Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.99	18.25	17.81	18.06	77,886,864	+0.10(+0.55%)
Feb 27, 2014	17.82	17.99	17.73	17.96	62,196,316	+0.02(+0.09%)
Feb 26, 2014	17.95	18.19	17.82	17.95	72,530,040	+0.07(+0.41%)
Feb 25, 2014	17.61	18.01	17.54	17.87	75,069,472	+0.33(+1.86%)
Feb 24, 2014	17.23	17.61	17.14	17.55	73,020,104	+0.25(+1.45%)
Feb 21, 2014	17.58	17.67	17.30	17.30	84,440,984	-0.15(-0.87%)
Feb 20, 2014	17.40	17.48	17.18	17.45	69,965,704	+0.12(+0.70%)
Feb 19, 2014	17.59	17.69	17.26	17.33	83,523,488	-0.31(-1.77%)
Feb 18, 2014	17.72	17.74	17.43	17.64	100,183,752	-0.18(-1.04%)
Feb 14, 2014	17.92	17.83	17.83	17.83	70,569,560	+0.01(+0.04%)
Feb 13, 2014	17.34	17.82	17.28	17.82	83,668,408	+0.40(+2.28%)
Feb 12, 2014	17.78	17.85	17.28	17.42	132,016,432	-0.63(-3.47%)
Feb 11, 2014	18.05	18.14	17.77	18.05	64,527,000	+0.05(+0.25%)
Feb 10, 2014	18.04	18.21	17.93	18.00	69,113,000	-0.01(-0.06%)
Feb 07, 2014	17.91	18.05	17.58	18.01	87,148,232	+0.32(+1.83%)
Feb 06, 2014	17.33	17.70	17.33	17.69	66,796,528	+0.41(+2.35%)
Feb 05, 2014	17.26	17.43	16.85	17.28	88,829,352	-0.07(-0.43%)
Feb 04, 2014	17.44	17.66	17.16	17.36	96,456,888	+0.09(+0.52%)
Feb 03, 2014	17.91	18.00	16.97	17.27	205,729,552	-0.63(-3.50%)
Jan 31, 2014	18.54	18.73	17.85	17.89	324,391,424	-2.21(-11.00%)
Jan 30, 2014	19.64	20.26	19.34	20.10	174,646,384	+0.94(+4.90%)
Jan 29, 2014	19.56	19.60	19.12	19.16	67,619,096	-0.51(-2.59%)
Jan 28, 2014	19.32	19.69	19.31	19.68	57,944,580	+0.41(+2.11%)
Jan 27, 2014	19.48	19.66	18.98	19.27	78,748,848	-0.07(-0.34%)
Jan 24, 2014	19.86	19.96	19.32	19.33	90,473,008	-0.61(-3.07%)
Jan 23, 2014	20.00	20.26	19.84	19.95	60,608,708	-0.23(-1.15%)
Jan 22, 2014	20.35	20.36	20.05	20.18	41,238,868	-0.13(-0.62%)
Jan 21, 2014	20.10	20.34	20.03	20.30	62,571,416	+0.37(+1.86%)
Jan 17, 2014	19.67	19.93	19.93	19.93	90,313,880	+0.19(+0.96%)
Jan 16, 2014	19.64	19.92	19.42	19.74	52,119,252	-0.00(-0.02%)
Jan 15, 2014	19.83	19.83	19.58	19.75	53,650,868	-0.08(-0.42%)
Jan 14, 2014	19.56	19.88	19.56	19.83	46,894,616	+0.33(+1.68%)
Jan 13, 2014	19.85	19.94	19.38	19.50	56,992,928	-0.33(-1.68%)
Jan 10, 2014	20.08	20.14	19.64	19.84	53,760,144	-0.17(-0.84%)
Jan 09, 2014	20.14	20.30	19.88	20.00	42,157,924	-0.05(-0.23%)
Jan 08, 2014	19.88	20.10	19.76	20.05	46,420,624	+0.19(+0.98%)
Jan 07, 2014	19.71	19.88	19.67	19.85	38,348,908	+0.22(+1.12%)
Jan 06, 2014	19.75	19.80	19.38	19.64	63,523,848	-0.14(-0.71%)
Jan 03, 2014	19.87	20.09	19.76	19.78	44,374,344	-0.08(-0.38%)
Jan 02, 2014	19.89	19.92	19.65	19.85	42,658,536	-0.04(-0.21%)
Dec 31, 2013	19.68	19.89	19.89	19.89	40,023,896	+0.27(+1.38%)
Dec 30, 2013	19.92	19.95	19.58	19.62	49,823,348	-0.23(-1.18%)
Dec 27, 2013	20.18	20.23	19.77	19.86	39,839,064	-0.31(-1.56%)
Dec 26, 2013	20.04	20.18	19.79	20.17	37,437,952	+0.26(+1.30%)
Dec 24, 2013	20.08	20.14	19.77	19.91	27,672,380	-0.19(-0.92%)
Dec 23, 2013	20.14	20.20	19.91	20.10	53,310,088	+0.04(+0.18%)
Dec 20, 2013	19.80	20.19	19.74	20.06	101,007,704	+0.35(+1.77%)
Dec 19, 2013	19.67	19.82	19.58	19.71	48,652,240	-0.04(-0.19%)
Dec 18, 2013	19.43	19.77	19.12	19.75	69,818,312	+0.41(+2.14%)
Dec 17, 2013	19.50	19.52	19.28	19.34	46,839,488	-0.07(-0.34%)
Dec 16, 2013	19.23	19.54	19.20	19.40	45,134,248	+0.24(+1.23%)
Dec 13, 2013	19.19	19.43	19.14	19.17	60,645,176	+0.15(+0.78%)
Dec 12, 2013	19.03	19.20	18.93	19.02	42,393,576	-0.05(-0.25%)
Dec 11, 2013	19.34	19.40	19.06	19.06	49,102,496	-0.28(-1.44%)
Dec 10, 2013	19.13	19.41	19.11	19.34	51,323,164	+0.14(+0.75%)
Dec 09, 2013	19.36	19.36	19.08	19.20	55,356,208	-0.10(-0.53%)
Dec 06, 2013	19.37	19.37	19.15	19.30	0	+0.12(+0.64%)
Dec 05, 2013	19.29	19.29	19.02	19.18	37,534,976	-0.07(-0.38%)
Dec 04, 2013	19.13	19.44	19.03	19.25	47,198,788	+0.06(+0.34%)
Dec 03, 2013	19.46	19.57	19.11	19.19	74,207,592	-0.38(-1.95%)

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.