Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.83	20.83	20.68	20.73	143,297	+0.16(+0.78%)
Mar 28, 2014	20.73	20.73	20.50	20.57	0	+0.35(+1.73%)
Mar 27, 2014	20.24	20.30	20.17	20.22	142,852	+0.11(+0.55%)
Mar 26, 2014	20.62	20.62	20.08	20.11	155,259	+0.03(+0.15%)
Mar 25, 2014	20.10	20.15	19.98	20.08	252,366	+0.38(+1.93%)
Mar 24, 2014	19.95	19.95	19.68	19.70	597,413	-0.13(-0.66%)
Mar 21, 2014	19.92	20.03	19.81	19.83	148,843	-0.02(-0.10%)
Mar 20, 2014	19.89	19.96	19.80	19.85	347,310	-0.39(-1.93%)
Mar 19, 2014	20.28	20.29	20.09	20.24	79,031	-0.19(-0.93%)
Mar 18, 2014	20.26	20.45	20.16	20.43	53,320	-0.33(-1.59%)
Mar 17, 2014	20.57	20.77	20.57	20.76	48,607	+0.00(+0.00%)
Mar 14, 2014	20.67	20.84	20.49	20.76	0	-0.33(-1.56%)
Mar 13, 2014	21.36	21.47	20.90	21.09	64,149	-0.51(-2.36%)
Mar 12, 2014	21.35	21.60	21.34	21.60	54,993	+0.22(+1.03%)
Mar 11, 2014	21.39	21.51	21.30	21.38	61,457	-0.42(-1.93%)
Mar 10, 2014	21.73	21.82	21.64	21.80	68,546	+0.20(+0.93%)
Mar 07, 2014	21.73	21.85	21.55	21.60	0	-0.02(-0.09%)
Mar 06, 2014	21.49	21.65	21.49	21.62	116,558	+0.25(+1.17%)
Mar 05, 2014	21.22	21.38	21.22	21.37	51,557	-0.06(-0.28%)
Mar 04, 2014	21.30	21.48	21.30	21.43	79,481	+0.54(+2.58%)
Mar 03, 2014	20.89	20.94	20.62	20.89	76,366	-0.33(-1.56%)
Feb 28, 2014	20.94	21.25	20.94	21.22	0	+0.47(+2.29%)
Feb 27, 2014	20.56	20.77	20.55	20.75	463,576	+0.12(+0.56%)
Feb 26, 2014	20.45	20.72	20.45	20.63	93,384	-0.19(-0.91%)
Feb 25, 2014	21.01	21.02	20.66	20.82	149,094	-0.20(-0.95%)
Feb 24, 2014	20.90	21.19	20.69	21.02	473,645	+0.33(+1.60%)
Feb 21, 2014	20.50	20.70	20.50	20.69	0	+0.39(+1.91%)
Feb 20, 2014	20.12	20.31	20.12	20.30	36,743	-0.42(-2.01%)
Feb 19, 2014	20.85	20.89	20.70	20.71	57,539	-0.16(-0.74%)
Feb 18, 2014	20.68	20.88	20.68	20.87	46,659	+0.02(+0.10%)
Feb 14, 2014		20.85	20.85	20.85	0	-0.06(-0.29%)
Feb 13, 2014	20.75	21.01	20.62	20.91	61,526	-0.01(-0.05%)
Feb 12, 2014	20.74	20.93	20.74	20.92	41,796	+0.29(+1.41%)
Feb 11, 2014	20.37	20.63	20.30	20.63	61,256	+0.34(+1.68%)
Feb 10, 2014	20.22	20.36	20.19	20.29	233,476	+0.00(+0.00%)
Feb 07, 2014	20.10	20.49	20.10	20.29	0	+0.54(+2.73%)
Feb 06, 2014	19.62	19.92	19.52	19.75	104,782	-0.24(-1.20%)
Feb 05, 2014	19.98	20.03	19.81	19.99	1,064,286	-0.56(-2.70%)
Feb 04, 2014	20.00	20.55	19.94	20.55	1,046,474	-0.01(-0.07%)
Feb 03, 2014	20.68	20.89	20.41	20.56	209,842	-0.59(-2.79%)
Jan 31, 2014	20.91	21.19	20.86	21.15	0	+0.31(+1.51%)
Jan 30, 2014	20.58	20.92	20.58	20.84	145,975	+0.23(+1.14%)
Jan 29, 2014	20.20	21.20	20.16	20.60	150,166	+0.41(+2.01%)
Jan 28, 2014	20.08	20.23	20.03	20.20	66,774	+0.25(+1.23%)
Jan 27, 2014	19.70	20.25	19.70	19.95	147,297	-0.21(-1.04%)
Jan 24, 2014	20.18	20.49	20.10	20.16	0	-0.22(-1.08%)
Jan 23, 2014	20.74	20.74	20.27	20.38	88,095	-0.34(-1.64%)
Jan 22, 2014	20.61	20.72	20.61	20.72	77,083	+0.60(+2.98%)
Jan 21, 2014	20.02	20.15	20.02	20.12	140,108	+0.37(+1.87%)
Jan 17, 2014		19.75	19.75	19.75	0	+0.06(+0.30%)
Jan 16, 2014	19.65	19.69	19.56	19.69	96,676	-0.01(-0.07%)
Jan 15, 2014	19.64	19.72	19.62	19.70	269,764	-0.21(-1.04%)
Jan 14, 2014	19.73	19.91	19.60	19.91	1,306,897	+0.11(+0.58%)
Jan 13, 2014	19.90	20.01	19.73	19.80	322,816	-0.10(-0.53%)
Jan 10, 2014	19.75	19.90	19.71	19.90	84,875	+0.03(+0.15%)
Jan 09, 2014	19.90	19.90	19.75	19.87	131,373	-0.21(-1.05%)
Jan 08, 2014	20.09	20.16	20.04	20.08	52,411	+0.24(+1.21%)
Jan 07, 2014	19.83	19.85	19.75	19.84	103,962	-0.19(-0.93%)
Jan 06, 2014	20.02	20.05	19.90	20.03	168,937	-0.27(-1.35%)
Jan 03, 2014	20.24	20.47	20.20	20.30	0	+0.07(+0.36%)

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.