Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.61	18.66	18.45	18.59	31,275,454	+0.00(+0.00%)
Feb 27, 2014	18.62	18.62	18.40	18.59	26,442,318	-0.03(-0.16%)
Feb 26, 2014	18.58	18.76	18.48	18.62	26,345,416	+0.14(+0.73%)
Feb 25, 2014	18.52	18.55	18.37	18.49	28,684,932	-0.01(-0.04%)
Feb 24, 2014	18.37	18.68	18.34	18.49	32,156,298	+0.16(+0.86%)
Feb 21, 2014	18.73	18.74	18.28	18.34	40,776,396	-0.24(-1.29%)
Feb 20, 2014	18.43	18.66	18.40	18.58	26,877,842	+0.18(+0.98%)
Feb 19, 2014	18.51	18.56	18.34	18.40	34,205,184	-0.20(-1.05%)
Feb 18, 2014	18.52	18.61	18.43	18.59	23,623,340	+0.00(+0.02%)
Feb 14, 2014	18.46	18.59	18.59	18.59	27,354,624	+0.04(+0.22%)
Feb 13, 2014	18.34	18.58	18.25	18.55	30,526,590	+0.11(+0.61%)
Feb 12, 2014	18.40	18.54	18.30	18.43	34,430,756	+0.06(+0.33%)
Feb 11, 2014	18.28	18.41	18.27	18.37	23,849,496	+0.14(+0.74%)
Feb 10, 2014	18.10	18.30	18.07	18.24	32,676,704	+0.06(+0.35%)
Feb 07, 2014	18.17	18.22	17.85	18.17	41,133,560	+0.16(+0.90%)
Feb 06, 2014	17.72	18.08	17.68	18.01	37,230,784	+0.35(+2.00%)
Feb 05, 2014	17.80	17.84	17.65	17.66	43,202,208	-0.06(-0.32%)
Feb 04, 2014	17.84	17.88	17.54	17.72	68,319,856	-0.10(-0.54%)
Feb 03, 2014	18.22	18.23	17.77	17.81	69,116,528	-0.44(-2.40%)
Jan 31, 2014	18.19	18.33	18.15	18.25	38,799,608	-0.15(-0.81%)
Jan 30, 2014	18.41	18.51	18.25	18.40	32,946,436	+0.04(+0.24%)
Jan 29, 2014	18.41	18.56	18.32	18.36	36,425,956	-0.16(-0.88%)
Jan 28, 2014	18.38	18.63	18.27	18.52	43,618,928	+0.13(+0.73%)
Jan 27, 2014	18.42	18.59	18.34	18.39	43,776,892	-0.07(-0.36%)
Jan 24, 2014	18.51	18.74	18.44	18.45	47,326,988	-0.24(-1.27%)
Jan 23, 2014	18.72	18.78	18.52	18.69	54,050,012	-0.13(-0.71%)
Jan 22, 2014	18.88	19.00	18.71	18.82	65,536,060	-0.21(-1.09%)
Jan 21, 2014	19.23	19.19	18.80	19.03	56,736,232	-0.19(-1.01%)
Jan 17, 2014	18.86	19.23	19.23	19.23	150,259,008	-0.51(-2.60%)
Jan 16, 2014	19.81	19.89	19.58	19.74	63,959,740	-0.10(-0.49%)
Jan 15, 2014	19.72	20.17	19.79	19.84	78,311,840	+0.12(+0.60%)
Jan 14, 2014	19.35	19.75	19.26	19.72	99,634,392	+0.75(+3.96%)
Jan 13, 2014	19.06	19.33	18.91	18.97	54,144,644	-0.02(-0.12%)
Jan 10, 2014	18.97	19.23	18.97	18.99	41,169,696	+0.16(+0.87%)
Jan 09, 2014	18.91	19.00	18.78	18.82	27,992,080	-0.09(-0.47%)
Jan 08, 2014	19.07	19.12	18.82	18.91	39,592,800	-0.12(-0.61%)
Jan 07, 2014	19.00	19.14	18.94	19.03	26,334,910	+0.09(+0.49%)
Jan 06, 2014	19.17	19.18	18.93	18.94	38,529,180	-0.24(-1.24%)
Jan 03, 2014	19.23	19.26	19.04	19.17	37,382,088	-0.01(-0.04%)
Jan 02, 2014	19.17	19.20	18.94	19.18	42,777,228	-0.12(-0.64%)
Dec 31, 2013	19.20	19.30	19.30	19.30	30,665,322	+0.08(+0.41%)
Dec 30, 2013	19.09	19.23	19.04	19.23	26,598,340	+0.19(+0.98%)
Dec 27, 2013	19.15	19.19	18.95	19.04	17,441,808	-0.07(-0.39%)
Dec 26, 2013	18.91	19.11	18.91	19.11	22,794,464	+0.20(+1.06%)
Dec 24, 2013	18.88	19.06	18.85	18.91	16,346,176	+0.08(+0.43%)
Dec 23, 2013	18.80	18.91	18.73	18.83	37,558,880	+0.20(+1.06%)
Dec 20, 2013	18.71	18.85	18.62	18.64	74,463,352	-0.06(-0.34%)
Dec 19, 2013	18.68	18.77	18.51	18.70	42,816,468	-0.01(-0.04%)
Dec 18, 2013	18.39	18.74	18.24	18.71	57,383,408	+0.37(+2.01%)
Dec 17, 2013	18.13	18.42	18.13	18.34	37,754,300	+0.15(+0.84%)
Dec 16, 2013	18.16	18.38	18.10	18.19	33,677,616	+0.12(+0.66%)
Dec 13, 2013	18.01	18.21	17.97	18.07	27,742,642	-0.13(-0.74%)
Dec 12, 2013	18.36	18.51	18.16	18.20	29,140,504	+0.04(+0.20%)
Dec 11, 2013	18.41	18.51	18.15	18.16	33,038,340	-0.30(-1.61%)
Dec 10, 2013	18.48	18.57	18.34	18.46	24,448,194	-0.08(-0.44%)
Dec 09, 2013	18.48	18.65	18.36	18.54	39,812,624	+0.08(+0.44%)
Dec 06, 2013	18.57	18.78	18.41	18.46	0	+0.42(+2.31%)
Dec 05, 2013	17.72	18.11	17.66	18.04	61,017,712	+0.39(+2.19%)
Dec 04, 2013	17.49	17.74	17.49	17.66	58,419,704	+0.14(+0.81%)
Dec 03, 2013	17.62	17.65	17.40	17.52	47,076,124	-0.11(-0.63%)

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.