Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.75	19.88	19.69	19.85	10,063,676	+0.16(+0.83%)
Mar 28, 2014	19.78	19.81	19.60	19.68	9,906,069	-0.06(-0.30%)
Mar 27, 2014	19.71	19.85	19.65	19.74	15,631,831	-0.01(-0.05%)
Mar 26, 2014	19.59	19.80	19.57	19.75	20,551,810	+0.18(+0.92%)
Mar 25, 2014	19.53	19.62	19.46	19.57	12,751,655	+0.12(+0.60%)
Mar 24, 2014	19.38	19.47	19.32	19.45	13,369,706	+0.13(+0.66%)
Mar 21, 2014	19.37	19.57	19.30	19.33	20,753,630	+0.05(+0.28%)
Mar 20, 2014	19.06	19.29	19.00	19.27	12,399,474	+0.17(+0.92%)
Mar 19, 2014	19.40	19.46	19.01	19.10	13,796,407	-0.30(-1.56%)
Mar 18, 2014	19.28	19.44	19.22	19.40	9,230,345	+0.11(+0.58%)
Mar 17, 2014	19.33	19.41	19.22	19.29	10,215,087	+0.02(+0.11%)
Mar 14, 2014	19.01	19.38	19.01	19.27	14,793,926	+0.20(+1.03%)
Mar 13, 2014	19.24	19.29	19.04	19.07	14,932,374	-0.09(-0.47%)
Mar 12, 2014	19.21	19.22	19.08	19.16	13,619,205	-0.07(-0.39%)
Mar 11, 2014	19.36	19.44	19.18	19.24	14,881,314	-0.05(-0.27%)
Mar 10, 2014	19.26	19.32	19.19	19.29	9,866,379	+0.03(+0.14%)
Mar 07, 2014	19.36	19.38	19.14	19.26	12,669,036	-0.04(-0.22%)
Mar 06, 2014	19.38	19.38	19.17	19.30	20,638,886	-0.03(-0.16%)
Mar 05, 2014	19.39	19.52	19.28	19.34	14,842,348	-0.06(-0.32%)
Mar 04, 2014	19.29	19.54	19.27	19.40	22,802,808	+0.32(+1.70%)
Mar 03, 2014	18.87	19.31	18.86	19.07	24,506,836	+0.10(+0.52%)
Feb 28, 2014	18.82	19.05	18.82	18.97	16,765,647	+0.20(+1.09%)
Feb 27, 2014	18.57	18.81	18.57	18.77	10,692,724	+0.23(+1.21%)
Feb 26, 2014	18.64	18.73	18.52	18.54	11,057,258	-0.07(-0.37%)
Feb 25, 2014	18.52	18.77	18.51	18.61	14,992,072	+0.10(+0.54%)
Feb 24, 2014	18.47	18.68	18.47	18.51	12,015,106	+0.01(+0.03%)
Feb 21, 2014	18.60	18.62	18.46	18.51	13,577,388	-0.08(-0.45%)
Feb 20, 2014	18.41	18.64	18.37	18.59	11,417,036	+0.19(+1.05%)
Feb 19, 2014	18.52	18.58	18.37	18.40	12,110,218	-0.16(-0.85%)
Feb 18, 2014	18.60	18.68	18.51	18.56	10,894,984	-0.06(-0.31%)
Feb 14, 2014	18.41	18.61	18.61	18.61	12,582,854	+0.15(+0.82%)
Feb 13, 2014	18.18	18.46	18.18	18.46	15,731,125	+0.18(+1.00%)
Feb 12, 2014	18.45	18.45	18.22	18.28	19,193,334	-0.11(-0.60%)
Feb 11, 2014	18.37	18.45	18.20	18.39	18,307,058	-0.03(-0.14%)
Feb 10, 2014	18.53	18.58	18.34	18.41	14,347,638	-0.06(-0.31%)
Feb 07, 2014	18.27	18.49	18.20	18.47	22,392,460	+0.31(+1.70%)
Feb 06, 2014	17.84	18.18	17.82	18.16	34,959,836	+0.37(+2.09%)
Feb 05, 2014	17.87	17.96	17.69	17.79	30,199,224	-0.23(-1.25%)
Feb 04, 2014	17.95	18.09	17.87	18.02	18,829,660	+0.17(+0.94%)
Feb 03, 2014	18.40	18.41	17.83	17.85	30,783,004	-0.58(-3.15%)
Jan 31, 2014	18.31	18.59	17.96	18.43	29,539,696	-0.07(-0.37%)
Jan 30, 2014	18.96	18.96	18.40	18.50	35,229,944	-0.57(-2.96%)
Jan 29, 2014	19.19	19.20	18.92	19.06	27,175,556	-0.22(-1.14%)
Jan 28, 2014	19.30	19.30	19.14	19.28	15,505,614	+0.01(+0.05%)
Jan 27, 2014	19.53	19.53	19.20	19.27	20,682,622	-0.25(-1.26%)
Jan 24, 2014	19.44	19.61	19.38	19.52	26,059,402	-0.04(-0.19%)
Jan 23, 2014	19.55	19.58	19.34	19.55	15,696,220	-0.07(-0.35%)
Jan 22, 2014	19.57	19.69	19.51	19.62	10,498,958	+0.07(+0.35%)
Jan 21, 2014	19.46	19.55	19.36	19.55	18,929,074	+0.18(+0.92%)
Jan 17, 2014	19.51	19.38	19.38	19.38	16,036,102	-0.14(-0.72%)
Jan 16, 2014	19.28	19.53	19.27	19.52	12,013,097	+0.21(+1.08%)
Jan 15, 2014	19.35	19.39	19.24	19.31	11,575,310	-0.04(-0.22%)
Jan 14, 2014	19.42	19.49	19.24	19.35	17,639,566	-0.06(-0.30%)
Jan 13, 2014	19.49	19.52	19.36	19.41	18,722,690	-0.09(-0.46%)
Jan 10, 2014	19.68	19.70	19.44	19.50	13,664,464	+0.01(+0.03%)
Jan 09, 2014	19.43	19.56	19.39	19.49	11,420,098	+0.06(+0.32%)
Jan 08, 2014	19.50	19.58	19.34	19.43	25,600,804	-0.08(-0.40%)
Jan 07, 2014	19.60	19.73	19.50	19.51	13,457,925	+0.00(+0.00%)
Jan 06, 2014	19.76	19.79	19.46	19.51	20,481,694	-0.23(-1.17%)
Jan 03, 2014	19.87	19.94	19.70	19.74	10,245,908	-0.09(-0.47%)

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.