Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.86	18.28	17.79	18.25	6,549,628	-0.11(-0.61%)
Feb 27, 2014	17.91	18.56	17.90	18.36	5,701,798	+0.34(+1.91%)
Feb 26, 2014	17.95	18.28	17.85	18.01	5,346,667	+0.16(+0.92%)
Feb 25, 2014	17.61	18.02	17.60	17.85	4,716,144	+0.23(+1.32%)
Feb 24, 2014	17.55	17.88	17.50	17.62	2,024,869	+0.07(+0.38%)
Feb 21, 2014	17.65	17.75	17.53	17.55	2,248,208	-0.03(-0.17%)
Feb 20, 2014	17.43	17.64	17.21	17.58	4,166,133	+0.18(+1.03%)
Feb 19, 2014	17.56	17.79	17.36	17.40	5,073,678	-0.16(-0.94%)
Feb 18, 2014	17.49	17.63	17.40	17.56	4,171,790	+0.15(+0.86%)
Feb 14, 2014	17.23	17.41	17.41	17.41	6,600,774	+0.39(+2.29%)
Feb 13, 2014	16.68	17.23	16.63	17.03	5,881,834	+0.19(+1.11%)
Feb 12, 2014	16.74	16.97	16.61	16.84	5,105,385	-0.10(-0.62%)
Feb 11, 2014	17.18	17.53	16.81	16.94	10,791,627	+0.37(+2.21%)
Feb 10, 2014	16.38	16.64	16.28	16.58	7,489,865	+0.15(+0.91%)
Feb 07, 2014	16.26	16.46	16.02	16.43	5,998,657	+0.27(+1.67%)
Feb 06, 2014	15.96	16.21	15.90	16.16	3,093,632	+0.26(+1.65%)
Feb 05, 2014	15.86	16.07	15.57	15.89	3,145,864	-0.09(-0.56%)
Feb 04, 2014	15.97	16.13	15.75	15.98	3,215,746	+0.05(+0.28%)
Feb 03, 2014	16.43	16.52	15.86	15.94	3,254,570	-0.48(-2.92%)
Jan 31, 2014	16.47	16.66	16.35	16.42	2,615,214	-0.22(-1.31%)
Jan 30, 2014	16.58	16.77	16.43	16.64	3,456,116	+0.17(+1.05%)
Jan 29, 2014	16.27	16.80	16.27	16.46	3,989,753	+0.01(+0.05%)
Jan 28, 2014	16.28	16.55	16.28	16.46	3,325,204	+0.20(+1.24%)
Jan 27, 2014	16.34	16.43	15.92	16.25	4,328,284	-0.07(-0.41%)
Jan 24, 2014	16.69	16.77	16.24	16.32	6,807,485	-0.52(-3.07%)
Jan 23, 2014	16.58	16.92	16.30	16.84	6,596,973	+0.11(+0.67%)
Jan 22, 2014	17.09	17.17	16.65	16.73	11,285,996	-0.35(-2.06%)
Jan 21, 2014	17.54	17.55	17.07	17.08	3,072,456	-0.23(-1.34%)
Jan 17, 2014	17.53	17.31	17.31	17.31	1,957,456	-0.25(-1.41%)
Jan 16, 2014	17.58	17.75	17.48	17.56	3,557,235	-0.09(-0.51%)
Jan 15, 2014	17.48	17.72	17.45	17.65	3,163,023	+0.20(+1.16%)
Jan 14, 2014	17.06	17.45	17.06	17.45	6,967,804	+0.44(+2.60%)
Jan 13, 2014	17.67	17.73	16.87	17.00	7,634,765	-0.76(-4.26%)
Jan 10, 2014	17.93	17.98	17.72	17.76	3,325,037	-0.16(-0.88%)
Jan 09, 2014	17.97	18.00	17.68	17.92	2,449,341	+0.01(+0.04%)
Jan 08, 2014	17.58	17.97	17.41	17.91	4,575,358	+0.33(+1.87%)
Jan 07, 2014	17.75	17.80	17.45	17.58	3,441,929	-0.09(-0.51%)
Jan 06, 2014	17.77	17.83	17.59	17.67	3,578,872	-0.07(-0.38%)
Jan 03, 2014	17.94	18.00	17.60	17.74	3,955,838	-0.18(-1.00%)
Jan 02, 2014	18.37	18.37	17.78	17.92	5,017,906	-0.51(-2.76%)
Dec 31, 2013	18.25	18.43	18.43	18.43	2,841,529	+0.20(+1.11%)
Dec 30, 2013	18.13	18.31	18.01	18.22	2,030,619	+0.07(+0.37%)
Dec 27, 2013	18.01	18.22	17.92	18.16	1,736,567	+0.17(+0.96%)
Dec 26, 2013	18.15	18.26	17.89	17.98	2,012,680	-0.10(-0.54%)
Dec 24, 2013	17.89	18.19	17.86	18.08	1,177,707	+0.15(+0.84%)
Dec 23, 2013	17.94	17.98	17.83	17.93	1,825,897	+0.13(+0.72%)
Dec 20, 2013	17.81	17.87	17.68	17.80	1,912,535	+0.00(+0.00%)
Dec 19, 2013	17.78	17.94	17.75	17.80	1,656,448	-0.02(-0.08%)
Dec 18, 2013	17.69	17.98	17.57	17.82	2,981,460	+0.18(+1.02%)
Dec 17, 2013	17.53	17.68	17.40	17.64	1,929,836	+0.13(+0.73%)
Dec 16, 2013	17.42	17.61	17.38	17.51	1,943,455	+0.15(+0.86%)
Dec 13, 2013	17.33	17.42	17.16	17.36	2,137,748	+0.01(+0.04%)
Dec 12, 2013	17.28	17.43	17.13	17.36	4,779,842	+0.11(+0.63%)
Dec 11, 2013	17.84	17.84	17.19	17.25	4,046,332	-0.62(-3.46%)
Dec 10, 2013	17.57	17.95	17.57	17.86	5,087,873	+0.27(+1.52%)
Dec 09, 2013	17.45	17.66	17.37	17.60	2,286,366	+0.22(+1.29%)
Dec 06, 2013	17.36	17.50	17.25	17.37	3,545,830	+0.24(+1.39%)
Dec 05, 2013	17.25	17.29	17.03	17.13	1,632,834	-0.10(-0.61%)
Dec 04, 2013	17.12	17.32	16.99	17.24	3,036,561	+0.12(+0.70%)
Dec 03, 2013	17.15	17.28	17.00	17.12	3,006,166	-0.13(-0.78%)

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.