Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	22.33	22.81	22.29	22.45	42,834,636	+0.16(+0.74%)
Feb 27, 2014	21.89	22.64	21.82	22.29	57,067,536	+0.38(+1.74%)
Feb 26, 2014	21.48	22.08	21.46	21.90	48,289,392	+0.45(+2.12%)
Feb 25, 2014	21.50	21.58	21.24	21.45	26,877,100	-0.06(-0.27%)
Feb 24, 2014	20.98	21.66	20.85	21.51	49,416,224	+0.65(+3.13%)
Feb 21, 2014	21.07	21.21	20.85	20.85	27,202,644	-0.14(-0.67%)
Feb 20, 2014	20.92	21.13	20.91	21.00	20,884,996	+0.08(+0.40%)
Feb 19, 2014	21.14	21.20	20.87	20.91	25,239,248	-0.16(-0.74%)
Feb 18, 2014	20.95	21.21	20.82	21.07	25,691,962	+0.15(+0.69%)
Feb 14, 2014	20.69	20.92	20.92	20.92	60,165,020	-0.06(-0.27%)
Feb 13, 2014	20.81	20.99	20.67	20.98	30,846,440	+0.03(+0.16%)
Feb 12, 2014	20.73	20.97	20.69	20.95	30,033,650	+0.20(+0.95%)
Feb 11, 2014	20.65	20.79	20.42	20.75	30,343,684	+0.20(+0.99%)
Feb 10, 2014	20.81	20.81	20.41	20.54	25,313,898	-0.31(-1.47%)
Feb 07, 2014	20.80	20.91	20.57	20.85	25,521,046	+0.08(+0.40%)
Feb 06, 2014	20.50	20.83	20.45	20.77	39,332,764	+0.32(+1.59%)
Feb 05, 2014	19.98	20.64	19.88	20.45	43,869,004	+0.23(+1.15%)
Feb 04, 2014	20.08	20.30	20.05	20.21	28,718,816	+0.20(+0.99%)
Feb 03, 2014	20.30	20.38	19.91	20.01	44,025,104	-0.31(-1.52%)
Jan 31, 2014	20.09	20.48	19.98	20.32	32,352,152	+0.01(+0.04%)
Jan 30, 2014	20.10	20.38	20.03	20.32	43,440,052	+0.38(+1.90%)
Jan 29, 2014	20.17	20.23	19.88	19.94	43,346,808	-0.37(-1.82%)
Jan 28, 2014	20.28	20.48	20.19	20.31	33,803,948	+0.11(+0.53%)
Jan 27, 2014	20.55	20.75	20.16	20.20	58,716,240	-0.57(-2.74%)
Jan 24, 2014	20.84	20.99	20.58	20.77	64,359,440	-0.22(-1.04%)
Jan 23, 2014	21.29	21.35	20.63	20.99	161,832,864	+0.20(+0.97%)
Jan 22, 2014	20.57	20.82	20.54	20.79	83,148,208	+0.10(+0.48%)
Jan 21, 2014	20.63	20.71	20.44	20.69	41,740,468	+0.36(+1.79%)
Jan 17, 2014	20.40	20.32	20.32	20.32	141,324,976	-0.21(-1.00%)
Jan 16, 2014	20.54	20.69	20.48	20.53	29,478,834	-0.02(-0.09%)
Jan 15, 2014	20.23	20.69	20.23	20.55	36,275,436	+0.32(+1.57%)
Jan 14, 2014	20.11	20.28	20.02	20.23	33,618,380	+0.16(+0.80%)
Jan 13, 2014	19.91	20.21	19.78	20.07	49,874,216	+0.15(+0.73%)
Jan 10, 2014	19.83	19.94	19.52	19.93	52,492,356	+0.03(+0.17%)
Jan 09, 2014	20.15	20.17	19.80	19.89	27,559,306	-0.11(-0.57%)
Jan 08, 2014	20.23	20.48	19.93	20.01	34,119,480	-0.19(-0.95%)
Jan 07, 2014	20.01	20.26	19.86	20.20	36,822,592	+0.42(+2.11%)
Jan 06, 2014	20.02	20.04	19.56	19.78	46,548,260	-0.57(-2.78%)
Jan 03, 2014	20.66	20.70	20.32	20.35	25,106,872	-0.26(-1.26%)
Jan 02, 2014	21.00	21.01	20.59	20.61	26,099,658	-0.35(-1.69%)
Dec 31, 2013	20.65	20.96	20.96	20.96	39,590,488	+0.33(+1.58%)
Dec 30, 2013	20.80	20.82	20.56	20.63	15,998,683	-0.06(-0.31%)
Dec 27, 2013	20.63	20.81	20.53	20.70	17,338,116	+0.05(+0.22%)
Dec 26, 2013	20.93	20.94	20.52	20.65	26,934,652	-0.42(-2.01%)
Dec 24, 2013	20.91	21.10	20.91	21.08	14,449,725	-0.05(-0.24%)
Dec 23, 2013	20.90	21.13	20.86	21.13	35,349,876	+0.28(+1.32%)
Dec 20, 2013	20.41	20.93	20.39	20.85	45,102,356	+0.45(+2.21%)
Dec 19, 2013	20.26	20.41	20.03	20.40	26,727,046	+0.10(+0.51%)
Dec 18, 2013	20.20	20.32	19.70	20.30	34,579,748	+0.21(+1.05%)
Dec 17, 2013	19.95	20.34	19.86	20.09	39,713,924	-0.20(-1.00%)
Dec 16, 2013	20.00	20.36	19.87	20.29	34,203,096	+0.60(+3.03%)
Dec 13, 2013	19.73	19.93	19.64	19.69	19,167,978	+0.07(+0.35%)
Dec 12, 2013	19.57	19.85	19.56	19.62	21,264,102	+0.00(+0.00%)
Dec 11, 2013	19.82	19.89	19.60	19.62	21,498,312	-0.21(-1.06%)
Dec 10, 2013	19.73	19.98	19.72	19.83	23,003,164	+0.09(+0.45%)
Dec 09, 2013	19.86	19.96	19.70	19.75	20,659,830	-0.12(-0.62%)
Dec 06, 2013	19.76	20.02	19.75	19.87	0	+0.23(+1.17%)
Dec 05, 2013	19.51	19.73	19.43	19.64	25,758,536	+0.12(+0.63%)
Dec 04, 2013	19.59	19.69	19.30	19.52	40,469,924	-0.32(-1.62%)
Dec 03, 2013	19.81	19.95	19.59	19.84	37,852,420	+0.22(+1.13%)

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.