Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.93	22.34	21.93	22.26	1,791,796	+0.40(+1.81%)
Mar 28, 2014	22.06	22.06	21.73	21.86	955,771	-0.10(-0.44%)
Mar 27, 2014	21.68	22.01	21.63	21.96	1,055,976	+0.28(+1.28%)
Mar 26, 2014	21.80	21.92	21.66	21.68	1,001,347	-0.10(-0.45%)
Mar 25, 2014	21.94	22.06	21.75	21.78	930,534	-0.11(-0.49%)
Mar 24, 2014	21.78	22.00	21.67	21.88	862,757	+0.17(+0.76%)
Mar 21, 2014	21.81	21.96	21.66	21.72	2,076,962	-0.01(-0.07%)
Mar 20, 2014	21.84	21.86	21.68	21.73	566,259	-0.11(-0.51%)
Mar 19, 2014	22.01	22.08	21.77	21.85	919,593	-0.15(-0.67%)
Mar 18, 2014	21.95	22.20	21.89	21.99	949,237	+0.07(+0.33%)
Mar 17, 2014	21.90	22.07	21.85	21.92	892,801	+0.05(+0.25%)
Mar 14, 2014	21.72	21.98	21.61	21.86	771,180	+0.10(+0.45%)
Mar 13, 2014	21.55	21.82	21.51	21.77	985,794	+0.29(+1.34%)
Mar 12, 2014	21.41	21.53	21.37	21.48	1,433,332	+0.00(+0.01%)
Mar 11, 2014	21.65	21.73	21.43	21.48	1,037,947	-0.18(-0.83%)
Mar 10, 2014	21.58	21.66	21.54	21.66	1,063,283	+0.05(+0.25%)
Mar 07, 2014	21.58	21.64	21.39	21.60	1,080,850	+0.06(+0.29%)
Mar 06, 2014	21.67	21.70	21.44	21.54	1,121,989	-0.11(-0.49%)
Mar 05, 2014	21.66	21.71	21.50	21.65	995,852	-0.01(-0.04%)
Mar 04, 2014	21.68	21.81	21.59	21.66	1,376,396	+0.18(+0.84%)
Mar 03, 2014	21.56	21.60	21.42	21.48	1,012,825	-0.19(-0.87%)
Feb 28, 2014	21.54	21.77	21.51	21.67	1,085,154	+0.16(+0.74%)
Feb 27, 2014	21.41	21.57	21.35	21.51	1,120,447	+0.05(+0.23%)
Feb 26, 2014	21.53	21.66	21.38	21.46	1,237,840	-0.01(-0.07%)
Feb 25, 2014	21.36	21.51	21.30	21.47	1,201,760	+0.11(+0.50%)
Feb 24, 2014	21.30	21.56	21.27	21.37	1,434,506	+0.10(+0.46%)
Feb 21, 2014	21.35	21.38	21.24	21.27	578,377	-0.04(-0.18%)
Feb 20, 2014	21.18	21.37	21.18	21.31	1,228,798	+0.10(+0.48%)
Feb 19, 2014	21.34	21.45	21.20	21.21	1,619,339	-0.20(-0.95%)
Feb 18, 2014	21.19	21.43	21.12	21.41	1,910,855	+0.24(+1.15%)
Feb 14, 2014	21.10	21.17	21.17	21.17	1,920,642	-0.00(-0.02%)
Feb 13, 2014	20.92	21.20	20.91	21.17	1,215,612	+0.22(+1.04%)
Feb 12, 2014	20.82	21.04	20.74	20.95	1,325,175	+0.11(+0.51%)
Feb 11, 2014	20.70	20.95	20.62	20.85	1,159,227	+0.19(+0.94%)
Feb 10, 2014	20.61	20.78	20.47	20.65	2,119,769	-0.01(-0.05%)
Feb 07, 2014	20.33	20.68	20.29	20.66	1,404,870	+0.41(+2.03%)
Feb 06, 2014	20.29	20.39	20.17	20.25	1,296,761	-0.04(-0.21%)
Feb 05, 2014	20.16	20.36	20.08	20.30	1,962,149	+0.13(+0.65%)
Feb 04, 2014	20.58	20.99	20.16	20.16	2,039,199	-0.28(-1.35%)
Feb 03, 2014	21.02	21.04	20.24	20.44	3,645,962	-0.60(-2.83%)
Jan 31, 2014	20.61	21.17	20.54	21.04	2,680,511	+0.49(+2.38%)
Jan 30, 2014	20.34	20.59	20.26	20.55	868,232	+0.31(+1.51%)
Jan 29, 2014	20.08	20.37	20.07	20.24	2,157,501	-0.02(-0.12%)
Jan 28, 2014	20.15	20.27	20.06	20.27	962,889	+0.14(+0.67%)
Jan 27, 2014	20.29	20.37	20.13	20.13	1,518,089	-0.12(-0.60%)
Jan 24, 2014	20.30	20.43	20.18	20.25	1,221,848	-0.11(-0.55%)
Jan 23, 2014	20.45	20.50	20.20	20.36	1,444,574	-0.15(-0.73%)
Jan 22, 2014	20.40	20.53	20.37	20.51	1,037,039	+0.18(+0.88%)
Jan 21, 2014	20.36	20.37	20.22	20.33	1,020,265	+0.12(+0.58%)
Jan 17, 2014	20.37	20.22	20.22	20.22	2,291,900	-0.15(-0.74%)
Jan 16, 2014	20.14	20.43	20.13	20.37	1,459,983	+0.25(+1.23%)
Jan 15, 2014	20.08	20.18	19.94	20.12	856,798	+0.04(+0.22%)
Jan 14, 2014	19.96	20.19	19.91	20.08	595,780	+0.14(+0.71%)
Jan 13, 2014	20.15	20.18	19.89	19.94	1,061,526	-0.20(-0.99%)
Jan 10, 2014	19.94	20.26	19.92	20.14	1,164,686	+0.26(+1.32%)
Jan 09, 2014	19.85	19.97	19.73	19.87	989,559	+0.10(+0.49%)
Jan 08, 2014	19.97	19.97	19.64	19.78	1,338,480	-0.19(-0.95%)
Jan 07, 2014	19.64	20.01	19.61	19.97	1,054,439	+0.33(+1.70%)
Jan 06, 2014	19.75	19.80	19.59	19.63	1,727,660	-0.07(-0.34%)
Jan 03, 2014	19.69	19.84	19.51	19.70	1,484,267	+0.02(+0.12%)

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.