Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.57	21.72	21.36	21.66	1,000,505	+0.31(+1.47%)
Mar 28, 2014	21.24	21.51	21.14	21.34	897,168	+0.18(+0.84%)
Mar 27, 2014	21.19	21.30	20.99	21.17	681,315	-0.04(-0.19%)
Mar 26, 2014	21.86	21.93	21.20	21.21	762,662	-0.51(-2.34%)
Mar 25, 2014	21.84	21.94	21.65	21.72	549,662	+0.06(+0.25%)
Mar 24, 2014	22.03	22.03	21.51	21.66	610,013	-0.35(-1.61%)
Mar 21, 2014	21.89	22.24	21.89	22.01	1,491,839	+0.19(+0.85%)
Mar 20, 2014	21.72	21.85	21.59	21.83	770,740	+0.05(+0.23%)
Mar 19, 2014	21.81	22.02	21.61	21.78	526,326	-0.07(-0.32%)
Mar 18, 2014	22.01	22.06	21.76	21.85	980,106	-0.11(-0.50%)
Mar 17, 2014	21.89	22.16	21.84	21.96	482,847	+0.25(+1.17%)
Mar 14, 2014	21.67	21.96	21.67	21.70	615,100	+0.02(+0.09%)
Mar 13, 2014	22.14	22.24	21.57	21.68	646,132	-0.35(-1.59%)
Mar 12, 2014	22.02	22.08	21.84	22.03	678,305	-0.09(-0.39%)
Mar 11, 2014	22.38	22.50	22.07	22.12	619,114	-0.17(-0.75%)
Mar 10, 2014	22.54	22.59	22.24	22.29	682,160	-0.21(-0.95%)
Mar 07, 2014	22.59	22.71	22.41	22.50	1,032,637	+0.03(+0.15%)
Mar 06, 2014	22.54	22.64	22.43	22.47	933,314	+0.00(+0.00%)
Mar 05, 2014	22.57	22.67	22.44	22.47	681,497	-0.13(-0.58%)
Mar 04, 2014	22.73	22.78	22.58	22.60	1,090,211	+0.17(+0.78%)
Mar 03, 2014	22.37	22.55	22.17	22.43	1,225,987	-0.19(-0.82%)
Feb 28, 2014	22.46	22.85	22.44	22.61	1,139,249	+0.13(+0.59%)
Feb 27, 2014	22.37	22.55	22.23	22.48	606,410	+0.09(+0.40%)
Feb 26, 2014	22.25	22.54	22.19	22.39	802,348	+0.17(+0.77%)
Feb 25, 2014	21.99	22.35	21.94	22.22	821,819	+0.21(+0.96%)
Feb 24, 2014	22.12	22.27	21.99	22.01	972,583	-0.03(-0.12%)
Feb 21, 2014	22.30	22.30	22.02	22.03	899,684	-0.25(-1.13%)
Feb 20, 2014	21.77	22.31	21.71	22.28	1,259,745	+0.57(+2.63%)
Feb 19, 2014	22.11	22.26	21.67	21.71	1,047,094	-0.49(-2.22%)
Feb 18, 2014	21.85	22.25	21.72	22.21	1,425,203	+0.34(+1.58%)
Feb 14, 2014	21.70	21.86	21.86	21.86	999,756	+0.19(+0.86%)
Feb 13, 2014	21.12	21.70	21.06	21.67	1,155,114	+0.45(+2.10%)
Feb 12, 2014	21.01	21.28	20.97	21.23	1,208,566	+0.20(+0.95%)
Feb 11, 2014	20.77	21.07	20.70	21.03	1,041,997	+0.26(+1.26%)
Feb 10, 2014	20.72	20.79	20.41	20.77	1,610,740	+0.12(+0.59%)
Feb 07, 2014	20.31	20.66	20.24	20.65	1,485,427	+0.57(+2.81%)
Feb 06, 2014	19.84	20.14	19.74	20.08	1,297,406	+0.38(+1.91%)
Feb 05, 2014	19.59	19.95	19.49	19.70	1,616,113	+0.10(+0.49%)
Feb 04, 2014	19.21	19.64	18.89	19.61	3,839,918	+0.48(+2.51%)
Feb 03, 2014	20.12	20.29	19.09	19.13	3,056,888	-1.01(-5.01%)
Jan 31, 2014	20.52	20.71	20.12	20.14	1,604,863	-0.65(-3.11%)
Jan 30, 2014	20.73	20.86	20.61	20.78	1,756,493	+0.21(+1.04%)
Jan 29, 2014	20.50	20.86	20.45	20.57	1,576,223	-0.20(-0.95%)
Jan 28, 2014	20.85	21.12	20.64	20.77	2,173,188	-0.11(-0.53%)
Jan 27, 2014	21.12	21.30	20.76	20.88	1,370,456	-0.22(-1.04%)
Jan 24, 2014	21.85	21.88	21.06	21.10	1,047,439	-0.96(-4.36%)
Jan 23, 2014	22.41	22.44	22.03	22.06	838,870	-0.44(-1.95%)
Jan 22, 2014	22.63	22.63	22.41	22.49	594,515	-0.12(-0.53%)
Jan 21, 2014	22.75	22.80	22.44	22.61	575,175	-0.08(-0.33%)
Jan 17, 2014	22.68	22.69	22.69	22.69	590,467	-0.08(-0.36%)
Jan 16, 2014	22.64	22.88	22.63	22.77	561,968	+0.05(+0.22%)
Jan 15, 2014	22.61	22.78	22.58	22.72	639,425	+0.11(+0.49%)
Jan 14, 2014	22.24	22.66	22.17	22.61	1,013,586	+0.47(+2.14%)
Jan 13, 2014	22.40	22.59	22.08	22.14	922,590	-0.39(-1.72%)
Jan 10, 2014	22.30	22.54	22.20	22.52	664,879	+0.29(+1.29%)
Jan 09, 2014	22.02	22.29	21.88	22.24	898,247	+0.24(+1.08%)
Jan 08, 2014	21.97	22.13	21.81	22.00	624,769	+0.03(+0.12%)
Jan 07, 2014	21.88	22.06	21.79	21.97	816,649	+0.15(+0.69%)
Jan 06, 2014	22.28	22.36	21.82	21.82	1,442,492	-0.41(-1.83%)
Jan 03, 2014	22.15	22.27	22.07	22.23	719,963	+0.05(+0.22%)

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.