Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	15.94	16.04	15.75	15.82	56,322,772	-0.09(-0.55%)
Feb 27, 2014	15.88	16.00	15.86	15.91	35,526,024	-0.01(-0.05%)
Feb 26, 2014	15.85	15.98	15.64	15.91	60,012,520	+0.07(+0.41%)
Feb 25, 2014	16.07	16.12	15.79	15.85	62,347,292	-0.20(-1.27%)
Feb 24, 2014	15.99	16.21	15.96	16.05	57,682,864	-0.01(-0.05%)
Feb 21, 2014	16.23	16.29	16.06	16.06	43,388,760	-0.12(-0.76%)
Feb 20, 2014	16.14	16.25	16.08	16.18	36,108,076	+0.01(+0.09%)
Feb 19, 2014	16.20	16.37	16.12	16.17	40,380,228	-0.09(-0.58%)
Feb 18, 2014	16.32	16.36	16.20	16.26	42,739,828	-0.11(-0.66%)
Feb 14, 2014	16.12	16.37	16.37	16.37	88,904,168	+0.21(+1.30%)
Feb 13, 2014	15.96	16.16	15.73	16.16	211,849,296	-0.41(-2.45%)
Feb 12, 2014	16.41	16.57	16.34	16.57	92,661,720	+0.09(+0.53%)
Feb 11, 2014	16.53	16.60	16.45	16.48	63,097,300	-0.09(-0.53%)
Feb 10, 2014	16.43	16.60	16.37	16.57	62,368,520	+0.12(+0.71%)
Feb 07, 2014	16.34	16.49	16.18	16.45	74,622,624	+0.13(+0.80%)
Feb 06, 2014	15.99	16.39	15.94	16.32	68,187,224	+0.37(+2.32%)
Feb 05, 2014	15.74	16.02	15.66	15.95	63,723,104	+0.13(+0.83%)
Feb 04, 2014	15.66	15.83	15.53	15.82	64,208,440	+0.18(+1.16%)
Feb 03, 2014	15.91	15.93	15.57	15.64	83,419,584	-0.26(-1.64%)
Jan 31, 2014	15.68	15.96	15.68	15.90	59,727,232	-0.05(-0.30%)
Jan 30, 2014	15.80	15.96	15.70	15.95	58,896,748	+0.24(+1.51%)
Jan 29, 2014	15.69	15.84	15.67	15.71	48,735,536	-0.07(-0.46%)
Jan 28, 2014	15.88	15.96	15.75	15.78	57,090,996	-0.18(-1.14%)
Jan 27, 2014	15.79	16.04	15.79	15.96	83,308,440	-0.15(-0.90%)
Jan 24, 2014	16.25	16.36	16.09	16.11	56,849,388	-0.26(-1.60%)
Jan 23, 2014	16.46	16.58	16.30	16.37	50,999,432	-0.20(-1.23%)
Jan 22, 2014	16.62	16.65	16.53	16.57	42,305,304	+0.01(+0.04%)
Jan 21, 2014	16.62	16.65	16.43	16.57	46,057,344	+0.07(+0.40%)
Jan 17, 2014	16.39	16.50	16.50	16.50	61,116,196	-0.03(-0.18%)
Jan 16, 2014	16.58	16.62	16.42	16.53	53,613,180	+0.00(+0.00%)
Jan 15, 2014	16.26	16.69	16.27	16.53	85,095,208	+0.27(+1.65%)
Jan 14, 2014	16.20	16.34	16.11	16.26	61,048,952	+0.16(+0.99%)
Jan 13, 2014	16.25	16.56	16.07	16.10	82,125,840	-0.02(-0.14%)
Jan 10, 2014	16.13	16.17	15.96	16.12	41,785,568	+0.09(+0.59%)
Jan 09, 2014	16.17	16.19	15.91	16.03	43,813,944	-0.15(-0.91%)
Jan 08, 2014	16.17	16.23	16.07	16.18	52,856,712	-0.01(-0.08%)
Jan 07, 2014	16.15	16.26	16.07	16.19	51,444,200	+0.22(+1.36%)
Jan 06, 2014	15.94	16.13	15.91	15.97	47,037,356	+0.02(+0.14%)
Jan 03, 2014	16.03	16.05	15.84	15.95	50,066,308	-0.01(-0.09%)
Jan 02, 2014	16.09	16.17	15.90	15.96	61,119,632	-0.19(-1.17%)
Dec 31, 2013	16.02	16.15	16.15	16.15	46,157,580	+0.13(+0.81%)
Dec 30, 2013	15.84	16.08	15.84	16.02	38,449,344	+0.17(+1.04%)
Dec 27, 2013	15.69	15.88	15.68	15.86	33,466,348	+0.16(+1.01%)
Dec 26, 2013	15.64	15.76	15.64	15.70	23,692,142	+0.08(+0.51%)
Dec 24, 2013	15.45	15.67	15.44	15.62	25,511,216	+0.09(+0.56%)
Dec 23, 2013	15.30	15.57	15.28	15.53	57,156,984	+0.32(+2.08%)
Dec 20, 2013	15.17	15.30	15.09	15.22	89,067,680	+0.04(+0.28%)
Dec 19, 2013	15.15	15.18	14.96	15.17	50,830,720	+0.05(+0.33%)
Dec 18, 2013	15.04	15.15	14.78	15.12	77,015,912	+0.06(+0.38%)
Dec 17, 2013	14.94	15.22	14.89	15.07	62,817,984	+0.17(+1.16%)
Dec 16, 2013	14.65	14.94	14.59	14.89	73,682,056	+0.32(+2.17%)
Dec 13, 2013	14.79	14.82	14.56	14.58	72,053,648	-0.19(-1.32%)
Dec 12, 2013	14.99	15.00	14.59	14.77	96,527,928	-0.27(-1.77%)
Dec 11, 2013	15.12	15.13	14.87	15.04	91,685,304	-0.24(-1.56%)
Dec 10, 2013	15.32	15.37	15.23	15.27	63,708,392	-0.01(-0.05%)
Dec 09, 2013	15.32	15.36	15.27	15.28	57,512,424	-0.04(-0.28%)
Dec 06, 2013	15.21	15.35	15.17	15.32	0	+0.27(+1.77%)
Dec 05, 2013	15.27	15.34	15.04	15.06	85,739,640	-0.24(-1.60%)
Dec 04, 2013	15.19	15.38	15.17	15.30	61,794,768	-0.01(-0.05%)
Dec 03, 2013	15.16	15.31	15.16	15.31	72,839,664	+0.12(+0.81%)

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.