.06	20.37	19.96	19.98	1,119,503	-0.02(-0.10%)
Jan 09, 2014	19.85	20.11	19.79	20.00	872,631	+0.22(+1.11%)
Jan 08, 2014	19.55	20.14	19.55	19.78	1,768,168	+0.28(+1.44%)
Jan 07, 2014	19.44	19.85	19.37	19.50	1,028,596	+0.20(+1.04%)
Jan 06, 2014	19.55	19.59	19.02	19.30	1,845,624	-0.24(-1.23%)
Jan 03, 2014	20.23	20.36	19.45	19.54	2,097,043	-0.66(-3.27%)
Jan 02, 2014	20.38	20.49	19.75	20.20	901,116	-0.25(-1.22%)
Dec 31, 2013	20.26	20.45	20.45	20.45	776,400	+0.27(+1.34%)
Dec 30, 2013	20.06	20.34	20.01	20.18	753,899	+0.10(+0.50%)
Dec 27, 2013	20.40	20.50	20.02	20.08	578,465	-0.19(-0.94%)
Dec 26, 2013	20.37	20.67	20.19	20.27	676,694	-0.04(-0.20%)
Dec 24, 2013	20.03	20.55	20.03	20.31	561,084	+0.36(+1.80%)
Dec 23, 2013	19.94	20.15	19.86	19.95	901,544	+0.09(+0.45%)
Dec 20, 2013	19.75	19.88	19.60	19.86	1,247,229	+0.20(+1.02%)
Dec 19, 2013	20.13	20.21	19.65	19.66	1,083,882	-0.53(-2.63%)
Dec 18, 2013	19.80	20.22	19.64	20.19	1,105,017	+0.13(+0.65%)
Dec 17, 2013	19.85	20.12	19.72	20.06	791,708	+0.26(+1.31%)
Dec 16, 2013	19.73	19.85	19.47	19.80	974,658	+0.34(+1.75%)
Dec 13, 2013	19.25	19.57	19.19	19.46	955,687	+0.30(+1.57%)
Dec 12, 2013	19.12	19.26	19.01	19.16	672,629	+0.06(+0.31%)
Dec 11, 2013	19.60	19.64	19.03	19.10	1,100,588	-0.52(-2.65%)
Dec 10, 2013	19.37	19.76	19.34	19.62	849,247	+0.16(+0.82%)
Dec 09, 2013	20.04	20.26	19.45	19.46	2,086,628	-0.54(-2.70%)
Dec 06, 2013	20.27	20.32	19.98	20.00	805,324	-0.02(-0.10%)
Dec 05, 2013	19.90	20.10	19.74	20.02	1,274,928	+0.18(+0.91%)
Dec 04, 2013	19.38	20.13	19.28	19.84	1,373,497	+0.38(+1.95%)
Dec 03, 2013	19.41	19.75	19.21	19.46	1,086,811	-0.01(-0.05%)

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.