Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.99	22.08	21.98	22.04	4,868,036	+0.20(+0.92%)
Mar 28, 2014	21.83	21.99	21.79	21.84	2,430,539	+0.09(+0.42%)
Mar 27, 2014	21.83	21.87	21.65	21.75	6,612,982	-0.08(-0.36%)
Mar 26, 2014	22.13	22.16	21.83	21.83	4,932,086	-0.20(-0.92%)
Mar 25, 2014	22.05	22.16	21.90	22.03	8,173,348	+0.08(+0.36%)
Mar 24, 2014	22.19	22.20	21.83	21.95	5,523,360	-0.15(-0.66%)
Mar 21, 2014	22.35	22.38	22.06	22.10	4,155,094	-0.13(-0.59%)
Mar 20, 2014	22.12	22.26	22.04	22.23	4,047,135	+0.09(+0.40%)
Mar 19, 2014	22.32	22.33	22.02	22.14	5,098,410	-0.16(-0.71%)
Mar 18, 2014	22.17	22.33	22.15	22.30	3,997,704	+0.19(+0.87%)
Mar 17, 2014	22.02	22.18	22.01	22.11	3,586,760	+0.22(+0.98%)
Mar 14, 2014	21.95	22.04	21.88	21.89	4,113,562	-0.08(-0.38%)
Mar 13, 2014	22.33	22.35	21.91	21.98	7,096,661	-0.29(-1.31%)
Mar 12, 2014	22.17	22.28	22.08	22.27	3,350,134	-0.00(-0.02%)
Mar 11, 2014	22.41	22.45	22.22	22.28	3,495,884	-0.08(-0.37%)
Mar 10, 2014	22.35	22.38	22.24	22.36	7,355,105	-0.01(-0.04%)
Mar 07, 2014	22.47	22.49	22.28	22.37	3,193,472	-0.03(-0.15%)
Mar 06, 2014	22.44	22.48	22.37	22.40	2,929,315	+0.05(+0.22%)
Mar 05, 2014	22.38	22.42	22.34	22.35	4,914,377	-0.03(-0.12%)
Mar 04, 2014	22.24	22.41	22.24	22.38	13,403,963	+0.35(+1.61%)
Mar 03, 2014	22.00	22.08	21.87	22.02	4,803,582	-0.17(-0.75%)
Feb 28, 2014	22.15	22.32	22.03	22.19	4,281,171	+0.04(+0.16%)
Feb 27, 2014	21.97	22.16	21.97	22.16	2,517,943	+0.14(+0.65%)
Feb 26, 2014	22.07	22.13	21.95	22.01	3,593,323	-0.01(-0.05%)
Feb 25, 2014	22.01	22.11	21.94	22.02	3,528,109	-0.02(-0.07%)
Feb 24, 2014	22.00	22.16	21.91	22.04	4,705,544	+0.13(+0.58%)
Feb 21, 2014	21.98	22.03	21.89	21.91	2,230,059	+0.00(+0.01%)
Feb 20, 2014	21.80	21.96	21.73	21.91	2,713,320	+0.12(+0.55%)
Feb 19, 2014	21.87	22.00	21.76	21.79	3,197,039	-0.15(-0.68%)
Feb 18, 2014	21.92	21.97	21.85	21.94	4,245,211	+0.05(+0.24%)
Feb 14, 2014	21.79	21.89	21.89	21.89	2,492,649	+0.07(+0.33%)
Feb 13, 2014	21.53	21.83	21.53	21.82	2,834,312	+0.14(+0.64%)
Feb 12, 2014	21.70	21.75	21.63	21.68	4,072,152	+0.03(+0.12%)
Feb 11, 2014	21.45	21.70	21.43	21.65	3,658,754	+0.23(+1.07%)
Feb 10, 2014	21.36	21.43	21.32	21.42	1,902,466	+0.06(+0.30%)
Feb 07, 2014	21.16	21.37	21.10	21.36	3,350,729	+0.32(+1.54%)
Feb 06, 2014	20.82	21.04	20.82	21.03	3,539,675	+0.29(+1.38%)
Feb 05, 2014	20.72	20.81	20.55	20.75	5,245,147	-0.04(-0.19%)
Feb 04, 2014	20.70	20.84	20.64	20.79	4,102,900	+0.19(+0.93%)
Feb 03, 2014	21.08	21.13	20.56	20.60	6,402,386	-0.50(-2.35%)
Jan 31, 2014	20.96	21.22	20.93	21.09	3,522,633	-0.09(-0.45%)
Jan 30, 2014	21.11	21.26	21.07	21.19	3,443,673	+0.29(+1.38%)
Jan 29, 2014	20.95	21.05	20.84	20.90	4,375,687	-0.24(-1.14%)
Jan 28, 2014	21.07	21.16	21.01	21.14	3,577,635	+0.10(+0.47%)
Jan 27, 2014	21.22	21.25	20.92	21.04	6,249,173	-0.15(-0.70%)
Jan 24, 2014	21.53	21.55	21.18	21.19	4,692,179	-0.47(-2.16%)
Jan 23, 2014	21.75	21.75	21.54	21.66	3,873,526	-0.18(-0.85%)
Jan 22, 2014	21.84	21.86	21.77	21.84	1,673,774	+0.05(+0.24%)
Jan 21, 2014	21.83	21.85	21.64	21.79	2,015,301	+0.11(+0.49%)
Jan 17, 2014	21.74	21.68	21.68	21.68	3,162,051	-0.09(-0.39%)
Jan 16, 2014	21.75	21.78	21.70	21.77	1,534,858	-0.02(-0.09%)
Jan 15, 2014	21.67	21.82	21.71	21.79	2,294,228	+0.12(+0.54%)
Jan 14, 2014	21.44	21.68	21.42	21.67	1,922,284	+0.29(+1.36%)
Jan 13, 2014	21.64	21.70	21.33	21.38	3,083,318	-0.30(-1.38%)
Jan 10, 2014	21.67	21.70	21.55	21.68	2,939,785	+0.07(+0.32%)
Jan 09, 2014	21.68	21.71	21.53	21.61	2,395,306	-0.02(-0.07%)
Jan 08, 2014	21.59	21.66	21.53	21.63	3,089,394	+0.04(+0.18%)
Jan 07, 2014	21.52	21.62	21.51	21.59	2,906,856	+0.16(+0.77%)
Jan 06, 2014	21.56	21.56	21.38	21.42	13,736,074	-0.07(-0.34%)
Jan 03, 2014	21.59	21.61	21.49	21.50	6,905,565	-0.05(-0.23%)

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.