Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	13.87	14.06	13.80	14.06	5,514,599	+0.29(+2.07%)
Mar 28, 2014	13.83	13.86	13.71	13.77	2,254,596	+0.11(+0.78%)
Mar 27, 2014	13.67	13.87	13.57	13.67	3,323,014	+0.01(+0.10%)
Mar 26, 2014	14.15	14.18	13.65	13.65	5,118,493	-0.42(-2.95%)
Mar 25, 2014	14.19	14.23	14.01	14.07	4,897,443	-0.12(-0.85%)
Mar 24, 2014	14.51	14.51	14.17	14.19	4,846,584	-0.26(-1.82%)
Mar 21, 2014	14.46	14.60	14.41	14.45	8,889,775	+0.01(+0.06%)
Mar 20, 2014	14.22	14.47	14.19	14.44	5,299,456	+0.22(+1.57%)
Mar 19, 2014	14.17	14.30	14.01	14.22	5,147,918	+0.09(+0.63%)
Mar 18, 2014	13.94	14.24	13.93	14.13	5,177,173	+0.14(+1.02%)
Mar 17, 2014	14.01	14.16	13.98	13.99	3,852,039	-0.12(-0.89%)
Mar 14, 2014	13.97	14.18	13.95	14.11	4,591,210	+0.07(+0.51%)
Mar 13, 2014	14.25	14.26	13.89	14.04	4,131,729	-0.14(-1.01%)
Mar 12, 2014	14.04	14.21	14.00	14.18	6,999,391	+0.04(+0.25%)
Mar 11, 2014	13.91	14.24	13.87	14.15	8,101,547	+0.29(+2.06%)
Mar 10, 2014	14.05	14.13	13.80	13.86	2,863,704	-0.25(-1.76%)
Mar 07, 2014	14.08	14.18	14.04	14.11	3,307,900	+0.00(+0.03%)
Mar 06, 2014	14.04	14.15	13.98	14.11	4,547,793	+0.12(+0.86%)
Mar 05, 2014	13.87	14.08	13.84	13.99	3,736,306	+0.05(+0.38%)
Mar 04, 2014	13.78	13.96	13.78	13.93	4,459,695	+0.21(+1.56%)
Mar 03, 2014	13.42	13.76	13.20	13.72	4,429,064	+0.12(+0.92%)
Feb 28, 2014	13.65	13.77	13.52	13.60	3,551,606	-0.03(-0.20%)
Feb 27, 2014	13.57	13.74	13.45	13.62	5,599,948	+0.04(+0.26%)
Feb 26, 2014	13.43	13.71	13.42	13.59	3,574,492	+0.15(+1.12%)
Feb 25, 2014	13.69	13.73	13.36	13.44	7,707,367	-0.28(-2.01%)
Feb 24, 2014	13.94	14.10	13.69	13.71	8,276,600	-0.16(-1.15%)
Feb 21, 2014	14.24	14.78	13.59	13.87	12,857,452	-0.47(-3.26%)
Feb 20, 2014	13.97	14.36	13.97	14.34	8,636,294	+0.32(+2.25%)
Feb 19, 2014	14.01	14.17	13.90	14.02	6,900,471	+0.04(+0.25%)
Feb 18, 2014	13.66	14.08	13.64	13.99	7,345,100	+0.36(+2.68%)
Feb 14, 2014	13.62	13.62	13.62	13.62	3,636,678	+0.08(+0.59%)
Feb 13, 2014	13.47	13.60	13.39	13.54	3,945,974	-0.02(-0.13%)
Feb 12, 2014	13.23	13.57	13.21	13.56	5,796,900	+0.38(+2.90%)
Feb 11, 2014	13.21	13.25	12.92	13.18	4,309,827	-0.04(-0.27%)
Feb 10, 2014	13.19	13.28	13.06	13.21	4,213,517	-0.04(-0.27%)
Feb 07, 2014	13.03	13.30	13.02	13.25	5,092,059	+0.25(+1.91%)
Feb 06, 2014	12.94	13.04	12.90	13.00	2,226,870	+0.08(+0.62%)
Feb 05, 2014	12.81	13.02	12.76	12.92	4,050,583	+0.09(+0.69%)
Feb 04, 2014	12.86	12.99	12.74	12.83	3,801,566	-0.02(-0.14%)
Feb 03, 2014	13.32	13.33	12.80	12.85	6,223,789	-0.43(-3.21%)
Jan 31, 2014	13.27	13.41	13.18	13.28	4,726,635	-0.09(-0.67%)
Jan 30, 2014	13.36	13.47	13.26	13.36	4,216,465	+0.14(+1.08%)
Jan 29, 2014	13.12	13.37	13.04	13.22	5,826,908	-0.05(-0.40%)
Jan 28, 2014	13.12	13.28	12.93	13.28	6,583,036	+0.09(+0.67%)
Jan 27, 2014	13.20	13.36	12.97	13.19	5,826,295	+0.06(+0.47%)
Jan 24, 2014	13.38	13.43	13.12	13.12	5,933,022	-0.37(-2.77%)
Jan 23, 2014	13.50	13.63	13.37	13.50	5,946,791	-0.13(-0.98%)
Jan 22, 2014	13.25	13.65	13.24	13.63	7,397,834	+0.39(+2.96%)
Jan 21, 2014	13.14	13.28	12.96	13.24	6,102,962	+0.19(+1.43%)
Jan 17, 2014	13.10	13.05	13.05	13.05	7,331,836	-0.07(-0.54%)
Jan 16, 2014	13.65	13.75	13.10	13.12	12,641,675	-0.68(-4.90%)
Jan 15, 2014	14.06	14.00	13.59	13.80	12,957,034	-0.26(-1.83%)
Jan 14, 2014	13.55	14.07	13.55	14.06	9,496,753	+0.52(+3.81%)
Jan 13, 2014	13.48	13.60	13.43	13.54	5,494,563	+0.02(+0.13%)
Jan 10, 2014	13.64	13.77	13.50	13.52	7,798,677	+0.05(+0.40%)
Jan 09, 2014	13.44	13.60	13.37	13.47	7,172,466	+0.16(+1.20%)
Jan 08, 2014	13.07	13.36	13.02	13.31	7,304,923	+0.24(+1.84%)
Jan 07, 2014	13.03	13.44	13.03	13.07	14,202,197	+0.05(+0.41%)
Jan 06, 2014	12.59	13.09	12.59	13.02	9,827,387	+0.43(+3.39%)
Jan 03, 2014	12.59	12.67	12.50	12.59	3,026,750	-0.01(-0.07%)

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.