Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.72	21.03	20.65	20.88	47,529,228	+0.25(+1.19%)
Feb 27, 2014	20.46	20.75	20.39	20.63	42,051,516	+0.16(+0.79%)
Feb 26, 2014	20.56	20.57	20.27	20.47	37,758,672	-0.04(-0.18%)
Feb 25, 2014	20.70	20.78	20.27	20.50	50,769,600	-0.15(-0.74%)
Feb 24, 2014	20.79	20.94	20.65	20.66	40,558,308	+0.04(+0.20%)
Feb 21, 2014	21.02	21.02	20.60	20.62	59,557,060	-0.29(-1.37%)
Feb 20, 2014	20.91	21.06	20.73	20.90	63,714,188	+0.08(+0.37%)
Feb 19, 2014	21.51	21.55	20.68	20.83	99,541,016	-0.79(-3.66%)
Feb 18, 2014	21.79	21.80	21.48	21.62	50,178,352	-0.07(-0.32%)
Feb 14, 2014	21.41	21.69	21.69	21.69	88,706,264	+0.30(+1.39%)
Feb 13, 2014	21.61	21.93	21.31	21.39	206,121,840	-0.92(-4.12%)
Feb 12, 2014	22.31	22.33	22.22	22.31	19,843,412	+0.10(+0.44%)
Feb 11, 2014	21.93	22.23	21.92	22.21	19,633,222	+0.26(+1.20%)
Feb 10, 2014	22.12	22.12	21.89	21.95	17,175,246	-0.12(-0.53%)
Feb 07, 2014	21.96	22.14	21.89	22.07	24,200,982	+0.25(+1.13%)
Feb 06, 2014	21.70	21.87	21.57	21.82	19,498,344	+0.26(+1.22%)
Feb 05, 2014	21.45	21.67	21.34	21.56	22,527,248	-0.06(-0.26%)
Feb 04, 2014	21.37	21.65	21.08	21.61	34,727,508	+0.30(+1.42%)
Feb 03, 2014	22.11	22.20	21.21	21.31	47,252,320	-0.68(-3.09%)
Jan 31, 2014	21.36	22.09	21.36	21.99	39,766,644	+0.11(+0.48%)
Jan 30, 2014	21.53	21.95	21.40	21.89	35,799,400	+0.46(+2.13%)
Jan 29, 2014	21.52	21.59	21.21	21.43	37,649,232	-0.12(-0.54%)
Jan 28, 2014	21.81	21.86	21.33	21.55	40,861,368	+0.35(+1.64%)
Jan 27, 2014	21.21	21.76	20.94	21.20	46,917,372	+0.04(+0.17%)
Jan 24, 2014	21.29	21.36	21.07	21.16	35,683,092	-0.27(-1.28%)
Jan 23, 2014	21.50	21.64	21.34	21.44	22,892,396	-0.27(-1.23%)
Jan 22, 2014	21.51	21.72	21.40	21.70	20,272,754	+0.17(+0.81%)
Jan 21, 2014	21.83	21.93	21.43	21.53	21,245,054	-0.09(-0.43%)
Jan 17, 2014	21.53	21.62	21.62	21.62	30,085,682	+0.00(+0.00%)
Jan 16, 2014	21.84	21.93	21.50	21.62	25,085,882	-0.21(-0.98%)
Jan 15, 2014	21.33	22.07	21.47	21.84	36,085,036	+0.51(+2.39%)
Jan 14, 2014	21.21	21.34	20.99	21.33	21,775,644	+0.26(+1.25%)
Jan 13, 2014	21.61	21.68	21.00	21.07	28,526,388	-0.56(-2.58%)
Jan 10, 2014	21.41	21.70	21.24	21.62	26,380,040	+0.27(+1.25%)
Jan 09, 2014	21.36	21.47	21.13	21.36	25,899,026	+0.05(+0.25%)
Jan 08, 2014	21.28	21.59	21.21	21.30	36,807,244	-0.03(-0.15%)
Jan 07, 2014	20.73	21.49	20.64	21.34	45,972,824	+0.73(+3.55%)
Jan 06, 2014	20.65	20.85	20.46	20.60	22,254,280	-0.02(-0.10%)
Jan 03, 2014	20.85	20.88	20.54	20.63	16,554,454	-0.15(-0.74%)
Jan 02, 2014	20.92	20.96	20.71	20.78	24,150,156	-0.21(-0.99%)
Dec 31, 2013	20.95	20.99	20.99	20.99	23,083,996	+0.04(+0.18%)
Dec 30, 2013	20.82	21.01	20.82	20.95	13,835,734	+0.11(+0.53%)
Dec 27, 2013	20.82	20.84	20.65	20.84	13,929,115	+0.11(+0.54%)
Dec 26, 2013	20.59	20.74	20.59	20.72	10,123,581	+0.09(+0.45%)
Dec 24, 2013	20.48	20.64	20.41	20.63	7,917,244	+0.12(+0.57%)
Dec 23, 2013	20.52	20.70	20.47	20.52	19,405,494	+0.02(+0.10%)
Dec 20, 2013	20.48	20.64	20.37	20.50	41,777,444	+0.06(+0.32%)
Dec 19, 2013	20.13	20.44	20.11	20.43	27,001,032	+0.21(+1.01%)
Dec 18, 2013	19.82	20.24	19.59	20.23	30,575,054	+0.49(+2.49%)
Dec 17, 2013	19.94	19.96	19.61	19.73	18,047,512	-0.08(-0.39%)
Dec 16, 2013	19.76	19.96	19.70	19.81	24,155,254	+0.09(+0.47%)
Dec 13, 2013	19.63	19.90	19.59	19.72	28,248,122	+0.14(+0.70%)
Dec 12, 2013	19.57	19.78	19.51	19.58	19,141,324	+0.00(+0.02%)
Dec 11, 2013	19.86	19.87	19.57	19.58	24,819,894	-0.29(-1.48%)
Dec 10, 2013	19.88	19.94	19.76	19.87	23,683,148	+0.10(+0.51%)
Dec 09, 2013	19.90	19.92	19.68	19.77	18,454,978	-0.05(-0.26%)
Dec 06, 2013	19.91	19.96	19.67	19.82	0	+0.08(+0.39%)
Dec 05, 2013	19.58	19.75	19.40	19.75	0	+0.08(+0.41%)
Dec 04, 2013	19.60	19.82	19.41	19.67	24,079,628	+0.04(+0.23%)
Dec 03, 2013	19.82	19.76	19.41	19.62	27,483,934	-0.14(-0.71%)

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.