Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.61	19.64	19.23	19.35	4,936,506	-0.20(-1.02%)
Feb 27, 2014	19.39	19.71	19.39	19.55	2,767,335	+0.11(+0.57%)
Feb 26, 2014	19.49	19.75	19.33	19.44	4,553,691	-0.02(-0.10%)
Feb 25, 2014	19.78	19.79	19.37	19.46	5,294,828	-0.23(-1.17%)
Feb 24, 2014	19.74	19.86	19.63	19.69	6,421,699	-0.03(-0.15%)
Feb 21, 2014	19.75	19.92	19.70	19.72	7,827,548	+0.09(+0.46%)
Feb 20, 2014	19.66	19.84	19.59	19.63	5,094,120	-0.05(-0.25%)
Feb 19, 2014	19.90	20.00	19.57	19.68	7,840,375	-0.26(-1.30%)
Feb 18, 2014	19.91	20.24	19.85	19.94	6,435,446	+0.14(+0.71%)
Feb 14, 2014	19.42	19.80	19.80	19.80	9,006,300	+0.03(+0.15%)
Feb 13, 2014	19.55	19.86	19.48	19.77	7,971,435	+0.14(+0.71%)
Feb 12, 2014	19.49	19.69	19.24	19.63	8,002,885	+0.26(+1.34%)
Feb 11, 2014	19.16	19.55	19.00	19.37	8,944,782	+0.01(+0.05%)
Feb 10, 2014	19.25	19.55	18.95	19.36	16,776,636	-0.28(-1.43%)
Feb 07, 2014	18.95	19.95	18.78	19.64	29,882,320	+2.47(+14.39%)
Feb 06, 2014	16.99	17.20	16.95	17.17	7,014,400	+0.28(+1.66%)
Feb 05, 2014	16.88	16.97	16.64	16.89	5,565,973	-0.01(-0.06%)
Feb 04, 2014	17.06	17.14	16.80	16.90	5,463,699	-0.16(-0.94%)
Feb 03, 2014	17.35	17.35	16.91	17.06	6,990,181	-0.07(-0.41%)
Jan 31, 2014	16.98	17.36	16.92	17.13	8,471,463	-0.13(-0.75%)
Jan 30, 2014	17.04	17.36	16.93	17.26	5,010,832	+0.35(+2.07%)
Jan 29, 2014	16.78	17.05	16.68	16.91	8,282,536	+0.22(+1.32%)
Jan 28, 2014	16.67	16.84	16.65	16.69	7,201,990	+0.02(+0.12%)
Jan 27, 2014	16.70	16.89	16.62	16.67	7,575,883	+0.00(+0.00%)
Jan 24, 2014	16.64	16.84	16.55	16.67	7,993,198	+0.00(+0.00%)
Jan 23, 2014	16.63	16.75	16.55	16.67	7,209,695	-0.07(-0.42%)
Jan 22, 2014	16.85	16.89	16.65	16.74	7,975,543	-0.05(-0.30%)
Jan 21, 2014	17.02	17.09	16.69	16.79	6,330,939	-0.17(-1.00%)
Jan 17, 2014	17.35	16.96	16.96	16.96	15,311,900	-0.37(-2.14%)
Jan 16, 2014	17.37	17.52	17.29	17.33	8,097,779	-0.06(-0.35%)
Jan 15, 2014	17.49	17.49	17.22	17.39	7,357,011	-0.10(-0.57%)
Jan 14, 2014	17.78	17.78	17.15	17.49	10,832,952	-0.38(-2.13%)
Jan 13, 2014	18.02	18.27	17.78	17.87	4,577,394	-0.31(-1.71%)
Jan 10, 2014	18.38	18.39	18.03	18.18	3,943,646	-0.12(-0.66%)
Jan 09, 2014	18.41	18.45	18.28	18.30	4,005,130	-0.04(-0.22%)
Jan 08, 2014	18.32	18.43	18.08	18.34	5,519,533	+0.02(+0.14%)
Jan 07, 2014	18.20	18.37	18.01	18.32	5,110,090	+0.24(+1.30%)
Jan 06, 2014	18.38	18.55	18.07	18.08	5,987,673	-0.21(-1.15%)
Jan 03, 2014	17.80	18.35	17.64	18.29	7,194,703	+0.22(+1.22%)
Jan 02, 2014	17.91	18.07	17.80	18.07	6,620,855	+0.24(+1.35%)
Dec 31, 2013	17.80	17.83	17.83	17.83	2,886,200	+0.03(+0.17%)
Dec 30, 2013	17.79	17.92	17.75	17.80	3,299,461	-0.02(-0.11%)
Dec 27, 2013	18.11	18.22	17.76	17.82	3,125,901	-0.26(-1.44%)
Dec 26, 2013	18.20	18.29	17.98	18.08	3,318,126	-0.09(-0.50%)
Dec 24, 2013	18.08	18.19	17.98	18.17	2,268,036	+0.02(+0.11%)
Dec 23, 2013	17.95	18.40	17.94	18.15	8,192,647	+0.28(+1.57%)
Dec 20, 2013	17.70	18.00	17.59	17.87	13,735,384	+0.21(+1.19%)
Dec 19, 2013	17.17	17.76	17.14	17.66	12,732,120	+0.48(+2.79%)
Dec 18, 2013	17.04	17.26	16.75	17.18	7,980,595	+0.12(+0.70%)
Dec 17, 2013	16.73	17.13	16.66	17.06	7,351,449	+0.32(+1.91%)
Dec 16, 2013	16.81	16.93	16.74	16.74	5,393,489	-0.03(-0.18%)
Dec 13, 2013	16.70	16.93	16.60	16.77	4,956,314	+0.11(+0.66%)
Dec 12, 2013	17.01	17.01	16.60	16.66	5,023,191	-0.35(-2.06%)
Dec 11, 2013	17.39	17.44	16.97	17.01	4,046,277	-0.31(-1.79%)
Dec 10, 2013	17.25	17.41	17.22	17.32	4,641,433	+0.02(+0.12%)
Dec 09, 2013	17.19	17.36	17.16	17.30	5,011,264	+0.10(+0.58%)
Dec 06, 2013	16.85	17.20	16.84	17.20	0	+0.42(+2.50%)
Dec 05, 2013	17.18	17.26	16.74	16.78	9,270,405	-0.47(-2.72%)
Dec 04, 2013	17.11	17.32	17.02	17.25	4,583,478	+0.13(+0.76%)
Dec 03, 2013	17.26	17.33	17.10	17.12	7,544,025	-0.21(-1.21%)

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.