Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.13	15.21	15.04	15.19	4,787,074	+0.12(+0.79%)
Mar 28, 2014	15.09	15.14	14.99	15.07	7,864,608	+0.07(+0.48%)
Mar 27, 2014	14.88	15.20	14.83	15.00	12,251,708	+0.24(+1.61%)
Mar 26, 2014	14.92	15.02	14.73	14.76	3,770,802	-0.06(-0.40%)
Mar 25, 2014	14.87	14.90	14.71	14.82	3,684,909	+0.01(+0.08%)
Mar 24, 2014	14.80	14.89	14.69	14.81	3,657,580	+0.06(+0.38%)
Mar 21, 2014	14.66	14.81	14.65	14.75	6,308,618	+0.11(+0.78%)
Mar 20, 2014	14.36	14.68	14.28	14.64	5,969,410	+0.23(+1.59%)
Mar 19, 2014	14.50	14.66	14.31	14.41	6,951,954	-0.02(-0.11%)
Mar 18, 2014	14.27	14.48	14.25	14.42	4,712,715	+0.15(+1.03%)
Mar 17, 2014	14.18	14.30	14.09	14.28	2,933,522	+0.11(+0.75%)
Mar 14, 2014	14.04	14.21	14.04	14.17	4,841,806	+0.05(+0.34%)
Mar 13, 2014	14.27	14.31	14.05	14.12	3,705,870	-0.12(-0.86%)
Mar 12, 2014	14.30	14.30	14.04	14.24	6,774,849	-0.23(-1.58%)
Mar 11, 2014	14.60	14.72	14.42	14.47	5,134,022	-0.26(-1.74%)
Mar 10, 2014	14.70	14.80	14.51	14.73	5,706,250	-0.03(-0.19%)
Mar 07, 2014	14.71	14.84	14.66	14.76	4,407,524	+0.05(+0.32%)
Mar 06, 2014	14.60	14.84	14.47	14.71	10,639,171	+0.15(+1.06%)
Mar 05, 2014	14.54	14.61	14.45	14.56	5,622,558	+0.02(+0.16%)
Mar 04, 2014	14.63	14.66	14.48	14.53	6,294,920	+0.01(+0.08%)
Mar 03, 2014	14.38	14.68	14.34	14.52	6,476,872	+0.07(+0.46%)
Feb 28, 2014	14.33	14.56	14.33	14.45	3,022,916	+0.13(+0.91%)
Feb 27, 2014	14.47	14.50	14.23	14.32	6,018,053	-0.13(-0.93%)
Feb 26, 2014	14.60	14.62	14.43	14.46	5,996,550	-0.09(-0.62%)
Feb 25, 2014	14.55	14.60	14.37	14.55	6,714,218	-0.08(-0.51%)
Feb 24, 2014	14.71	14.86	14.58	14.62	9,276,084	+0.02(+0.16%)
Feb 21, 2014	14.45	14.77	14.45	14.60	5,798,602	+0.06(+0.41%)
Feb 20, 2014	14.40	14.62	14.35	14.54	9,197,758	+0.06(+0.41%)
Feb 19, 2014	14.32	14.81	14.30	14.48	16,906,000	+0.36(+2.57%)
Feb 18, 2014	13.83	14.19	13.83	14.12	4,868,957	+0.29(+2.08%)
Feb 14, 2014	13.92	13.83	13.83	13.83	6,065,595	-0.11(-0.76%)
Feb 13, 2014	13.72	14.00	13.65	13.94	6,189,575	+0.11(+0.83%)
Feb 12, 2014	13.63	13.84	13.61	13.82	6,377,454	+0.32(+2.37%)
Feb 11, 2014	13.35	13.62	13.33	13.50	6,940,513	+0.15(+1.15%)
Feb 10, 2014	13.52	13.52	13.31	13.35	6,592,458	-0.18(-1.31%)
Feb 07, 2014	13.63	13.68	13.44	13.53	5,822,898	+0.01(+0.06%)
Feb 06, 2014	13.39	13.65	13.37	13.52	10,002,501	+0.12(+0.91%)
Feb 05, 2014	13.14	13.42	13.04	13.40	10,588,378	+0.21(+1.59%)
Feb 04, 2014	12.91	13.20	12.89	13.19	9,967,731	+0.34(+2.61%)
Feb 03, 2014	13.01	13.01	12.73	12.85	15,064,418	-0.08(-0.58%)
Jan 31, 2014	12.56	13.14	12.55	12.93	19,671,600	+0.20(+1.55%)
Jan 30, 2014	12.80	12.84	12.72	12.73	5,319,289	+0.02(+0.16%)
Jan 29, 2014	12.73	12.78	12.60	12.71	4,807,947	-0.14(-1.07%)
Jan 28, 2014	12.53	12.87	12.52	12.85	8,715,683	+0.30(+2.36%)
Jan 27, 2014	12.67	12.72	12.46	12.55	5,116,403	-0.08(-0.62%)
Jan 24, 2014	12.81	12.84	12.56	12.63	8,046,638	-0.25(-1.93%)
Jan 23, 2014	12.80	12.91	12.70	12.88	8,257,819	+0.01(+0.09%)
Jan 22, 2014	12.91	12.93	12.72	12.87	12,543,669	+0.00(+0.00%)
Jan 21, 2014	12.89	13.00	12.84	12.87	16,030,775	+0.03(+0.21%)
Jan 17, 2014	12.94	12.84	12.84	12.84	9,110,301	-0.12(-0.94%)
Jan 16, 2014	12.94	13.02	12.84	12.96	5,740,574	+0.02(+0.12%)
Jan 15, 2014	12.99	12.99	12.93	12.95	6,609,768	-0.04(-0.33%)
Jan 14, 2014	12.99	13.03	12.87	12.99	5,915,242	-0.06(-0.42%)
Jan 13, 2014	13.02	13.21	12.96	13.04	8,643,177	-0.06(-0.45%)
Jan 10, 2014	12.84	13.14	12.79	13.10	8,663,935	+0.34(+2.63%)
Jan 09, 2014	12.78	12.91	12.61	12.77	9,447,317	-0.12(-0.95%)
Jan 08, 2014	12.84	12.98	12.78	12.89	7,046,787	+0.00(+0.03%)
Jan 07, 2014	12.89	13.01	12.88	12.89	5,517,931	-0.07(-0.55%)
Jan 06, 2014	12.92	12.99	12.84	12.96	5,015,046	-0.04(-0.30%)
Jan 03, 2014	13.06	13.14	12.96	13.00	4,181,082	-0.07(-0.51%)

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.