Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.45	20.72	20.40	20.49	4,981,756	+0.26(+1.28%)
Feb 27, 2014	20.25	20.31	20.06	20.23	4,230,334	-0.01(-0.06%)
Feb 26, 2014	20.33	20.33	20.19	20.24	5,418,998	-0.12(-0.60%)
Feb 25, 2014	20.41	20.42	20.22	20.36	3,799,903	-0.05(-0.24%)
Feb 24, 2014	20.28	20.60	20.15	20.41	7,593,233	+0.26(+1.31%)
Feb 21, 2014	20.15	20.27	20.12	20.15	2,991,954	-0.09(-0.45%)
Feb 20, 2014	20.27	20.38	20.20	20.24	3,976,649	-0.16(-0.78%)
Feb 19, 2014	20.36	20.56	20.33	20.40	5,046,496	-0.06(-0.30%)
Feb 18, 2014	20.57	20.57	20.35	20.46	5,568,383	+0.02(+0.12%)
Feb 14, 2014	20.55	20.44	20.44	20.44	3,067,246	-0.07(-0.33%)
Feb 13, 2014	20.06	20.52	20.00	20.50	4,857,729	+0.37(+1.82%)
Feb 12, 2014	20.12	20.21	20.10	20.14	6,229,511	+0.10(+0.52%)
Feb 11, 2014	20.01	20.13	19.92	20.03	7,128,137	+0.02(+0.12%)
Feb 10, 2014	20.22	20.22	19.92	20.01	4,889,594	-0.08(-0.40%)
Feb 07, 2014	20.02	20.14	19.83	20.09	5,146,886	+0.30(+1.52%)
Feb 06, 2014	19.51	19.81	19.47	19.79	6,049,576	+0.34(+1.76%)
Feb 05, 2014	19.35	19.49	19.28	19.45	8,871,349	+0.08(+0.41%)
Feb 04, 2014	19.40	19.52	19.15	19.37	12,564,647	-0.26(-1.31%)
Feb 03, 2014	20.36	20.37	19.60	19.62	8,868,265	-0.47(-2.32%)
Jan 31, 2014	19.68	20.17	19.62	20.09	6,465,170	+0.11(+0.55%)
Jan 30, 2014	20.06	20.13	19.85	19.98	4,835,541	+0.02(+0.12%)
Jan 29, 2014	20.00	20.12	19.76	19.95	6,948,024	-0.20(-0.97%)
Jan 28, 2014	19.98	20.20	19.96	20.15	5,789,759	+0.17(+0.86%)
Jan 27, 2014	20.39	20.50	19.95	19.98	7,210,147	-0.40(-1.98%)
Jan 24, 2014	20.77	20.78	20.37	20.38	5,965,379	-0.46(-2.23%)
Jan 23, 2014	20.88	20.99	20.75	20.85	6,151,906	-0.12(-0.55%)
Jan 22, 2014	20.99	21.03	20.82	20.96	5,536,012	+0.06(+0.29%)
Jan 21, 2014	20.84	20.98	20.81	20.90	3,832,064	+0.04(+0.21%)
Jan 17, 2014	21.02	20.86	20.86	20.86	4,151,438	-0.15(-0.70%)
Jan 16, 2014	20.91	21.05	20.82	21.01	3,415,095	+0.13(+0.64%)
Jan 15, 2014	20.84	21.00	20.79	20.87	4,097,421	+0.03(+0.15%)
Jan 14, 2014	21.01	21.04	20.80	20.84	6,354,263	-0.16(-0.76%)
Jan 13, 2014	21.27	21.34	20.93	21.00	5,277,221	-0.28(-1.32%)
Jan 10, 2014	21.04	21.34	20.96	21.28	5,038,560	+0.26(+1.22%)
Jan 09, 2014	21.13	21.21	20.88	21.02	5,575,971	-0.21(-0.98%)
Jan 08, 2014	21.09	21.38	21.00	21.23	8,261,576	+0.10(+0.49%)
Jan 07, 2014	20.99	21.26	20.98	21.13	5,318,497	+0.14(+0.67%)
Jan 06, 2014	20.94	21.04	20.82	20.99	5,072,359	-0.04(-0.17%)
Jan 03, 2014	21.11	21.15	20.88	21.02	4,310,924	-0.06(-0.29%)
Jan 02, 2014	21.37	21.40	21.02	21.09	5,839,265	-0.36(-1.68%)
Dec 31, 2013	21.23	21.45	21.45	21.45	4,475,029	+0.23(+1.07%)
Dec 30, 2013	21.28	21.35	21.17	21.22	3,433,740	-0.07(-0.32%)
Dec 27, 2013	21.31	21.46	21.17	21.29	3,964,651	-0.05(-0.26%)
Dec 26, 2013	21.30	21.35	21.21	21.34	2,241,020	+0.07(+0.32%)
Dec 24, 2013	21.22	21.32	21.18	21.28	1,904,897	+0.10(+0.46%)
Dec 23, 2013	21.09	21.27	20.93	21.18	6,671,137	+0.32(+1.56%)
Dec 20, 2013	20.93	21.10	20.85	20.85	6,549,905	-0.07(-0.35%)
Dec 19, 2013	20.82	21.07	20.81	20.93	5,257,567	+0.04(+0.18%)
Dec 18, 2013	20.46	20.93	20.43	20.89	7,835,550	+0.39(+1.91%)
Dec 17, 2013	20.74	20.80	20.48	20.50	6,155,155	-0.32(-1.56%)
Dec 16, 2013	20.83	20.94	20.75	20.82	5,629,840	+0.16(+0.77%)
Dec 13, 2013	20.69	20.79	20.50	20.66	5,217,478	-0.04(-0.21%)
Dec 12, 2013	20.42	20.79	20.27	20.71	6,491,969	+0.18(+0.86%)
Dec 11, 2013	20.83	20.96	20.50	20.53	6,067,529	-0.30(-1.44%)
Dec 10, 2013	20.68	20.99	20.66	20.83	4,860,530	+0.22(+1.07%)
Dec 09, 2013	20.58	20.70	20.35	20.61	7,555,371	+0.07(+0.36%)
Dec 06, 2013	20.95	20.97	20.44	20.53	11,145,266	-0.33(-1.58%)
Dec 05, 2013	21.19	21.22	20.87	20.87	9,381,988	-0.40(-1.87%)
Dec 04, 2013	21.54	21.56	20.89	21.26	10,290,707	-0.34(-1.59%)
Dec 03, 2013	21.23	21.70	21.21	21.61	8,943,467	+0.39(+1.82%)

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.