Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	24.22	24.28	23.97	24.13	8,140,166	+0.12(+0.52%)
Mar 28, 2014	24.06	24.28	23.87	24.01	6,438,460	+0.03(+0.11%)
Mar 27, 2014	24.47	24.67	23.87	23.98	8,569,169	-0.56(-2.27%)
Mar 26, 2014	24.78	25.03	24.53	24.54	9,177,442	-0.04(-0.14%)
Mar 25, 2014	25.16	25.23	24.35	24.58	12,187,645	-0.53(-2.11%)
Mar 24, 2014	25.19	25.34	24.87	25.11	7,425,896	-0.09(-0.35%)
Mar 21, 2014	25.48	25.72	24.81	25.19	20,155,948	+0.09(+0.35%)
Mar 20, 2014	24.26	25.17	24.26	25.11	16,451,538	+0.75(+3.08%)
Mar 19, 2014	23.62	24.50	23.47	24.35	21,263,744	+0.76(+3.22%)
Mar 18, 2014	23.47	23.64	23.40	23.60	4,780,364	+0.19(+0.79%)
Mar 17, 2014	23.20	23.54	23.20	23.41	5,139,687	+0.41(+1.77%)
Mar 14, 2014	23.29	23.33	22.78	23.00	7,968,518	-0.27(-1.14%)
Mar 13, 2014	23.67	23.90	23.16	23.27	7,448,984	-0.27(-1.16%)
Mar 12, 2014	23.37	23.58	23.21	23.54	7,046,099	-0.17(-0.71%)
Mar 11, 2014	24.03	24.06	23.65	23.71	6,442,673	-0.26(-1.10%)
Mar 10, 2014	23.82	24.08	23.67	23.97	6,246,855	+0.13(+0.56%)
Mar 07, 2014	23.97	24.12	23.66	23.84	10,478,788	+0.05(+0.22%)
Mar 06, 2014	23.87	24.03	23.75	23.79	13,561,021	+0.01(+0.04%)
Mar 05, 2014	23.72	23.82	23.54	23.78	8,645,395	+0.10(+0.41%)
Mar 04, 2014	23.15	23.89	23.11	23.68	12,116,178	+0.85(+3.71%)
Mar 03, 2014	23.07	23.09	22.76	22.84	9,381,307	-0.57(-2.45%)
Feb 28, 2014	23.32	23.60	23.15	23.41	8,171,343	+0.08(+0.34%)
Feb 27, 2014	23.21	23.38	23.03	23.33	6,444,143	+0.04(+0.19%)
Feb 26, 2014	23.30	23.35	23.10	23.29	9,674,526	+0.10(+0.42%)
Feb 25, 2014	23.51	23.51	23.13	23.19	5,812,862	-0.24(-1.02%)
Feb 24, 2014	23.14	23.58	23.14	23.43	6,584,138	+0.25(+1.07%)
Feb 21, 2014	23.13	23.36	22.99	23.18	8,337,443	+0.11(+0.50%)
Feb 20, 2014	22.60	23.16	22.46	23.07	8,570,547	+0.49(+2.19%)
Feb 19, 2014	22.95	23.10	22.52	22.57	9,099,337	-0.49(-2.14%)
Feb 18, 2014	22.47	23.16	22.46	23.07	7,611,280	+0.59(+2.63%)
Feb 14, 2014	22.77	22.47	22.47	22.47	6,910,338	-0.31(-1.36%)
Feb 13, 2014	22.44	22.80	22.28	22.78	6,153,134	+0.20(+0.90%)
Feb 12, 2014	22.44	22.80	22.44	22.58	7,299,441	+0.14(+0.63%)
Feb 11, 2014	21.92	22.57	21.84	22.44	8,620,155	+0.57(+2.63%)
Feb 10, 2014	21.67	21.91	21.61	21.86	3,698,524	+0.14(+0.65%)
Feb 07, 2014	21.69	21.98	21.33	21.72	8,731,621	+0.14(+0.65%)
Feb 06, 2014	21.14	21.60	21.06	21.58	6,697,727	+0.51(+2.43%)
Feb 05, 2014	21.21	21.28	20.95	21.07	12,959,919	-0.19(-0.87%)
Feb 04, 2014	20.95	21.43	20.89	21.26	10,231,660	+0.42(+2.03%)
Feb 03, 2014	21.82	22.01	20.75	20.83	16,914,946	-1.03(-4.71%)
Jan 31, 2014	21.75	22.07	21.59	21.86	10,721,057	-0.41(-1.86%)
Jan 30, 2014	21.96	22.35	21.91	22.28	7,187,273	+0.55(+2.55%)
Jan 29, 2014	21.91	22.19	21.68	21.72	7,041,360	-0.48(-2.14%)
Jan 28, 2014	21.92	22.30	21.85	22.20	6,672,845	+0.33(+1.53%)
Jan 27, 2014	22.30	22.47	21.75	21.86	11,040,909	-0.40(-1.78%)
Jan 24, 2014	22.91	22.94	22.23	22.26	11,740,501	-0.77(-3.33%)
Jan 23, 2014	23.40	23.40	22.88	23.03	9,615,156	-0.58(-2.46%)
Jan 22, 2014	23.68	23.74	23.43	23.61	6,035,387	+0.00(+0.00%)
Jan 21, 2014	23.71	23.88	23.60	23.61	10,846,986	+0.03(+0.11%)
Jan 17, 2014	23.62	23.58	23.58	23.58	8,083,026	-0.03(-0.11%)
Jan 16, 2014	23.12	23.64	22.98	23.61	15,237,199	+0.68(+2.96%)
Jan 15, 2014	22.54	22.95	22.51	22.93	11,401,628	+0.39(+1.72%)
Jan 14, 2014	22.00	22.60	21.99	22.54	7,680,147	+0.67(+3.06%)
Jan 13, 2014	22.54	22.54	21.82	21.87	8,984,325	-0.73(-3.23%)
Jan 10, 2014	22.73	22.77	22.38	22.60	5,493,092	-0.17(-0.74%)
Jan 09, 2014	22.83	22.96	22.65	22.77	4,657,923	+0.01(+0.04%)
Jan 08, 2014	22.53	22.85	22.47	22.76	7,439,479	+0.26(+1.17%)
Jan 07, 2014	22.44	22.83	22.34	22.50	8,487,795	-0.24(-1.05%)
Jan 06, 2014	22.90	23.03	22.68	22.73	4,864,450	-0.08(-0.35%)
Jan 03, 2014	22.76	22.94	22.64	22.81	3,823,240	+0.07(+0.31%)

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.