Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	14.99	15.08	14.98	15.04	49,504,608	+0.15(+1.04%)
Mar 28, 2014	14.86	14.98	14.83	14.88	59,047,412	+0.06(+0.41%)
Mar 27, 2014	14.87	14.93	14.74	14.82	85,733,992	-0.08(-0.54%)
Mar 26, 2014	15.14	15.15	14.90	14.90	73,682,776	-0.15(-1.03%)
Mar 25, 2014	15.12	15.14	14.98	15.06	50,676,732	-0.01(-0.09%)
Mar 24, 2014	15.12	15.16	14.98	15.07	82,470,040	-0.01(-0.04%)
Mar 21, 2014	15.18	15.24	15.06	15.08	99,817,136	-0.01(-0.06%)
Mar 20, 2014	14.82	15.12	14.82	15.09	135,744,944	+0.23(+1.58%)
Mar 19, 2014	14.87	14.96	14.74	14.85	84,610,616	-0.01(-0.05%)
Mar 18, 2014	14.82	14.87	14.79	14.86	53,257,968	+0.07(+0.50%)
Mar 17, 2014	14.75	14.84	14.74	14.78	55,994,968	+0.15(+1.05%)
Mar 14, 2014	14.67	14.79	14.62	14.63	65,896,620	-0.09(-0.64%)
Mar 13, 2014	14.94	14.96	14.69	14.72	84,367,248	-0.17(-1.13%)
Mar 12, 2014	14.82	14.90	14.78	14.89	47,587,904	-0.03(-0.18%)
Mar 11, 2014	15.04	15.05	14.88	14.92	66,889,908	-0.10(-0.67%)
Mar 10, 2014	14.98	15.10	14.92	15.02	35,130,964	+0.01(+0.05%)
Mar 07, 2014	15.04	15.09	14.95	15.01	98,716,536	+0.07(+0.45%)
Mar 06, 2014	14.90	14.98	14.89	14.94	63,062,360	+0.05(+0.31%)
Mar 05, 2014	14.75	14.90	14.72	14.90	70,730,368	+0.15(+1.05%)
Mar 04, 2014	14.62	14.74	14.59	14.74	74,302,776	+0.30(+2.04%)
Mar 03, 2014	14.43	14.47	14.35	14.45	73,632,680	-0.11(-0.78%)
Feb 28, 2014	14.49	14.64	14.47	14.56	83,849,680	+0.07(+0.51%)
Feb 27, 2014	14.39	14.49	14.35	14.49	57,731,912	+0.07(+0.51%)
Feb 26, 2014	14.47	14.48	14.34	14.41	63,005,932	-0.02(-0.14%)
Feb 25, 2014	14.51	14.52	14.40	14.43	59,669,328	-0.09(-0.60%)
Feb 24, 2014	14.43	14.60	14.41	14.52	61,228,808	+0.11(+0.75%)
Feb 21, 2014	14.41	14.47	14.36	14.41	64,282,736	+0.03(+0.19%)
Feb 20, 2014	14.36	14.42	14.28	14.39	47,408,880	+0.04(+0.28%)
Feb 19, 2014	14.50	14.59	14.34	14.35	95,524,224	-0.20(-1.38%)
Feb 18, 2014	14.53	14.57	14.48	14.55	31,678,974	+0.03(+0.18%)
Feb 14, 2014	14.48	14.52	14.52	14.52	55,765,736	+0.02(+0.14%)
Feb 13, 2014	14.32	14.51	14.32	14.50	47,439,024	+0.05(+0.37%)
Feb 12, 2014	14.47	14.51	14.39	14.45	57,821,008	+0.00(+0.00%)
Feb 11, 2014	14.35	14.49	14.28	14.45	55,579,292	+0.15(+1.03%)
Feb 10, 2014	14.29	14.31	14.22	14.30	64,312,224	+0.01(+0.09%)
Feb 07, 2014	14.17	14.30	14.13	14.29	76,334,448	+0.17(+1.24%)
Feb 06, 2014	13.92	14.12	13.92	14.11	59,018,540	+0.21(+1.55%)
Feb 05, 2014	13.89	13.94	13.80	13.90	70,083,840	-0.01(-0.10%)
Feb 04, 2014	13.84	13.98	13.80	13.91	81,500,592	+0.13(+0.97%)
Feb 03, 2014	14.12	14.15	13.76	13.78	155,348,096	-0.36(-2.52%)
Jan 31, 2014	14.09	14.27	14.06	14.13	79,867,080	-0.17(-1.17%)
Jan 30, 2014	14.23	14.33	14.18	14.30	67,974,296	+0.20(+1.43%)
Jan 29, 2014	14.11	14.24	14.06	14.10	95,850,720	-0.17(-1.18%)
Jan 28, 2014	14.15	14.28	14.14	14.27	51,545,560	+0.19(+1.33%)
Jan 27, 2014	14.19	14.25	14.00	14.08	96,026,440	-0.09(-0.62%)
Jan 24, 2014	14.42	14.42	14.17	14.17	105,082,840	-0.33(-2.27%)
Jan 23, 2014	14.67	14.68	14.43	14.49	77,905,392	-0.24(-1.64%)
Jan 22, 2014	14.76	14.77	14.70	14.74	26,965,098	+0.01(+0.05%)
Jan 21, 2014	14.80	14.81	14.64	14.73	61,788,924	+0.01(+0.09%)
Jan 17, 2014	14.78	14.72	14.72	14.72	105,299,352	-0.05(-0.32%)
Jan 16, 2014	14.82	14.82	14.73	14.76	69,994,024	-0.09(-0.63%)
Jan 15, 2014	14.68	14.87	14.68	14.86	91,900,120	+0.17(+1.19%)
Jan 14, 2014	14.64	14.70	14.57	14.68	46,703,132	+0.12(+0.83%)
Jan 13, 2014	14.76	14.79	14.53	14.56	63,501,428	-0.22(-1.50%)
Jan 10, 2014	14.80	14.82	14.72	14.78	54,229,068	-0.03(-0.18%)
Jan 09, 2014	14.80	14.83	14.72	14.81	43,275,008	+0.05(+0.36%)
Jan 08, 2014	14.74	14.78	14.70	14.76	53,517,268	+0.05(+0.34%)
Jan 07, 2014	14.78	14.78	14.66	14.71	70,777,664	+0.00(+0.02%)
Jan 06, 2014	14.76	14.80	14.68	14.70	51,665,500	+0.01(+0.09%)
Jan 03, 2014	14.61	14.74	14.60	14.69	36,739,880	+0.10(+0.69%)

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.