Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.61	18.33	17.61	18.13	9,628	+0.55(+3.13%)
Mar 28, 2014	17.75	17.97	17.51	17.58	23,928	-0.51(-2.81%)
Mar 27, 2014	18.00	18.40	17.59	18.08	6,303	-0.05(-0.28%)
Mar 26, 2014	18.70	18.83	17.95	18.13	4,352	-0.77(-4.07%)
Mar 25, 2014	18.84	18.90	18.80	18.90	1,620	+0.05(+0.27%)
Mar 24, 2014	18.94	19.35	18.85	18.85	3,418	-0.08(-0.45%)
Mar 21, 2014	19.31	19.31	18.84	18.94	6,632	-0.36(-1.84%)
Mar 20, 2014	18.90	19.57	18.90	19.29	5,284	+0.14(+0.71%)
Mar 19, 2014	19.11	19.16	19.11	19.16	1,556	-0.04(-0.22%)
Mar 18, 2014	18.85	19.20	18.85	19.20	1,556	-0.04(-0.22%)
Mar 17, 2014	19.39	19.39	18.98	19.24	5,968	-0.08(-0.39%)
Mar 14, 2014	18.82	19.32	18.82	19.32	1,482	+0.40(+2.10%)
Mar 13, 2014	18.82	19.39	18.82	18.92	5,127	-0.41(-2.14%)
Mar 12, 2014	19.41	19.41	19.33	19.33	1,796	+0.16(+0.84%)
Mar 11, 2014	19.33	19.66	19.12	19.17	7,551	-0.14(-0.74%)
Mar 10, 2014	19.24	19.64	18.83	19.32	6,763	-0.06(-0.31%)
Mar 07, 2014	19.72	19.72	19.29	19.38	11,455	-0.19(-0.99%)
Mar 06, 2014	19.77	19.77	19.44	19.57	5,922	-0.04(-0.22%)
Mar 05, 2014	20.31	20.31	19.56	19.61	5,973	-0.84(-4.09%)
Mar 04, 2014	19.87	21.13	19.87	20.45	15,386	+0.92(+4.72%)
Mar 03, 2014	18.88	19.70	18.65	19.53	17,915	+0.63(+3.36%)
Feb 28, 2014	18.50	19.83	18.50	18.90	4,669	+0.42(+2.29%)
Feb 27, 2014	17.74	18.47	17.72	18.47	4,268	+0.74(+4.20%)
Feb 26, 2014	17.54	17.73	17.31	17.73	6,846	+0.30(+1.75%)
Feb 25, 2014	17.20	17.42	17.20	17.42	3,238	+0.25(+1.48%)
Feb 24, 2014	16.92	17.29	16.92	17.17	3,119	+0.03(+0.20%)
Feb 21, 2014	17.75	17.75	17.09	17.14	13,194	-0.19(-1.07%)
Feb 20, 2014	17.18	17.32	17.04	17.32	2,968	+0.25(+1.44%)
Feb 19, 2014	17.31	17.36	17.04	17.08	3,756	-0.20(-1.17%)
Feb 18, 2014	17.35	17.35	17.16	17.28	3,035	+0.16(+0.94%)
Feb 14, 2014	17.26	17.12	17.12	17.12	2,129	-0.13(-0.74%)
Feb 13, 2014	16.94	17.25	16.94	17.25	1,671	+0.21(+1.24%)
Feb 12, 2014	17.23	17.24	16.93	17.04	2,882	+0.11(+0.65%)
Feb 11, 2014	16.71	16.93	16.54	16.93	3,578	-0.08(-0.50%)
Feb 10, 2014	16.80	17.15	16.56	17.01	18,277	+0.44(+2.65%)
Feb 07, 2014	16.71	16.88	16.54	16.57	5,023	-0.15(-0.91%)
Feb 06, 2014	16.62	16.74	16.62	16.72	3,689	+0.06(+0.36%)
Feb 05, 2014	16.83	16.83	16.66	16.66	2,164	-0.20(-1.20%)
Feb 04, 2014	16.81	16.87	16.71	16.87	1,389	+0.08(+0.50%)
Feb 03, 2014	16.67	16.97	16.50	16.78	17,252	-0.09(-0.55%)
Jan 31, 2014	16.90	16.94	16.80	16.87	3,835	-0.30(-1.72%)
Jan 30, 2014	17.09	17.17	17.04	17.17	6,240	+0.05(+0.30%)
Jan 29, 2014	17.12	17.35	17.03	17.12	27,867	-0.04(-0.25%)
Jan 28, 2014	17.44	17.44	17.06	17.16	5,508	+0.21(+1.25%)
Jan 27, 2014	17.32	17.32	16.82	16.95	7,744	-0.07(-0.40%)
Jan 24, 2014	17.23	17.32	17.02	17.02	2,557	-0.19(-1.08%)
Jan 23, 2014	17.31	17.49	17.15	17.20	2,178	-0.10(-0.59%)
Jan 22, 2014	17.10	17.31	17.10	17.31	1,289	+0.03(+0.20%)
Jan 21, 2014	16.99	17.32	16.99	17.27	2,527	+0.30(+1.74%)
Jan 17, 2014	16.99	16.98	16.98	16.98	2,010	-0.05(-0.30%)
Jan 16, 2014	17.17	17.17	16.79	17.03	3,272	-0.09(-0.54%)
Jan 15, 2014	17.16	17.16	16.94	17.12	2,029	-0.02(-0.10%)
Jan 14, 2014	17.38	17.38	17.14	17.14	908	+0.24(+1.40%)
Jan 13, 2014	16.98	17.25	16.85	16.90	4,188	-0.22(-1.28%)
Jan 10, 2014	17.25	17.36	16.70	17.12	3,521	+0.18(+1.05%)
Jan 09, 2014	16.83	17.19	16.83	16.94	3,469	+0.11(+0.65%)
Jan 08, 2014	16.91	16.95	16.83	16.83	2,398	-0.19(-1.14%)
Jan 07, 2014	16.95	17.03	16.87	17.03	2,643	-0.03(-0.15%)
Jan 06, 2014	17.42	17.42	16.96	17.05	3,536	-0.20(-1.18%)
Jan 03, 2014	17.31	17.33	17.17	17.26	2,388	-0.04(-0.24%)

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.