Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	14.75	14.89	14.69	14.86	268,053	+0.14(+0.97%)
Mar 28, 2014	14.77	14.92	14.68	14.72	247,250	+0.04(+0.24%)
Mar 27, 2014	14.63	14.85	14.63	14.69	495,836	-0.02(-0.12%)
Mar 26, 2014	15.00	15.01	14.69	14.70	694,045	-0.28(-1.90%)
Mar 25, 2014	15.13	15.24	14.92	14.99	217,167	-0.11(-0.71%)
Mar 24, 2014	15.22	15.33	15.05	15.09	514,029	-0.04(-0.29%)
Mar 21, 2014	15.23	15.36	15.01	15.14	1,774,062	-0.09(-0.58%)
Mar 20, 2014	15.26	15.34	15.10	15.23	533,951	-0.12(-0.75%)
Mar 19, 2014	15.42	15.50	15.24	15.34	858,116	-0.10(-0.63%)
Mar 18, 2014	15.19	15.51	15.17	15.44	877,246	+0.24(+1.58%)
Mar 17, 2014	15.26	15.35	15.05	15.20	733,559	+0.03(+0.18%)
Mar 14, 2014	15.11	15.31	15.08	15.17	904,496	-0.02(-0.12%)
Mar 13, 2014	15.67	15.67	15.16	15.19	579,945	-0.38(-2.46%)
Mar 12, 2014	15.42	15.66	15.21	15.58	771,916	+0.12(+0.75%)
Mar 11, 2014	15.56	15.59	15.39	15.46	959,210	-0.10(-0.63%)
Mar 10, 2014	15.70	15.70	15.42	15.56	659,216	-0.05(-0.34%)
Mar 07, 2014	16.00	16.00	15.55	15.61	440,211	-0.28(-1.79%)
Mar 06, 2014	15.90	16.03	15.79	15.90	361,587	-0.03(-0.17%)
Mar 05, 2014	15.89	16.04	15.75	15.92	607,862	+0.00(+0.00%)
Mar 04, 2014	15.86	15.97	15.83	15.92	717,156	+0.17(+1.07%)
Mar 03, 2014	15.76	15.92	15.58	15.75	735,221	-0.17(-1.06%)
Feb 28, 2014	15.75	15.99	15.58	15.92	743,983	+0.20(+1.30%)
Feb 27, 2014	15.63	15.74	15.57	15.72	618,463	+0.06(+0.40%)
Feb 26, 2014	15.76	15.78	15.58	15.66	967,040	-0.03(-0.17%)
Feb 25, 2014	15.65	15.76	15.65	15.68	1,185,139	+0.11(+0.69%)
Feb 24, 2014	15.50	15.68	15.33	15.58	911,921	+0.25(+1.63%)
Feb 21, 2014	15.20	15.41	15.14	15.33	814,797	+0.10(+0.64%)
Feb 20, 2014	15.38	15.38	15.10	15.23	503,175	-0.12(-0.81%)
Feb 19, 2014	15.50	15.59	15.31	15.35	988,433	-0.04(-0.23%)
Feb 18, 2014	15.38	15.47	15.19	15.39	1,233,362	+0.06(+0.41%)
Feb 14, 2014	15.29	15.33	15.33	15.33	716,722	-0.04(-0.23%)
Feb 13, 2014	15.36	15.48	15.15	15.36	606,839	-0.04(-0.23%)
Feb 12, 2014	15.53	15.65	15.34	15.40	498,622	-0.18(-1.14%)
Feb 11, 2014	15.26	15.62	15.20	15.58	1,152,537	+0.31(+2.04%)
Feb 10, 2014	15.18	15.30	14.89	15.26	1,034,505	+0.13(+0.88%)
Feb 07, 2014	14.69	15.58	14.69	15.13	2,145,341	+1.19(+8.56%)
Feb 06, 2014	13.71	14.01	13.51	13.94	1,637,905	+0.31(+2.29%)
Feb 05, 2014	13.53	13.79	13.46	13.63	2,806,998	+0.21(+1.59%)
Feb 04, 2014	13.51	13.67	13.35	13.41	5,047,609	+0.00(+0.00%)
Feb 03, 2014	13.84	14.00	13.40	13.41	2,209,642	-0.48(-3.46%)
Jan 31, 2014	13.91	14.08	13.87	13.89	880,481	-0.17(-1.20%)
Jan 30, 2014	14.28	14.28	14.02	14.06	2,176,213	-0.11(-0.75%)
Jan 29, 2014	14.12	14.26	14.06	14.17	1,441,761	-0.08(-0.56%)
Jan 28, 2014	14.33	14.48	14.24	14.25	1,364,679	-0.12(-0.87%)
Jan 27, 2014	14.37	14.70	14.28	14.37	3,384,943	+0.00(+0.00%)
Jan 24, 2014	14.60	14.89	14.29	14.37	942,427	-0.36(-2.42%)
Jan 23, 2014	14.76	14.76	14.59	14.73	418,745	-0.11(-0.72%)
Jan 22, 2014	14.90	15.14	14.75	14.84	723,707	-0.08(-0.54%)
Jan 21, 2014	15.24	15.24	14.83	14.92	995,364	-0.23(-1.53%)
Jan 17, 2014	15.09	15.15	15.15	15.15	913,908	-0.02(-0.12%)
Jan 16, 2014	15.18	15.28	15.12	15.17	568,535	-0.10(-0.64%)
Jan 15, 2014	15.34	15.35	15.21	15.26	539,672	-0.08(-0.52%)
Jan 14, 2014	15.20	15.39	15.20	15.34	667,583	+0.14(+0.94%)
Jan 13, 2014	15.38	15.46	15.16	15.20	514,840	-0.23(-1.50%)
Jan 10, 2014	15.38	15.50	15.34	15.43	341,321	+0.04(+0.23%)
Jan 09, 2014	15.42	15.55	15.31	15.40	667,676	+0.05(+0.35%)
Jan 08, 2014	15.36	15.42	15.19	15.34	708,215	-0.07(-0.46%)
Jan 07, 2014	15.58	15.62	15.33	15.42	1,319,506	-0.20(-1.31%)
Jan 06, 2014	15.86	15.90	15.51	15.62	696,665	-0.16(-1.02%)
Jan 03, 2014	15.98	15.98	15.68	15.78	484,877	-0.14(-0.89%)

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.