Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.59	15.74	15.41	15.60	1,272,819	+0.05(+0.32%)
Mar 28, 2014	15.42	15.62	15.28	15.55	980,833	+0.11(+0.71%)
Mar 27, 2014	15.09	15.52	15.06	15.44	1,605,203	+0.37(+2.46%)
Mar 26, 2014	15.20	15.34	15.02	15.07	768,067	-0.09(-0.59%)
Mar 25, 2014	15.38	15.47	15.14	15.16	660,001	-0.15(-0.98%)
Mar 24, 2014	15.43	15.55	15.11	15.31	693,837	-0.09(-0.58%)
Mar 21, 2014	15.46	15.70	15.23	15.40	1,254,407	-0.05(-0.32%)
Mar 20, 2014	15.33	15.54	15.10	15.45	561,161	+0.05(+0.32%)
Mar 19, 2014	15.49	15.52	15.26	15.40	657,460	-0.09(-0.58%)
Mar 18, 2014	14.87	15.53	14.87	15.49	1,486,033	+0.61(+4.10%)
Mar 17, 2014	14.90	14.96	14.75	14.88	1,189,464	+0.05(+0.34%)
Mar 14, 2014	14.90	15.07	14.77	14.83	628,852	-0.16(-1.07%)
Mar 13, 2014	14.99	15.05	14.82	14.99	956,498	+0.04(+0.27%)
Mar 12, 2014	14.98	15.17	14.74	14.95	1,207,592	-0.13(-0.86%)
Mar 11, 2014	15.23	15.31	14.99	15.08	896,038	-0.16(-1.05%)
Mar 10, 2014	15.22	15.36	15.05	15.24	1,113,639	-0.05(-0.33%)
Mar 07, 2014	15.33	15.47	15.17	15.29	751,821	+0.08(+0.53%)
Mar 06, 2014	15.48	15.48	15.20	15.21	883,301	-0.26(-1.68%)
Mar 05, 2014	15.25	15.57	15.06	15.47	997,210	+0.17(+1.11%)
Mar 04, 2014	15.23	15.51	15.18	15.30	1,067,494	+0.21(+1.39%)
Mar 03, 2014	15.05	15.09	14.83	15.09	572,929	-0.14(-0.92%)
Feb 28, 2014	15.15	15.34	14.98	15.23	975,252	+0.11(+0.73%)
Feb 27, 2014	15.15	15.22	14.95	15.12	1,074,145	-0.11(-0.72%)
Feb 26, 2014	15.21	15.42	15.15	15.23	982,154	+0.01(+0.07%)
Feb 25, 2014	15.50	15.51	15.20	15.22	1,190,661	-0.33(-2.12%)
Feb 24, 2014	15.51	15.71	15.41	15.55	935,871	+0.06(+0.39%)
Feb 21, 2014	15.79	15.90	15.35	15.49	1,884,377	-0.32(-2.02%)
Feb 20, 2014	15.01	16.20	15.00	15.81	3,306,576	+0.76(+5.05%)
Feb 19, 2014	15.16	15.35	14.97	15.05	1,446,879	-0.16(-1.05%)
Feb 18, 2014	15.65	15.65	15.11	15.21	1,448,452	-0.47(-3.00%)
Feb 14, 2014	15.74	15.68	15.68	15.68	763,600	-0.05(-0.32%)
Feb 13, 2014	15.40	15.91	15.28	15.73	906,193	+0.28(+1.81%)
Feb 12, 2014	16.00	16.00	15.45	15.45	2,060,852	+0.19(+1.25%)
Feb 11, 2014	15.25	15.36	15.04	15.26	720,551	+0.01(+0.07%)
Feb 10, 2014	15.11	15.25	14.91	15.25	1,025,442	+0.08(+0.53%)
Feb 07, 2014	15.07	15.27	15.00	15.17	1,089,621	+0.20(+1.34%)
Feb 06, 2014	14.87	15.24	14.60	14.97	979,645	+0.18(+1.22%)
Feb 05, 2014	14.88	14.88	14.56	14.79	1,778,850	-0.12(-0.80%)
Feb 04, 2014	14.99	15.06	14.85	14.91	1,710,365	+0.03(+0.20%)
Feb 03, 2014	15.30	15.33	14.83	14.88	1,563,078	-0.47(-3.06%)
Jan 31, 2014	14.96	15.51	14.93	15.35	1,091,080	+0.11(+0.72%)
Jan 30, 2014	15.07	15.46	15.01	15.24	1,928,570	+0.28(+1.87%)
Jan 29, 2014	15.19	15.39	14.89	14.96	2,650,858	-0.33(-2.16%)
Jan 28, 2014	14.77	15.38	14.61	15.29	2,857,193	+0.48(+3.24%)
Jan 27, 2014	14.81	14.91	14.41	14.81	1,478,446	-0.04(-0.27%)
Jan 24, 2014	15.03	15.04	14.72	14.85	998,330	-0.20(-1.33%)
Jan 23, 2014	15.30	15.38	14.99	15.05	1,479,745	-0.24(-1.57%)
Jan 22, 2014	15.13	15.30	14.96	15.29	825,739	+0.12(+0.79%)
Jan 21, 2014	15.22	15.45	15.12	15.17	1,131,468	+0.16(+1.07%)
Jan 17, 2014	15.06	15.01	15.01	15.01	778,700	-0.05(-0.33%)
Jan 16, 2014	15.17	15.19	14.89	15.06	1,101,564	-0.21(-1.38%)
Jan 15, 2014	15.25	15.55	15.23	15.27	1,118,770	+0.02(+0.13%)
Jan 14, 2014	15.25	15.36	15.11	15.25	859,148	+0.04(+0.26%)
Jan 13, 2014	15.52	15.60	15.10	15.21	1,296,675	-0.33(-2.12%)
Jan 10, 2014	15.68	15.68	15.46	15.54	986,826	-0.10(-0.64%)
Jan 09, 2014	15.70	15.84	15.55	15.64	1,402,991	-0.07(-0.45%)
Jan 08, 2014	15.86	16.09	15.65	15.71	1,801,435	-0.15(-0.95%)
Jan 07, 2014	15.99	16.09	15.82	15.86	1,251,699	-0.24(-1.49%)
Jan 06, 2014	16.37	16.40	15.94	16.10	2,006,304	-0.30(-1.83%)
Jan 03, 2014	16.55	16.59	16.22	16.40	1,496,991	-0.09(-0.55%)

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.