Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.26	21.45	21.08	21.10	18,573,696	+0.02(+0.09%)
Mar 28, 2014	21.18	21.25	20.90	21.08	23,237,908	+0.00(+0.02%)
Mar 27, 2014	21.18	21.29	20.71	21.07	24,598,924	-0.16(-0.76%)
Mar 26, 2014	21.70	21.71	21.18	21.23	19,588,908	-0.28(-1.30%)
Mar 25, 2014	21.71	21.79	21.28	21.51	21,149,538	-0.08(-0.37%)
Mar 24, 2014	21.77	21.96	21.46	21.59	23,045,520	-0.16(-0.74%)
Mar 21, 2014	21.87	22.05	21.68	21.75	30,763,928	-0.06(-0.28%)
Mar 20, 2014	21.84	21.91	21.63	21.81	19,604,012	-0.07(-0.31%)
Mar 19, 2014	22.01	22.21	21.76	21.88	18,434,520	-0.21(-0.93%)
Mar 18, 2014	22.02	22.17	21.87	22.09	16,296,404	+0.16(+0.73%)
Mar 17, 2014	22.11	22.11	21.79	21.93	21,979,198	+0.26(+1.20%)
Mar 14, 2014	21.64	21.88	21.54	21.67	22,306,656	+0.02(+0.07%)
Mar 13, 2014	22.26	22.37	21.56	21.65	32,151,512	-0.49(-2.21%)
Mar 12, 2014	21.84	22.17	21.76	22.14	23,477,492	+0.17(+0.76%)
Mar 11, 2014	22.32	22.51	21.95	21.97	26,767,980	-0.26(-1.17%)
Mar 10, 2014	22.38	22.49	22.16	22.23	25,541,054	-0.32(-1.42%)
Mar 07, 2014	22.70	22.74	22.39	22.55	23,827,278	-0.09(-0.40%)
Mar 06, 2014	22.53	22.78	22.48	22.65	31,483,654	+0.17(+0.75%)
Mar 05, 2014	22.54	22.78	22.46	22.48	24,930,026	-0.08(-0.34%)
Mar 04, 2014	22.52	22.63	22.44	22.55	26,069,150	+0.29(+1.29%)
Mar 03, 2014	22.10	22.37	21.94	22.27	27,466,438	-0.18(-0.78%)
Feb 28, 2014	22.33	22.80	22.28	22.44	42,848,476	+0.16(+0.74%)
Feb 27, 2014	21.88	22.63	21.81	22.28	57,085,976	+0.38(+1.74%)
Feb 26, 2014	21.47	22.07	21.45	21.90	48,304,996	+0.45(+2.12%)
Feb 25, 2014	21.49	21.57	21.23	21.44	26,885,784	-0.06(-0.27%)
Feb 24, 2014	20.97	21.65	20.85	21.50	49,432,192	+0.65(+3.13%)
Feb 21, 2014	21.07	21.20	20.84	20.85	27,211,434	-0.14(-0.67%)
Feb 20, 2014	20.91	21.12	20.90	20.99	20,891,746	+0.08(+0.40%)
Feb 19, 2014	21.13	21.20	20.86	20.90	25,247,406	-0.16(-0.74%)
Feb 18, 2014	20.95	21.21	20.82	21.06	25,700,266	+0.15(+0.69%)
Feb 14, 2014	20.69	20.92	20.92	20.92	60,184,460	-0.06(-0.27%)
Feb 13, 2014	20.81	20.98	20.66	20.97	30,856,408	+0.03(+0.16%)
Feb 12, 2014	20.73	20.97	20.68	20.94	30,043,356	+0.20(+0.95%)
Feb 11, 2014	20.64	20.79	20.41	20.74	30,353,490	+0.20(+0.99%)
Feb 10, 2014	20.80	20.81	20.40	20.54	25,322,078	-0.31(-1.47%)
Feb 07, 2014	20.79	20.90	20.56	20.85	25,529,294	+0.08(+0.40%)
Feb 06, 2014	20.49	20.82	20.44	20.76	39,345,476	+0.32(+1.59%)
Feb 05, 2014	19.97	20.64	19.87	20.44	43,883,180	+0.23(+1.15%)
Feb 04, 2014	20.07	20.29	20.04	20.21	28,728,096	+0.20(+0.99%)
Feb 03, 2014	20.29	20.37	19.90	20.01	44,039,332	-0.31(-1.52%)
Jan 31, 2014	20.08	20.48	19.97	20.32	32,362,608	+0.01(+0.04%)
Jan 30, 2014	20.09	20.37	20.03	20.31	43,454,088	+0.38(+1.90%)
Jan 29, 2014	20.17	20.22	19.88	19.93	43,360,816	-0.37(-1.82%)
Jan 28, 2014	20.27	20.48	20.19	20.30	33,814,872	+0.11(+0.53%)
Jan 27, 2014	20.55	20.74	20.15	20.19	58,735,216	-0.57(-2.74%)
Jan 24, 2014	20.83	20.98	20.57	20.76	64,380,240	-0.22(-1.04%)
Jan 23, 2014	21.28	21.35	20.62	20.98	161,885,168	+0.20(+0.97%)
Jan 22, 2014	20.56	20.82	20.54	20.78	83,175,080	+0.10(+0.48%)
Jan 21, 2014	20.62	20.70	20.44	20.68	41,753,956	+0.36(+1.79%)
Jan 17, 2014	20.40	20.32	20.32	20.32	141,370,640	-0.21(-1.00%)
Jan 16, 2014	20.54	20.68	20.47	20.52	29,488,360	-0.02(-0.09%)
Jan 15, 2014	20.23	20.68	20.23	20.54	36,287,160	+0.32(+1.57%)
Jan 14, 2014	20.11	20.27	20.02	20.23	33,629,244	+0.16(+0.80%)
Jan 13, 2014	19.90	20.21	19.78	20.06	49,890,332	+0.15(+0.73%)
Jan 10, 2014	19.82	19.93	19.52	19.92	52,509,320	+0.03(+0.17%)
Jan 09, 2014	20.14	20.17	19.79	19.89	27,568,212	-0.11(-0.57%)
Jan 08, 2014	20.23	20.48	19.92	20.00	34,130,504	-0.19(-0.95%)
Jan 07, 2014	20.01	20.25	19.85	20.19	36,834,492	+0.42(+2.11%)
Jan 06, 2014	20.01	20.03	19.56	19.77	46,563,300	-0.57(-2.78%)
Jan 03, 2014	20.66	20.69	20.31	20.34	25,114,986	-0.26(-1.26%)

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.