Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.13	23.40	23.08	23.40	1,379,204	+0.36(+1.54%)
Mar 28, 2014	22.70	23.07	22.66	23.04	1,172,361	+0.39(+1.71%)
Mar 27, 2014	22.27	22.72	22.25	22.66	1,240,592	+0.41(+1.85%)
Mar 26, 2014	22.16	22.37	22.11	22.24	1,053,222	+0.13(+0.58%)
Mar 25, 2014	22.08	22.15	21.95	22.12	703,704	+0.10(+0.44%)
Mar 24, 2014	22.08	22.17	21.84	22.02	971,511	-0.03(-0.15%)
Mar 21, 2014	21.66	22.09	21.61	22.05	1,451,392	+0.51(+2.36%)
Mar 20, 2014	21.23	21.61	21.09	21.54	1,276,343	+0.28(+1.33%)
Mar 19, 2014	21.54	21.57	21.15	21.26	957,324	-0.36(-1.64%)
Mar 18, 2014	21.60	21.80	21.55	21.61	940,499	+0.06(+0.30%)
Mar 17, 2014	21.35	21.57	21.33	21.55	617,544	+0.30(+1.41%)
Mar 14, 2014	21.25	21.44	21.17	21.25	1,390,127	-0.06(-0.30%)
Mar 13, 2014	21.45	21.53	21.25	21.32	1,132,175	+0.02(+0.08%)
Mar 12, 2014	21.09	21.32	20.92	21.30	1,491,031	-0.09(-0.42%)
Mar 11, 2014	21.66	21.74	21.35	21.39	1,249,918	-0.24(-1.12%)
Mar 10, 2014	21.44	21.66	21.41	21.63	905,373	+0.18(+0.83%)
Mar 07, 2014	21.40	21.48	21.40	21.45	634,842	-0.02(-0.11%)
Mar 06, 2014	21.40	21.53	21.28	21.48	638,526	+0.15(+0.68%)
Mar 05, 2014	21.32	21.34	21.19	21.33	744,993	-0.01(-0.04%)
Mar 04, 2014	21.59	21.59	21.29	21.34	846,115	-0.08(-0.38%)
Mar 03, 2014	21.27	21.54	21.24	21.42	1,525,438	+0.00(+0.00%)
Feb 28, 2014	21.05	21.51	21.05	21.42	1,589,383	+0.48(+2.28%)
Feb 27, 2014	20.86	20.95	20.80	20.94	1,055,238	+0.11(+0.54%)
Feb 26, 2014	20.86	20.92	20.73	20.83	1,246,890	-0.02(-0.08%)
Feb 25, 2014	21.07	21.07	20.84	20.85	1,330,495	-0.23(-1.07%)
Feb 24, 2014	20.93	21.26	20.71	21.07	1,437,589	+0.36(+1.76%)
Feb 21, 2014	20.68	20.90	20.62	20.71	1,082,534	+0.03(+0.16%)
Feb 20, 2014	20.79	20.79	20.62	20.68	1,539,817	-0.10(-0.47%)
Feb 19, 2014	20.85	21.03	20.74	20.77	3,069,371	-0.19(-0.89%)
Feb 18, 2014	20.96	21.03	20.83	20.96	1,518,436	+0.05(+0.23%)
Feb 14, 2014	21.12	20.91	20.91	20.91	1,613,822	-0.27(-1.26%)
Feb 13, 2014	21.54	21.56	21.03	21.18	1,997,443	-0.63(-2.89%)
Feb 12, 2014	21.61	21.82	21.58	21.81	1,348,451	+0.29(+1.35%)
Feb 11, 2014	21.30	21.60	21.26	21.52	1,465,868	+0.18(+0.83%)
Feb 10, 2014	21.44	21.44	21.27	21.34	1,532,939	-0.11(-0.49%)
Feb 07, 2014	21.59	21.69	21.37	21.44	2,510,921	-0.02(-0.08%)
Feb 06, 2014	21.04	21.50	20.98	21.46	1,491,141	+0.39(+1.84%)
Feb 05, 2014	20.85	21.11	20.76	21.07	2,167,257	+0.16(+0.77%)
Feb 04, 2014	20.81	20.97	20.79	20.91	1,277,244	+0.14(+0.66%)
Feb 03, 2014	21.15	21.22	20.74	20.77	2,525,685	-0.36(-1.68%)
Jan 31, 2014	20.89	21.31	20.81	21.13	2,225,910	+0.00(+0.00%)
Jan 30, 2014	21.04	21.28	20.89	21.13	1,633,434	+0.20(+0.97%)
Jan 29, 2014	20.96	21.01	20.80	20.93	2,749,148	-0.10(-0.50%)
Jan 28, 2014	20.92	21.08	20.86	21.03	1,498,183	+0.05(+0.23%)
Jan 27, 2014	21.28	21.32	20.98	20.98	1,611,656	-0.27(-1.25%)
Jan 24, 2014	21.44	21.50	21.20	21.25	1,303,054	-0.26(-1.20%)
Jan 23, 2014	21.52	21.53	21.39	21.51	1,338,816	-0.12(-0.56%)
Jan 22, 2014	21.76	21.78	21.54	21.63	1,441,896	-0.11(-0.48%)
Jan 21, 2014	21.92	21.93	21.61	21.74	990,826	-0.02(-0.07%)
Jan 17, 2014	21.81	21.75	21.75	21.75	1,689,439	-0.11(-0.52%)
Jan 16, 2014	21.91	22.02	21.82	21.86	1,233,928	+0.02(+0.07%)
Jan 15, 2014	21.86	21.95	21.75	21.85	2,154,569	-0.02(-0.07%)
Jan 14, 2014	22.13	22.18	21.83	21.86	1,757,825	-0.29(-1.31%)
Jan 13, 2014	22.22	22.27	22.10	22.16	1,370,344	-0.03(-0.15%)
Jan 10, 2014	22.15	22.27	22.02	22.19	1,213,305	-0.01(-0.04%)
Jan 09, 2014	22.23	22.29	22.10	22.20	2,129,502	-0.09(-0.40%)
Jan 08, 2014	22.50	22.50	22.22	22.29	1,824,209	-0.20(-0.90%)
Jan 07, 2014	22.44	22.59	22.34	22.49	1,429,131	+0.05(+0.22%)
Jan 06, 2014	22.68	22.69	22.37	22.44	1,145,722	-0.30(-1.31%)
Jan 03, 2014	22.92	22.99	22.68	22.74	1,145,409	-0.13(-0.57%)

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.