Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.18	20.31	20.12	20.28	9,848,104	+0.17(+0.84%)
Mar 28, 2014	20.21	20.24	20.03	20.11	9,693,873	-0.06(-0.30%)
Mar 27, 2014	20.14	20.29	20.08	20.17	15,296,985	-0.01(-0.05%)
Mar 26, 2014	20.02	20.24	20.00	20.18	20,111,576	+0.18(+0.92%)
Mar 25, 2014	19.95	20.05	19.88	20.00	12,478,505	+0.12(+0.60%)
Mar 24, 2014	19.80	19.90	19.74	19.88	13,083,317	+0.13(+0.66%)
Mar 21, 2014	19.80	20.00	19.72	19.75	20,309,072	+0.05(+0.28%)
Mar 20, 2014	19.47	19.71	19.42	19.69	12,133,868	+0.18(+0.92%)
Mar 19, 2014	19.82	19.89	19.43	19.52	13,500,877	-0.31(-1.56%)
Mar 18, 2014	19.71	19.87	19.64	19.82	9,032,624	+0.11(+0.58%)
Mar 17, 2014	19.75	19.83	19.64	19.71	9,996,272	+0.02(+0.11%)
Mar 14, 2014	19.43	19.81	19.43	19.69	14,477,030	+0.20(+1.03%)
Mar 13, 2014	19.66	19.71	19.46	19.49	14,612,512	-0.09(-0.47%)
Mar 12, 2014	19.63	19.64	19.49	19.58	13,327,472	-0.08(-0.39%)
Mar 11, 2014	19.79	19.87	19.60	19.66	14,562,545	-0.05(-0.27%)
Mar 10, 2014	19.68	19.75	19.61	19.71	9,655,033	+0.03(+0.14%)
Mar 07, 2014	19.79	19.80	19.56	19.68	12,397,655	-0.04(-0.22%)
Mar 06, 2014	19.80	19.80	19.59	19.73	20,196,786	-0.03(-0.16%)
Mar 05, 2014	19.81	19.95	19.70	19.76	14,524,413	-0.06(-0.32%)
Mar 04, 2014	19.72	19.96	19.69	19.82	22,314,354	+0.33(+1.70%)
Mar 03, 2014	19.29	19.73	19.27	19.49	23,981,880	+0.10(+0.52%)
Feb 28, 2014	19.23	19.47	19.23	19.39	16,406,513	+0.21(+1.09%)
Feb 27, 2014	18.98	19.22	18.97	19.18	10,463,677	+0.23(+1.21%)
Feb 26, 2014	19.05	19.14	18.93	18.95	10,820,403	-0.07(-0.37%)
Feb 25, 2014	18.92	19.18	18.92	19.02	14,670,930	+0.10(+0.54%)
Feb 24, 2014	18.87	19.09	18.87	18.92	11,757,732	+0.01(+0.03%)
Feb 21, 2014	19.01	19.03	18.86	18.91	13,286,549	-0.09(-0.45%)
Feb 20, 2014	18.81	19.05	18.77	19.00	11,172,474	+0.20(+1.05%)
Feb 19, 2014	18.93	18.98	18.77	18.80	11,850,807	-0.16(-0.85%)
Feb 18, 2014	19.01	19.09	18.91	18.96	10,661,605	-0.06(-0.31%)
Feb 14, 2014	18.81	19.02	19.02	19.02	12,313,319	+0.15(+0.82%)
Feb 13, 2014	18.58	18.87	18.58	18.87	15,394,151	+0.19(+1.00%)
Feb 12, 2014	18.85	18.85	18.61	18.68	18,782,198	-0.11(-0.60%)
Feb 11, 2014	18.77	18.85	18.60	18.79	17,914,906	-0.03(-0.14%)
Feb 10, 2014	18.93	18.98	18.74	18.82	14,040,300	-0.06(-0.31%)
Feb 07, 2014	18.67	18.90	18.60	18.88	21,912,796	+0.32(+1.70%)
Feb 06, 2014	18.23	18.58	18.21	18.56	34,210,968	+0.38(+2.09%)
Feb 05, 2014	18.26	18.36	18.07	18.18	29,552,332	-0.23(-1.25%)
Feb 04, 2014	18.34	18.49	18.26	18.41	18,426,314	+0.17(+0.94%)
Feb 03, 2014	18.81	18.81	18.22	18.24	30,123,606	-0.59(-3.15%)
Jan 31, 2014	18.72	19.00	18.36	18.83	28,906,932	-0.07(-0.37%)
Jan 30, 2014	19.38	19.38	18.80	18.90	34,475,288	-0.58(-2.96%)
Jan 29, 2014	19.61	19.62	19.34	19.48	26,593,434	-0.22(-1.14%)
Jan 28, 2014	19.72	19.72	19.56	19.70	15,173,472	+0.01(+0.05%)
Jan 27, 2014	19.96	19.96	19.62	19.69	20,239,582	-0.25(-1.26%)
Jan 24, 2014	19.87	20.04	19.80	19.95	25,501,188	-0.04(-0.19%)
Jan 23, 2014	19.98	20.00	19.76	19.98	15,359,994	-0.07(-0.35%)
Jan 22, 2014	20.00	20.12	19.93	20.05	10,274,062	+0.07(+0.35%)
Jan 21, 2014	19.89	19.98	19.79	19.98	18,523,598	+0.18(+0.92%)
Jan 17, 2014	19.94	19.80	19.80	19.80	15,692,596	-0.14(-0.72%)
Jan 16, 2014	19.70	19.96	19.69	19.95	11,755,767	+0.21(+1.08%)
Jan 15, 2014	19.77	19.82	19.66	19.73	11,327,358	-0.04(-0.22%)
Jan 14, 2014	19.85	19.92	19.66	19.77	17,261,712	-0.06(-0.30%)
Jan 13, 2014	19.92	19.94	19.79	19.83	18,321,634	-0.09(-0.46%)
Jan 10, 2014	20.11	20.13	19.87	19.92	13,371,760	+0.01(+0.03%)
Jan 09, 2014	19.86	19.99	19.82	19.92	11,175,470	+0.06(+0.32%)
Jan 08, 2014	19.93	20.01	19.76	19.85	25,052,414	-0.08(-0.40%)
Jan 07, 2014	20.03	20.16	19.92	19.93	13,169,645	+0.00(+0.00%)
Jan 06, 2014	20.20	20.22	19.89	19.93	20,042,960	-0.24(-1.17%)
Jan 03, 2014	20.30	20.38	20.13	20.17	10,026,432	-0.10(-0.48%)

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.