Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.70	18.74	18.62	18.73	1,632,333	+0.18(+1.00%)
Mar 28, 2014	18.59	18.67	18.49	18.54	2,520,640	+0.09(+0.47%)
Mar 27, 2014	18.38	18.50	18.32	18.46	2,494,187	+0.38(+2.11%)
Mar 26, 2014	18.15	18.26	18.07	18.08	4,969,604	-0.12(-0.68%)
Mar 25, 2014	18.19	18.39	18.13	18.20	8,569,984	-0.09(-0.49%)
Mar 24, 2014	18.43	18.44	18.09	18.29	3,557,878	+0.28(+1.55%)
Mar 21, 2014	18.31	18.32	18.00	18.01	3,806,341	-0.20(-1.13%)
Mar 20, 2014	18.28	18.35	18.19	18.22	2,460,422	-0.10(-0.57%)
Mar 19, 2014	18.65	18.71	18.23	18.32	3,472,603	-0.35(-1.86%)
Mar 18, 2014	18.49	18.70	18.49	18.67	1,909,911	+0.22(+1.18%)
Mar 17, 2014	18.43	18.61	18.41	18.45	2,233,672	+0.10(+0.57%)
Mar 14, 2014	18.21	18.44	18.19	18.34	7,030,560	-0.06(-0.35%)
Mar 13, 2014	18.68	18.70	18.32	18.41	5,657,593	-0.12(-0.67%)
Mar 12, 2014	18.52	18.60	18.44	18.53	5,833,997	-0.19(-1.03%)
Mar 11, 2014	18.66	18.79	18.63	18.73	10,005,052	-0.10(-0.56%)
Mar 10, 2014	18.81	18.87	18.75	18.83	5,083,700	-0.26(-1.35%)
Mar 07, 2014	19.12	19.15	18.97	19.09	2,378,450	-0.03(-0.15%)
Mar 06, 2014	19.19	19.30	19.03	19.12	3,967,814	-0.04(-0.23%)
Mar 05, 2014	19.20	19.28	19.12	19.16	2,822,190	-0.09(-0.48%)
Mar 04, 2014	19.05	19.32	19.05	19.25	4,552,078	+0.35(+1.85%)
Mar 03, 2014	18.86	18.94	18.69	18.90	6,062,214	-0.24(-1.24%)
Feb 28, 2014	19.12	19.32	19.07	19.14	3,099,541	+0.10(+0.51%)
Feb 27, 2014	18.98	19.09	18.94	19.05	3,263,490	+0.07(+0.36%)
Feb 26, 2014	18.99	19.09	18.86	18.98	5,470,972	-0.45(-2.30%)
Feb 25, 2014	18.97	19.50	18.96	19.42	8,926,381	+0.97(+5.26%)
Feb 24, 2014	18.15	18.63	18.14	18.45	5,927,957	+0.38(+2.12%)
Feb 21, 2014	17.96	18.14	17.91	18.07	8,398,572	+0.18(+1.01%)
Feb 20, 2014	17.72	17.94	17.67	17.89	6,550,617	+0.13(+0.75%)
Feb 19, 2014	17.80	17.95	17.74	17.76	11,778,991	-0.10(-0.54%)
Feb 18, 2014	17.54	17.91	17.54	17.85	7,842,882	+0.19(+1.10%)
Feb 14, 2014	17.59	17.66	17.66	17.66	3,058,832	-0.01(-0.05%)
Feb 13, 2014	17.46	17.69	17.45	17.67	2,721,484	+0.40(+2.31%)
Feb 12, 2014	17.07	17.33	17.07	17.27	4,091,677	-0.06(-0.33%)
Feb 11, 2014	17.11	17.33	17.10	17.33	3,458,564	+0.04(+0.21%)
Feb 10, 2014	17.28	17.31	17.17	17.29	2,450,753	+0.03(+0.19%)
Feb 07, 2014	16.94	17.28	16.89	17.26	3,982,910	+0.37(+2.17%)
Feb 06, 2014	16.93	17.04	16.77	16.89	7,452,400	+0.36(+2.17%)
Feb 05, 2014	16.27	16.56	16.25	16.53	7,057,632	+0.59(+3.71%)
Feb 04, 2014	16.01	16.06	15.80	15.94	5,079,380	+0.02(+0.13%)
Feb 03, 2014	16.29	16.34	15.85	15.92	5,338,255	-0.06(-0.35%)
Jan 31, 2014	15.92	16.02	15.88	15.98	3,839,687	+0.50(+3.23%)
Jan 30, 2014	15.44	15.48	15.24	15.48	3,124,409	+0.43(+2.84%)
Jan 29, 2014	15.10	15.12	14.99	15.05	1,899,659	-0.16(-1.03%)
Jan 28, 2014	15.24	15.30	15.10	15.21	5,028,595	+0.08(+0.53%)
Jan 27, 2014	15.28	15.32	15.07	15.13	5,191,446	-0.28(-1.83%)
Jan 24, 2014	15.65	15.66	15.38	15.41	5,496,570	-0.01(-0.08%)
Jan 23, 2014	15.57	15.57	15.41	15.42	5,696,110	+0.06(+0.37%)
Jan 22, 2014	15.47	15.48	15.35	15.36	3,329,037	-0.19(-1.22%)
Jan 21, 2014	15.61	15.62	15.38	15.55	8,451,838	+0.21(+1.36%)
Jan 17, 2014	15.35	15.34	15.34	15.34	2,419,454	-0.12(-0.78%)
Jan 16, 2014	15.42	15.55	15.38	15.46	3,853,711	-0.03(-0.18%)
Jan 15, 2014	15.63	15.53	15.41	15.49	5,865,579	-0.14(-0.90%)
Jan 14, 2014	15.55	15.69	15.53	15.63	2,617,942	+0.09(+0.60%)
Jan 13, 2014	15.63	15.71	15.51	15.54	2,674,242	-0.19(-1.18%)
Jan 10, 2014	15.49	15.80	15.46	15.73	4,391,536	+0.31(+1.98%)
Jan 09, 2014	15.34	15.44	15.22	15.42	2,290,211	+0.17(+1.11%)
Jan 08, 2014	15.24	15.29	15.19	15.25	28,194,694	+0.10(+0.68%)
Jan 07, 2014	15.13	15.17	15.08	15.15	4,121,974	+0.20(+1.36%)
Jan 06, 2014	15.08	15.11	14.93	14.95	3,598,305	-0.04(-0.28%)
Jan 03, 2014	15.00	15.05	14.92	14.99	3,533,896	+0.20(+1.34%)

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.