Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.01	19.15	18.93	19.05	972,978	+0.03(+0.18%)
Feb 27, 2014	18.92	19.01	18.88	19.01	964,440	+0.09(+0.49%)
Feb 26, 2014	18.95	19.00	18.87	18.92	1,073,231	+0.02(+0.13%)
Feb 25, 2014	18.93	18.98	18.85	18.90	782,670	-0.02(-0.11%)
Feb 24, 2014	18.86	19.03	18.79	18.92	904,035	+0.13(+0.69%)
Feb 21, 2014	18.86	18.89	18.79	18.79	590,589	-0.03(-0.16%)
Feb 20, 2014	18.71	18.85	18.66	18.82	653,686	+0.12(+0.65%)
Feb 19, 2014	18.79	18.88	18.67	18.70	1,058,676	-0.12(-0.62%)
Feb 18, 2014	18.80	18.84	18.74	18.81	872,686	+0.05(+0.27%)
Feb 14, 2014	18.67	18.76	18.76	18.76	640,765	+0.09(+0.47%)
Feb 13, 2014	18.46	18.69	18.45	18.67	917,765	+0.12(+0.63%)
Feb 12, 2014	18.58	18.63	18.52	18.56	1,757,268	+0.04(+0.20%)
Feb 11, 2014	18.37	18.58	18.36	18.52	2,771,396	+0.18(+0.98%)
Feb 10, 2014	18.32	18.34	18.25	18.34	1,582,438	+0.04(+0.21%)
Feb 07, 2014	18.17	18.32	18.11	18.30	1,126,675	+0.24(+1.34%)
Feb 06, 2014	17.90	18.08	17.90	18.06	854,127	+0.21(+1.19%)
Feb 05, 2014	17.84	17.89	17.69	17.85	918,398	-0.03(-0.19%)
Feb 04, 2014	17.82	17.92	17.77	17.88	2,830,076	+0.13(+0.71%)
Feb 03, 2014	18.19	18.21	17.72	17.76	3,798,221	-0.43(-2.34%)
Jan 31, 2014	18.08	18.30	18.05	18.18	1,107,436	-0.12(-0.64%)
Jan 30, 2014	18.24	18.35	18.19	18.30	1,272,223	+0.21(+1.15%)
Jan 29, 2014	18.15	18.21	18.05	18.09	1,667,283	-0.18(-0.98%)
Jan 28, 2014	18.17	18.28	18.17	18.27	1,147,334	+0.13(+0.74%)
Jan 27, 2014	18.24	18.31	18.04	18.14	1,670,113	-0.12(-0.66%)
Jan 24, 2014	18.54	18.54	18.26	18.26	2,280,156	-0.40(-2.17%)
Jan 23, 2014	18.75	18.75	18.57	18.66	1,216,902	-0.16(-0.86%)
Jan 22, 2014	18.82	18.84	18.77	18.82	655,274	+0.03(+0.18%)
Jan 21, 2014	18.85	18.85	18.68	18.79	786,487	+0.07(+0.35%)
Jan 17, 2014	18.79	18.72	18.72	18.72	2,002,331	-0.08(-0.44%)
Jan 16, 2014	18.79	18.81	18.75	18.81	1,096,473	-0.01(-0.04%)
Jan 15, 2014	18.78	18.85	18.77	18.82	1,526,761	+0.09(+0.47%)
Jan 14, 2014	18.59	18.73	18.54	18.73	719,912	+0.22(+1.19%)
Jan 13, 2014	18.72	18.77	18.48	18.51	1,458,002	-0.25(-1.33%)
Jan 10, 2014	18.74	18.76	18.66	18.76	716,643	+0.06(+0.33%)
Jan 09, 2014	18.75	18.75	18.62	18.70	1,334,814	+0.01(+0.07%)
Jan 08, 2014	18.68	18.71	18.62	18.68	1,619,767	+0.00(+0.02%)
Jan 07, 2014	18.61	18.71	18.60	18.68	1,323,221	+0.12(+0.63%)
Jan 06, 2014	18.67	18.68	18.54	18.56	1,577,768	-0.05(-0.27%)
Jan 03, 2014	18.66	18.68	18.59	18.61	1,312,730	+0.00(+0.00%)
Jan 02, 2014	18.75	18.75	18.57	18.61	1,659,948	-0.17(-0.91%)
Dec 31, 2013	18.73	18.78	18.78	18.78	1,660,142	+0.08(+0.42%)
Dec 30, 2013	18.73	18.73	18.68	18.70	741,828	+0.00(+0.02%)
Dec 27, 2013	18.77	18.78	18.69	18.70	1,190,553	-0.01(-0.07%)
Dec 26, 2013	18.68	18.73	18.67	18.71	1,093,655	+0.08(+0.45%)
Dec 24, 2013	18.61	18.64	18.60	18.63	524,699	+0.05(+0.27%)
Dec 23, 2013	18.59	18.60	18.55	18.58	1,419,764	+0.10(+0.53%)
Dec 20, 2013	18.37	18.51	18.37	18.48	1,486,790	+0.13(+0.72%)
Dec 19, 2013	18.35	18.37	18.28	18.35	1,377,221	-0.03(-0.16%)
Dec 18, 2013	18.11	18.38	17.97	18.38	1,334,770	+0.29(+1.58%)
Dec 17, 2013	18.15	18.15	18.04	18.09	773,108	-0.04(-0.24%)
Dec 16, 2013	18.11	18.19	18.11	18.13	659,954	+0.13(+0.70%)
Dec 13, 2013	18.06	18.06	17.97	18.01	976,441	+0.01(+0.07%)
Dec 12, 2013	18.05	18.07	17.95	18.00	1,056,930	-0.05(-0.30%)
Dec 11, 2013	18.25	18.29	18.03	18.05	1,704,485	-0.22(-1.23%)
Dec 10, 2013	18.29	18.35	18.27	18.27	942,596	-0.06(-0.32%)
Dec 09, 2013	18.34	18.36	18.31	18.33	768,949	+0.03(+0.18%)
Dec 06, 2013	18.26	18.31	18.22	18.30	647,677	+0.20(+1.10%)
Dec 05, 2013	18.15	18.16	18.09	18.10	526,398	-0.07(-0.41%)
Dec 04, 2013	18.12	18.24	18.02	18.17	1,409,045	-0.00(-0.02%)
Dec 03, 2013	18.17	18.24	18.11	18.18	829,717	-0.06(-0.32%)

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.