Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	16.79	18.16	16.76	18.08	2,315,102	+1.34(+8.00%)
Mar 28, 2014	17.58	17.84	16.55	16.74	2,016,051	-0.95(-5.37%)
Mar 27, 2014	18.18	18.32	17.25	17.69	2,062,371	-0.55(-3.02%)
Mar 26, 2014	18.86	19.13	17.61	18.24	2,259,056	-0.56(-2.98%)
Mar 25, 2014	20.01	20.12	18.01	18.80	2,755,666	-1.00(-5.05%)
Mar 24, 2014	21.50	21.59	19.13	19.80	2,907,036	-1.55(-7.26%)
Mar 21, 2014	22.33	22.56	20.99	21.35	5,931,187	-1.75(-7.58%)
Mar 20, 2014	23.70	23.86	22.78	23.10	1,407,451	-0.76(-3.19%)
Mar 19, 2014	23.88	24.69	23.50	23.86	1,458,239	+0.06(+0.25%)
Mar 18, 2014	23.06	24.10	23.01	23.80	955,665	+0.78(+3.39%)
Mar 17, 2014	23.03	23.58	22.82	23.02	771,012	-0.02(-0.09%)
Mar 14, 2014	22.57	23.18	22.50	23.04	929,798	+0.26(+1.14%)
Mar 13, 2014	23.72	23.90	22.46	22.78	1,266,575	-0.80(-3.39%)
Mar 12, 2014	23.34	23.75	23.06	23.58	1,124,437	+0.23(+0.99%)
Mar 11, 2014	22.73	23.64	22.66	23.35	2,366,972	+0.64(+2.82%)
Mar 10, 2014	23.02	23.02	21.89	22.71	1,330,190	+0.03(+0.13%)
Mar 07, 2014	23.99	24.00	21.60	22.68	4,894,133	-0.28(-1.22%)
Mar 06, 2014	22.98	24.12	21.76	22.96	11,065,284	+3.35(+17.08%)
Mar 05, 2014	18.90	19.65	18.52	19.61	1,395,676	+0.69(+3.65%)
Mar 04, 2014	18.52	19.21	18.28	18.92	2,778,652	+0.67(+3.67%)
Mar 03, 2014	18.32	18.34	17.76	18.25	1,509,475	+0.05(+0.27%)
Feb 28, 2014	19.32	19.67	17.85	18.20	976,138	-1.12(-5.80%)
Feb 27, 2014	19.19	19.54	18.82	19.32	576,448	+0.12(+0.63%)
Feb 26, 2014	20.07	20.10	19.01	19.20	1,266,647	-1.00(-4.95%)
Feb 25, 2014	20.18	20.88	19.93	20.20	747,001	+0.15(+0.75%)
Feb 24, 2014	20.60	20.64	19.51	20.05	1,211,119	+0.54(+2.77%)
Feb 21, 2014	18.51	19.77	18.22	19.51	1,737,106	+1.10(+5.98%)
Feb 20, 2014	18.29	18.58	18.13	18.41	611,741	+0.14(+0.77%)
Feb 19, 2014	18.37	18.71	18.16	18.27	586,916	-0.09(-0.49%)
Feb 18, 2014	18.16	18.39	17.72	18.36	763,426	+0.26(+1.44%)
Feb 14, 2014	18.37	18.10	18.10	18.10	492,900	-0.36(-1.95%)
Feb 13, 2014	17.67	18.54	17.61	18.46	708,911	+0.46(+2.56%)
Feb 12, 2014	19.19	19.20	17.64	18.00	1,631,460	-1.56(-7.98%)
Feb 11, 2014	19.16	20.30	18.75	19.56	1,123,667	+0.42(+2.19%)
Feb 10, 2014	19.31	19.69	18.91	19.14	571,829	+0.08(+0.42%)
Feb 07, 2014	18.09	19.28	18.00	19.06	721,609	+1.10(+6.12%)
Feb 06, 2014	18.42	18.65	17.94	17.96	548,686	-0.41(-2.23%)
Feb 05, 2014	19.16	19.18	17.86	18.37	1,067,374	-1.06(-5.46%)
Feb 04, 2014	19.12	19.78	18.85	19.43	569,708	+0.49(+2.59%)
Feb 03, 2014	19.35	19.48	18.56	18.94	873,658	-0.40(-2.07%)
Jan 31, 2014	19.42	19.71	19.26	19.34	577,037	-0.57(-2.86%)
Jan 30, 2014	19.62	20.74	19.45	19.91	1,192,666	+0.58(+3.00%)
Jan 29, 2014	18.75	19.94	18.58	19.33	1,098,811	+0.23(+1.20%)
Jan 28, 2014	18.65	19.41	18.60	19.10	692,655	+0.58(+3.13%)
Jan 27, 2014	19.07	19.34	17.81	18.52	1,189,680	-0.40(-2.11%)
Jan 24, 2014	19.19	19.48	18.80	18.92	856,918	-0.45(-2.32%)
Jan 23, 2014	19.30	19.68	18.84	19.37	688,233	+0.02(+0.10%)
Jan 22, 2014	19.83	20.13	19.29	19.35	988,168	-0.40(-2.03%)
Jan 21, 2014	19.85	20.06	19.33	19.75	799,253	+0.10(+0.51%)
Jan 17, 2014	19.82	19.65	19.65	19.65	924,600	-0.19(-0.96%)
Jan 16, 2014	19.41	20.33	19.20	19.84	875,247	+0.46(+2.37%)
Jan 15, 2014	18.60	19.67	18.36	19.38	1,075,614	+0.78(+4.19%)
Jan 14, 2014	18.25	18.94	18.24	18.60	720,691	+0.34(+1.86%)
Jan 13, 2014	18.25	19.71	17.77	18.26	1,550,080	-0.81(-4.25%)
Jan 10, 2014	18.68	19.40	18.21	19.07	2,655,134	+0.19(+1.01%)
Jan 09, 2014	15.70	19.12	15.70	18.88	10,376,832	+5.23(+38.32%)
Jan 08, 2014	13.14	13.80	13.14	13.65	627,903	+0.29(+2.17%)
Jan 07, 2014	13.37	13.54	13.07	13.36	530,331	+0.11(+0.83%)
Jan 06, 2014	13.56	13.56	12.88	13.25	608,315	-0.31(-2.29%)
Jan 03, 2014	13.82	13.90	13.50	13.56	430,218	-0.23(-1.67%)

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.