Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	13.88	14.07	13.81	14.07	5,510,015	+0.29(+2.07%)
Mar 28, 2014	13.84	13.87	13.72	13.78	2,252,722	+0.11(+0.78%)
Mar 27, 2014	13.68	13.88	13.58	13.68	3,320,252	+0.01(+0.10%)
Mar 26, 2014	14.16	14.20	13.66	13.66	5,114,238	-0.42(-2.95%)
Mar 25, 2014	14.20	14.24	14.02	14.08	4,893,372	-0.12(-0.85%)
Mar 24, 2014	14.52	14.52	14.18	14.20	4,842,556	-0.26(-1.82%)
Mar 21, 2014	14.47	14.62	14.42	14.46	8,882,386	+0.01(+0.06%)
Mar 20, 2014	14.23	14.48	14.20	14.45	5,295,051	+0.22(+1.57%)
Mar 19, 2014	14.18	14.31	14.03	14.23	5,143,638	+0.09(+0.63%)
Mar 18, 2014	13.95	14.25	13.94	14.14	5,172,869	+0.14(+1.02%)
Mar 17, 2014	14.03	14.17	13.99	14.00	3,848,837	-0.13(-0.89%)
Mar 14, 2014	13.98	14.20	13.96	14.12	4,587,393	+0.07(+0.51%)
Mar 13, 2014	14.26	14.28	13.90	14.05	4,128,295	-0.14(-1.01%)
Mar 12, 2014	14.05	14.22	14.01	14.20	6,993,573	+0.04(+0.25%)
Mar 11, 2014	13.92	14.25	13.88	14.16	8,094,812	+0.29(+2.06%)
Mar 10, 2014	14.06	14.14	13.81	13.87	2,861,323	-0.25(-1.76%)
Mar 07, 2014	14.10	14.19	14.05	14.12	3,305,150	+0.00(+0.03%)
Mar 06, 2014	14.05	14.16	13.99	14.12	4,544,013	+0.12(+0.86%)
Mar 05, 2014	13.88	14.10	13.86	14.00	3,733,201	+0.05(+0.38%)
Mar 04, 2014	13.79	13.97	13.79	13.95	4,455,988	+0.21(+1.56%)
Mar 03, 2014	13.43	13.77	13.21	13.73	4,425,382	+0.12(+0.92%)
Feb 28, 2014	13.66	13.79	13.53	13.61	3,548,654	-0.03(-0.20%)
Feb 27, 2014	13.58	13.75	13.47	13.63	5,595,293	+0.04(+0.26%)
Feb 26, 2014	13.44	13.72	13.43	13.60	3,571,521	+0.15(+1.13%)
Feb 25, 2014	13.70	13.74	13.37	13.45	7,700,961	-0.28(-2.01%)
Feb 24, 2014	13.95	14.11	13.70	13.72	8,269,720	-0.16(-1.15%)
Feb 21, 2014	14.26	14.79	13.60	13.88	12,846,765	-0.47(-3.26%)
Feb 20, 2014	13.98	14.37	13.98	14.35	8,629,116	+0.32(+2.25%)
Feb 19, 2014	14.03	14.19	13.91	14.03	6,894,735	+0.04(+0.25%)
Feb 18, 2014	13.67	14.09	13.65	14.00	7,338,994	+0.36(+2.68%)
Feb 14, 2014	13.63	13.63	13.63	13.63	3,633,655	+0.08(+0.59%)
Feb 13, 2014	13.48	13.62	13.40	13.55	3,942,693	-0.02(-0.13%)
Feb 12, 2014	13.24	13.58	13.22	13.57	5,792,081	+0.38(+2.90%)
Feb 11, 2014	13.22	13.26	12.93	13.19	4,306,245	-0.04(-0.27%)
Feb 10, 2014	13.20	13.29	13.07	13.22	4,210,015	-0.04(-0.27%)
Feb 07, 2014	13.04	13.31	13.03	13.26	5,087,826	+0.25(+1.92%)
Feb 06, 2014	12.95	13.05	12.91	13.01	2,225,019	+0.08(+0.62%)
Feb 05, 2014	12.82	13.03	12.77	12.93	4,047,216	+0.09(+0.69%)
Feb 04, 2014	12.87	13.00	12.75	12.84	3,798,406	-0.02(-0.14%)
Feb 03, 2014	13.33	13.34	12.81	12.86	6,218,616	-0.43(-3.22%)
Jan 31, 2014	13.28	13.42	13.19	13.29	4,722,706	-0.09(-0.67%)
Jan 30, 2014	13.38	13.48	13.27	13.38	4,212,960	+0.14(+1.08%)
Jan 29, 2014	13.14	13.38	13.05	13.23	5,822,064	-0.05(-0.40%)
Jan 28, 2014	13.14	13.30	12.94	13.29	6,577,564	+0.09(+0.67%)
Jan 27, 2014	13.22	13.37	12.98	13.20	5,821,452	+0.06(+0.47%)
Jan 24, 2014	13.39	13.44	13.13	13.14	5,928,091	-0.37(-2.77%)
Jan 23, 2014	13.51	13.64	13.38	13.51	5,941,848	-0.13(-0.98%)
Jan 22, 2014	13.26	13.66	13.25	13.64	7,391,685	+0.39(+2.95%)
Jan 21, 2014	13.15	13.29	12.98	13.25	6,097,889	+0.19(+1.43%)
Jan 17, 2014	13.11	13.06	13.06	13.06	7,325,741	-0.07(-0.54%)
Jan 16, 2014	13.66	13.76	13.11	13.14	12,631,167	-0.68(-4.90%)
Jan 15, 2014	14.07	14.02	13.60	13.81	12,946,263	-0.26(-1.83%)
Jan 14, 2014	13.56	14.08	13.56	14.07	9,488,859	+0.52(+3.81%)
Jan 13, 2014	13.49	13.61	13.44	13.55	5,489,996	+0.02(+0.13%)
Jan 10, 2014	13.65	13.79	13.51	13.54	7,792,195	+0.05(+0.40%)
Jan 09, 2014	13.45	13.62	13.38	13.48	7,166,504	+0.16(+1.20%)
Jan 08, 2014	13.08	13.38	13.03	13.32	7,298,851	+0.24(+1.84%)
Jan 07, 2014	13.04	13.46	13.04	13.08	14,190,391	+0.05(+0.41%)
Jan 06, 2014	12.60	13.10	12.60	13.03	9,819,218	+0.43(+3.39%)
Jan 03, 2014	12.60	12.68	12.51	12.60	3,024,234	-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.