Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.72	18.79	18.55	18.65	329,971	+0.05(+0.26%)
Mar 28, 2014	17.93	18.68	17.93	18.61	482,582	+0.68(+3.78%)
Mar 27, 2014	17.84	18.15	17.80	17.93	409,198	+0.06(+0.33%)
Mar 26, 2014	17.90	18.05	17.70	17.87	444,711	+0.09(+0.49%)
Mar 25, 2014	18.06	18.16	17.71	17.78	423,192	-0.22(-1.24%)
Mar 24, 2014	18.30	18.36	17.80	18.01	375,772	-0.27(-1.48%)
Mar 21, 2014	17.93	18.36	17.87	18.28	1,354,669	+0.32(+1.78%)
Mar 20, 2014	18.43	18.43	17.91	17.96	593,700	-0.45(-2.42%)
Mar 19, 2014	19.05	19.06	18.20	18.40	497,214	-0.60(-3.16%)
Mar 18, 2014	18.14	19.05	18.08	19.00	802,108	+0.83(+4.59%)
Mar 17, 2014	18.11	18.34	18.01	18.17	451,608	+0.15(+0.81%)
Mar 14, 2014	17.90	18.25	17.89	18.02	339,808	+0.12(+0.65%)
Mar 13, 2014	18.01	18.01	17.76	17.91	340,466	-0.06(-0.32%)
Mar 12, 2014	17.95	18.02	17.81	17.97	278,485	+0.00(+0.00%)
Mar 11, 2014	18.04	18.13	17.87	17.97	353,071	-0.04(-0.21%)
Mar 10, 2014	18.02	18.15	17.76	18.01	408,056	-0.05(-0.27%)
Mar 07, 2014	18.26	18.41	17.95	18.05	294,229	-0.21(-1.17%)
Mar 06, 2014	18.43	18.63	18.25	18.27	257,760	-0.09(-0.48%)
Mar 05, 2014	18.36	18.51	18.25	18.35	263,598	-0.01(-0.05%)
Mar 04, 2014	18.55	18.66	18.31	18.36	244,887	-0.06(-0.32%)
Mar 03, 2014	18.58	18.79	18.24	18.42	306,182	-0.31(-1.66%)
Feb 28, 2014	18.17	19.09	18.16	18.73	661,668	+1.04(+5.86%)
Feb 27, 2014	17.73	17.75	17.34	17.70	507,831	-0.13(-0.71%)
Feb 26, 2014	17.87	18.04	17.79	17.82	265,176	+0.00(+0.00%)
Feb 25, 2014	17.57	17.95	17.57	17.82	408,834	+0.29(+1.66%)
Feb 24, 2014	17.73	17.84	17.45	17.53	450,034	-0.24(-1.36%)
Feb 21, 2014	17.73	18.12	17.64	17.77	495,333	+0.11(+0.60%)
Feb 20, 2014	17.38	17.74	17.38	17.67	552,691	+0.21(+1.22%)
Feb 19, 2014	17.31	17.56	17.17	17.45	506,751	+0.17(+1.01%)
Feb 18, 2014	17.38	17.38	16.76	17.28	487,699	-0.16(-0.94%)
Feb 14, 2014	17.34	17.44	17.44	17.44	229,604	+0.10(+0.56%)
Feb 13, 2014	17.69	17.78	17.33	17.35	541,003	-0.44(-2.45%)
Feb 12, 2014	17.68	17.78	17.63	17.78	340,707	+0.09(+0.49%)
Feb 11, 2014	17.72	17.80	17.43	17.70	444,497	-0.39(-2.14%)
Feb 10, 2014	17.97	18.13	17.77	18.08	245,806	+0.12(+0.65%)
Feb 07, 2014	18.01	18.25	17.83	17.97	464,834	-0.03(-0.16%)
Feb 06, 2014	17.62	18.00	17.54	18.00	467,810	+0.38(+2.15%)
Feb 05, 2014	17.39	17.65	17.39	17.62	426,643	+0.21(+1.22%)
Feb 04, 2014	17.31	17.42	17.06	17.40	308,242	+0.17(+1.01%)
Feb 03, 2014	17.40	17.42	17.02	17.23	535,028	-0.18(-1.06%)
Jan 31, 2014	17.17	17.46	16.99	17.41	327,473	+0.09(+0.50%)
Jan 30, 2014	17.54	17.54	17.15	17.33	216,728	-0.12(-0.67%)
Jan 29, 2014	17.44	17.76	17.40	17.44	237,218	-0.10(-0.55%)
Jan 28, 2014	17.60	17.92	17.44	17.54	316,268	+0.05(+0.28%)
Jan 27, 2014	17.73	18.00	17.31	17.49	268,039	-0.21(-1.20%)
Jan 24, 2014	17.96	18.01	17.46	17.70	294,795	-0.25(-1.40%)
Jan 23, 2014	18.09	18.30	17.83	17.96	289,811	-0.14(-0.75%)
Jan 22, 2014	18.09	18.26	17.94	18.09	373,685	-0.02(-0.11%)
Jan 21, 2014	18.06	18.13	17.76	18.11	379,211	+0.16(+0.92%)
Jan 17, 2014	18.09	17.95	17.95	17.95	289,868	-0.21(-1.17%)
Jan 16, 2014	18.27	18.37	17.87	18.16	347,994	-0.20(-1.11%)
Jan 15, 2014	18.19	18.52	18.01	18.36	465,375	+0.17(+0.96%)
Jan 14, 2014	17.75	18.34	17.75	18.19	416,484	+0.46(+2.57%)
Jan 13, 2014	17.89	17.98	17.62	17.73	278,455	-0.16(-0.92%)
Jan 10, 2014	17.91	18.08	17.79	17.90	270,842	-0.03(-0.16%)
Jan 09, 2014	17.87	17.93	17.54	17.93	394,920	+0.00(+0.00%)
Jan 08, 2014	17.99	18.09	17.80	17.93	274,124	-0.02(-0.11%)
Jan 07, 2014	18.48	18.48	17.92	17.95	531,793	-0.41(-2.22%)
Jan 06, 2014	18.56	18.68	18.14	18.35	301,482	-0.20(-1.10%)
Jan 03, 2014	18.28	18.64	18.28	18.56	218,284	+0.16(+0.90%)

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.