Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	15.81	15.91	15.61	15.68	56,805,296	-0.09(-0.55%)
Feb 27, 2014	15.74	15.86	15.73	15.77	35,830,380	-0.01(-0.05%)
Feb 26, 2014	15.71	15.84	15.51	15.78	60,526,656	+0.06(+0.41%)
Feb 25, 2014	15.94	15.99	15.66	15.71	62,881,432	-0.20(-1.27%)
Feb 24, 2014	15.86	16.07	15.83	15.92	58,177,044	-0.01(-0.05%)
Feb 21, 2014	16.09	16.15	15.92	15.92	43,760,480	-0.12(-0.76%)
Feb 20, 2014	16.00	16.12	15.94	16.04	36,417,420	+0.01(+0.09%)
Feb 19, 2014	16.07	16.23	15.99	16.03	40,726,172	-0.09(-0.58%)
Feb 18, 2014	16.18	16.22	16.07	16.12	43,105,984	-0.11(-0.67%)
Feb 14, 2014	15.99	16.23	16.23	16.23	89,665,824	+0.21(+1.30%)
Feb 13, 2014	15.82	16.02	15.59	16.02	213,664,240	-0.40(-2.45%)
Feb 12, 2014	16.27	16.43	16.20	16.43	93,455,568	+0.09(+0.53%)
Feb 11, 2014	16.39	16.46	16.31	16.34	63,637,864	-0.09(-0.53%)
Feb 10, 2014	16.29	16.46	16.23	16.43	62,902,840	+0.12(+0.71%)
Feb 07, 2014	16.20	16.35	16.04	16.31	75,261,928	+0.13(+0.80%)
Feb 06, 2014	15.86	16.25	15.81	16.18	68,771,392	+0.37(+2.32%)
Feb 05, 2014	15.61	15.88	15.52	15.81	64,269,028	+0.13(+0.83%)
Feb 04, 2014	15.53	15.70	15.40	15.68	64,758,520	+0.18(+1.16%)
Feb 03, 2014	15.78	15.79	15.44	15.51	84,134,248	-0.26(-1.64%)
Jan 31, 2014	15.55	15.82	15.55	15.76	60,238,924	-0.05(-0.30%)
Jan 30, 2014	15.66	15.82	15.56	15.81	59,401,324	+0.23(+1.51%)
Jan 29, 2014	15.55	15.71	15.54	15.58	49,153,060	-0.07(-0.46%)
Jan 28, 2014	15.74	15.83	15.61	15.65	57,580,100	-0.18(-1.14%)
Jan 27, 2014	15.66	15.91	15.66	15.83	84,022,160	-0.14(-0.90%)
Jan 24, 2014	16.12	16.22	15.95	15.97	57,336,424	-0.26(-1.60%)
Jan 23, 2014	16.33	16.44	16.16	16.23	51,436,352	-0.20(-1.23%)
Jan 22, 2014	16.48	16.51	16.39	16.43	42,667,736	+0.01(+0.04%)
Jan 21, 2014	16.48	16.51	16.29	16.43	46,451,924	+0.06(+0.40%)
Jan 17, 2014	16.25	16.36	16.36	16.36	61,639,788	-0.03(-0.18%)
Jan 16, 2014	16.44	16.48	16.28	16.39	54,072,492	+0.00(+0.00%)
Jan 15, 2014	16.12	16.55	16.13	16.39	85,824,232	+0.27(+1.65%)
Jan 14, 2014	16.07	16.20	15.97	16.12	61,571,968	+0.16(+0.99%)
Jan 13, 2014	16.11	16.42	15.93	15.97	82,829,424	-0.02(-0.14%)
Jan 10, 2014	15.99	16.03	15.82	15.99	42,143,552	+0.09(+0.59%)
Jan 09, 2014	16.04	16.05	15.77	15.89	44,189,304	-0.15(-0.91%)
Jan 08, 2014	16.04	16.09	15.94	16.04	53,309,544	-0.01(-0.08%)
Jan 07, 2014	16.02	16.12	15.94	16.05	51,884,932	+0.22(+1.36%)
Jan 06, 2014	15.80	15.99	15.78	15.84	47,440,332	+0.02(+0.14%)
Jan 03, 2014	15.89	15.92	15.71	15.81	50,495,232	-0.01(-0.09%)
Jan 02, 2014	15.95	16.04	15.76	15.83	61,643,252	-0.19(-1.17%)
Dec 31, 2013	15.89	16.02	16.02	16.02	46,553,020	+0.13(+0.81%)
Dec 30, 2013	15.71	15.94	15.71	15.89	38,778,744	+0.16(+1.04%)
Dec 27, 2013	15.56	15.74	15.55	15.72	33,753,060	+0.16(+1.01%)
Dec 26, 2013	15.51	15.62	15.51	15.57	23,895,114	+0.08(+0.51%)
Dec 24, 2013	15.32	15.54	15.31	15.49	25,729,774	+0.09(+0.56%)
Dec 23, 2013	15.17	15.44	15.15	15.40	57,646,656	+0.31(+2.08%)
Dec 20, 2013	15.04	15.17	14.97	15.09	89,830,736	+0.04(+0.29%)
Dec 19, 2013	15.02	15.05	14.83	15.04	51,266,192	+0.05(+0.33%)
Dec 18, 2013	14.91	15.02	14.65	14.99	77,675,720	+0.06(+0.38%)
Dec 17, 2013	14.82	15.09	14.77	14.94	63,356,152	+0.17(+1.16%)
Dec 16, 2013	14.52	14.82	14.46	14.77	74,313,296	+0.31(+2.17%)
Dec 13, 2013	14.67	14.69	14.44	14.45	72,670,936	-0.19(-1.32%)
Dec 12, 2013	14.87	14.87	14.47	14.64	97,354,888	-0.26(-1.77%)
Dec 11, 2013	14.99	15.00	14.74	14.91	92,470,784	-0.24(-1.56%)
Dec 10, 2013	15.19	15.24	15.10	15.14	64,254,188	-0.01(-0.05%)
Dec 09, 2013	15.19	15.23	15.14	15.15	58,005,140	-0.04(-0.28%)
Dec 06, 2013	15.08	15.22	15.04	15.19	0	+0.26(+1.77%)
Dec 05, 2013	15.14	15.21	14.92	14.93	86,474,184	-0.24(-1.59%)
Dec 04, 2013	15.06	15.24	15.04	15.17	62,324,172	-0.01(-0.05%)
Dec 03, 2013	15.03	15.18	15.03	15.18	73,463,688	+0.12(+0.81%)

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.