Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.80	23.92	23.47	23.76	34,518,796	+0.00(+0.00%)
Feb 27, 2014	23.72	23.91	23.47	23.76	39,952,064	-0.03(-0.12%)
Feb 26, 2014	23.88	24.29	23.73	23.79	21,298,852	-0.03(-0.14%)
Feb 25, 2014	24.36	24.55	23.67	23.82	37,808,188	-0.49(-2.00%)
Feb 24, 2014	24.72	24.76	24.12	24.31	33,633,196	-0.32(-1.32%)
Feb 21, 2014	25.11	25.13	24.10	24.63	45,626,560	-0.40(-1.61%)
Feb 20, 2014	24.90	25.20	24.86	25.03	23,706,962	+0.07(+0.28%)
Feb 19, 2014	24.97	25.22	24.72	24.97	27,712,492	+0.00(+0.00%)
Feb 18, 2014	24.74	25.20	24.65	24.97	34,752,084	+0.33(+1.36%)
Feb 14, 2014	24.45	24.63	24.63	24.63	33,040,086	+0.17(+0.68%)
Feb 13, 2014	24.40	24.56	24.24	24.46	23,731,960	+0.02(+0.08%)
Feb 12, 2014	24.46	24.71	24.35	24.45	24,347,778	+0.18(+0.73%)
Feb 11, 2014	24.41	24.62	24.14	24.27	21,559,320	-0.16(-0.64%)
Feb 10, 2014	24.20	24.79	24.13	24.43	28,857,650	+0.35(+1.47%)
Feb 07, 2014	23.93	24.20	23.49	24.07	48,706,928	+0.39(+1.66%)
Feb 06, 2014	23.09	24.33	23.08	23.68	66,470,136	+0.79(+3.43%)
Feb 05, 2014	22.54	23.06	22.29	22.89	26,564,110	+0.30(+1.35%)
Feb 04, 2014	22.54	22.77	22.25	22.59	20,462,058	+0.19(+0.83%)
Feb 03, 2014	22.59	23.21	22.29	22.40	36,632,280	-0.23(-1.00%)
Jan 31, 2014	22.69	23.08	22.59	22.63	30,095,492	-0.40(-1.75%)
Jan 30, 2014	22.70	23.34	22.54	23.03	33,203,050	+0.73(+3.26%)
Jan 29, 2014	22.43	22.85	22.25	22.30	22,095,850	-0.33(-1.48%)
Jan 28, 2014	22.48	22.79	22.15	22.64	28,045,316	+0.15(+0.66%)
Jan 27, 2014	22.69	22.95	22.16	22.49	30,487,914	-0.02(-0.09%)
Jan 24, 2014	23.08	23.23	22.50	22.51	30,861,506	-0.71(-3.05%)
Jan 23, 2014	22.89	23.23	22.82	23.22	29,945,590	-0.01(-0.04%)
Jan 22, 2014	22.39	23.36	22.34	23.23	31,768,234	+0.52(+2.29%)
Jan 21, 2014	22.00	22.77	21.92	22.71	30,029,664	+0.73(+3.31%)
Jan 17, 2014	22.49	21.98	21.98	21.98	47,797,424	-0.74(-3.24%)
Jan 16, 2014	23.06	23.17	22.49	22.72	29,400,908	-0.20(-0.86%)
Jan 15, 2014	23.25	23.34	22.88	22.91	27,431,204	-0.33(-1.44%)
Jan 14, 2014	22.46	23.36	22.46	23.25	33,690,756	+0.33(+1.46%)
Jan 13, 2014	23.28	23.37	22.83	22.91	28,100,848	-0.37(-1.60%)
Jan 10, 2014	22.97	23.30	22.77	23.29	35,282,644	+0.46(+2.02%)
Jan 09, 2014	23.18	23.29	22.50	22.82	43,551,404	-0.62(-2.64%)
Jan 08, 2014	23.77	24.06	23.14	23.44	95,170,856	+2.10(+9.85%)
Jan 07, 2014	20.52	21.54	20.52	21.34	66,731,856	+1.04(+5.13%)
Jan 06, 2014	20.60	20.60	20.27	20.30	38,800,312	-0.29(-1.43%)
Jan 03, 2014	20.82	21.05	20.53	20.60	35,267,324	-0.68(-3.19%)
Jan 02, 2014	21.29	21.40	20.89	21.27	26,880,246	-0.09(-0.41%)
Dec 31, 2013	21.03	21.36	21.36	21.36	25,579,552	+0.44(+2.11%)
Dec 30, 2013	21.07	21.29	20.85	20.92	19,548,434	-0.22(-1.02%)
Dec 27, 2013	21.54	21.60	21.08	21.14	19,739,056	-0.22(-1.01%)
Dec 26, 2013	21.44	21.85	21.35	21.35	17,392,614	-0.08(-0.37%)
Dec 24, 2013	21.24	21.51	21.21	21.43	13,091,517	+0.32(+1.54%)
Dec 23, 2013	21.06	21.28	20.84	21.11	41,533,264	-0.67(-3.07%)
Dec 20, 2013	21.46	22.17	21.37	21.77	50,071,292	+0.54(+2.54%)
Dec 19, 2013	21.36	21.88	21.17	21.23	38,439,356	-0.19(-0.87%)
Dec 18, 2013	22.08	22.09	20.44	21.42	108,453,056	-1.09(-4.84%)
Dec 17, 2013	22.44	22.57	22.15	22.51	27,133,700	+0.15(+0.66%)
Dec 16, 2013	22.77	23.00	22.25	22.36	35,660,204	-0.30(-1.34%)
Dec 13, 2013	22.31	22.79	22.25	22.67	31,583,120	+0.53(+2.40%)
Dec 12, 2013	22.28	22.68	21.96	22.14	53,484,560	+0.04(+0.18%)
Dec 11, 2013	22.06	22.50	21.89	22.10	53,319,440	-0.63(-2.77%)
Dec 10, 2013	22.69	23.02	22.39	22.73	42,618,124	+0.02(+0.09%)
Dec 09, 2013	22.23	23.25	22.20	22.71	66,874,352	+0.80(+3.63%)
Dec 06, 2013	21.58	21.91	21.41	21.91	0	+0.65(+3.05%)
Dec 05, 2013	21.47	21.70	21.20	21.26	30,820,930	-0.11(-0.50%)
Dec 04, 2013	21.29	21.54	21.03	21.37	35,207,524	-0.07(-0.33%)
Dec 03, 2013	21.06	21.51	20.95	21.44	44,287,032	+0.55(+2.63%)

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.