Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.08	21.40	21.00	21.24	46,716,812	+0.25(+1.19%)
Feb 27, 2014	20.81	21.11	20.75	20.99	41,332,728	+0.16(+0.79%)
Feb 26, 2014	20.92	20.92	20.62	20.82	37,113,264	-0.04(-0.18%)
Feb 25, 2014	21.06	21.14	20.62	20.86	49,901,796	-0.16(-0.74%)
Feb 24, 2014	21.16	21.30	21.01	21.02	39,865,044	+0.04(+0.20%)
Feb 21, 2014	21.39	21.39	20.95	20.98	58,539,056	-0.29(-1.37%)
Feb 20, 2014	21.28	21.42	21.09	21.27	62,625,120	+0.08(+0.37%)
Feb 19, 2014	21.89	21.93	21.04	21.19	97,839,568	-0.81(-3.66%)
Feb 18, 2014	22.17	22.18	21.85	21.99	49,320,656	-0.07(-0.32%)
Feb 14, 2014	21.78	22.06	22.06	22.06	87,190,008	+0.30(+1.39%)
Feb 13, 2014	21.99	22.31	21.68	21.76	202,598,608	-0.93(-4.12%)
Feb 12, 2014	22.69	22.71	22.61	22.70	19,504,228	+0.10(+0.44%)
Feb 11, 2014	22.32	22.62	22.30	22.60	19,297,632	+0.27(+1.20%)
Feb 10, 2014	22.50	22.50	22.27	22.33	16,881,670	-0.12(-0.53%)
Feb 07, 2014	22.34	22.53	22.27	22.45	23,787,316	+0.25(+1.13%)
Feb 06, 2014	22.08	22.25	21.94	22.20	19,165,060	+0.27(+1.22%)
Feb 05, 2014	21.82	22.05	21.71	21.93	22,142,190	-0.06(-0.26%)
Feb 04, 2014	21.74	22.02	21.44	21.99	34,133,912	+0.31(+1.42%)
Feb 03, 2014	22.49	22.58	21.58	21.68	46,444,636	-0.69(-3.09%)
Jan 31, 2014	21.73	22.48	21.73	22.37	39,086,912	+0.11(+0.48%)
Jan 30, 2014	21.90	22.33	21.77	22.27	35,187,484	+0.46(+2.13%)
Jan 29, 2014	21.89	21.97	21.58	21.80	37,005,696	-0.12(-0.54%)
Jan 28, 2014	22.19	22.24	21.70	21.92	40,162,924	+0.35(+1.64%)
Jan 27, 2014	21.58	22.13	21.30	21.57	46,115,412	+0.04(+0.17%)
Jan 24, 2014	21.66	21.73	21.44	21.53	35,073,160	-0.28(-1.28%)
Jan 23, 2014	21.87	22.02	21.71	21.81	22,501,096	-0.27(-1.23%)
Jan 22, 2014	21.89	22.10	21.78	22.08	19,926,232	+0.18(+0.81%)
Jan 21, 2014	22.21	22.32	21.80	21.90	20,881,912	-0.09(-0.43%)
Jan 17, 2014	21.91	22.00	22.00	22.00	29,571,428	+0.00(+0.00%)
Jan 16, 2014	22.22	22.31	21.87	22.00	24,657,088	-0.22(-0.98%)
Jan 15, 2014	21.70	22.45	21.85	22.22	35,468,236	+0.52(+2.39%)
Jan 14, 2014	21.58	21.71	21.36	21.70	21,403,434	+0.27(+1.25%)
Jan 13, 2014	21.99	22.06	21.37	21.43	28,038,788	-0.57(-2.58%)
Jan 10, 2014	21.79	22.07	21.61	22.00	25,929,126	+0.27(+1.25%)
Jan 09, 2014	21.74	21.85	21.49	21.73	25,456,336	+0.05(+0.25%)
Jan 08, 2014	21.65	21.96	21.58	21.67	36,178,096	-0.03(-0.15%)
Jan 07, 2014	21.09	21.86	21.00	21.71	45,187,012	+0.74(+3.55%)
Jan 06, 2014	21.01	21.21	20.82	20.96	21,873,888	-0.02(-0.10%)
Jan 03, 2014	21.21	21.25	20.89	20.98	16,271,489	-0.16(-0.74%)
Jan 02, 2014	21.28	21.32	21.07	21.14	23,737,358	-0.21(-0.99%)
Dec 31, 2013	21.32	21.35	21.35	21.35	22,689,422	+0.04(+0.18%)
Dec 30, 2013	21.19	21.37	21.18	21.31	13,599,240	+0.07(+0.34%)
Dec 27, 2013	21.22	21.24	21.05	21.24	13,665,202	+0.11(+0.54%)
Dec 26, 2013	20.99	21.14	20.99	21.12	9,931,771	+0.09(+0.45%)
Dec 24, 2013	20.88	21.03	20.80	21.03	7,767,237	+0.12(+0.57%)
Dec 23, 2013	20.92	21.10	20.86	20.91	19,037,822	+0.02(+0.10%)
Dec 20, 2013	20.88	21.04	20.76	20.89	40,985,892	+0.07(+0.31%)
Dec 19, 2013	20.52	20.84	20.50	20.83	26,489,446	+0.21(+1.01%)
Dec 18, 2013	20.20	20.63	19.97	20.62	29,995,752	+0.50(+2.49%)
Dec 17, 2013	20.32	20.35	19.99	20.12	17,705,568	-0.08(-0.39%)
Dec 16, 2013	20.14	20.35	20.08	20.19	23,697,588	+0.09(+0.47%)
Dec 13, 2013	20.01	20.29	19.97	20.10	27,712,908	+0.14(+0.70%)
Dec 12, 2013	19.95	20.16	19.89	19.96	18,778,656	+0.00(+0.02%)
Dec 11, 2013	20.24	20.26	19.95	19.96	24,349,634	-0.30(-1.48%)
Dec 10, 2013	20.26	20.33	20.14	20.26	23,234,426	+0.10(+0.51%)
Dec 09, 2013	20.28	20.31	20.06	20.15	18,105,314	-0.05(-0.26%)
Dec 06, 2013	20.30	20.35	20.05	20.21	0	+0.08(+0.39%)
Dec 05, 2013	19.96	20.13	19.77	20.13	0	+0.08(+0.41%)
Dec 04, 2013	19.98	20.20	19.79	20.05	23,623,396	+0.05(+0.23%)
Dec 03, 2013	20.21	20.14	19.78	20.00	26,963,200	-0.14(-0.71%)

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.