Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	14.24	14.32	14.11	14.15	75,383,152	+0.00(+0.00%)
Mar 28, 2014	14.15	14.19	14.02	14.15	61,348,440	+0.04(+0.31%)
Mar 27, 2014	13.98	14.13	13.96	14.10	73,848,800	+0.14(+1.01%)
Mar 26, 2014	14.08	14.13	13.96	13.96	95,471,768	-0.04(-0.32%)
Mar 25, 2014	13.87	14.07	13.86	14.00	82,590,896	+0.10(+0.75%)
Mar 24, 2014	13.88	14.02	13.81	13.90	133,364,368	+0.06(+0.47%)
Mar 21, 2014	13.85	14.04	13.77	13.84	126,455,704	+0.08(+0.62%)
Mar 20, 2014	13.34	13.77	13.31	13.75	155,090,992	+0.46(+3.43%)
Mar 19, 2014	13.32	13.45	13.24	13.29	78,813,008	-0.01(-0.06%)
Mar 18, 2014	13.28	13.33	13.25	13.30	64,222,964	+0.04(+0.27%)
Mar 17, 2014	13.18	13.27	13.12	13.27	58,451,144	+0.16(+1.23%)
Mar 14, 2014	13.02	13.15	13.01	13.11	55,456,008	+0.06(+0.43%)
Mar 13, 2014	13.11	13.17	13.03	13.05	53,759,108	-0.01(-0.09%)
Mar 12, 2014	13.01	13.10	12.97	13.06	62,039,860	+0.06(+0.47%)
Mar 11, 2014	13.12	13.12	12.96	13.00	51,395,532	-0.11(-0.86%)
Mar 10, 2014	13.02	13.13	12.98	13.11	61,816,152	-0.01(-0.09%)
Mar 07, 2014	13.10	13.15	13.02	13.13	67,277,896	+0.08(+0.62%)
Mar 06, 2014	12.97	13.06	12.95	13.04	48,420,848	+0.08(+0.65%)
Mar 05, 2014	13.00	13.00	12.91	12.96	59,538,732	-0.01(-0.06%)
Mar 04, 2014	12.95	13.00	12.92	12.97	70,512,552	+0.12(+0.91%)
Mar 03, 2014	12.83	12.90	12.81	12.85	75,555,616	-0.03(-0.22%)
Feb 28, 2014	13.01	13.04	12.82	12.88	107,813,536	-0.12(-0.93%)
Feb 27, 2014	12.90	13.03	12.83	13.00	136,161,680	+0.09(+0.72%)
Feb 26, 2014	13.01	13.02	12.86	12.91	91,081,928	-0.07(-0.53%)
Feb 25, 2014	13.11	13.12	12.93	12.98	101,760,712	-0.12(-0.92%)
Feb 24, 2014	13.19	13.23	13.09	13.10	83,045,776	-0.13(-1.01%)
Feb 21, 2014	13.34	13.40	13.22	13.23	47,927,756	-0.15(-1.15%)
Feb 20, 2014	13.25	13.46	13.18	13.38	50,760,928	+0.13(+1.00%)
Feb 19, 2014	13.20	13.32	13.15	13.25	48,114,140	+0.01(+0.09%)
Feb 18, 2014	13.40	13.40	13.16	13.24	55,312,640	-0.13(-1.00%)
Feb 14, 2014	13.46	13.37	13.37	13.37	45,306,780	-0.14(-1.01%)
Feb 13, 2014	13.24	13.51	13.19	13.51	69,550,904	+0.22(+1.67%)
Feb 12, 2014	13.27	13.34	13.23	13.29	41,041,404	-0.00(-0.03%)
Feb 11, 2014	13.16	13.33	13.11	13.29	65,025,492	+0.21(+1.57%)
Feb 10, 2014	13.09	13.09	13.00	13.08	51,111,000	+0.06(+0.43%)
Feb 07, 2014	12.98	13.05	12.89	13.03	72,815,888	+0.12(+0.94%)
Feb 06, 2014	13.03	13.03	12.80	12.91	112,212,952	-0.03(-0.25%)
Feb 05, 2014	13.07	13.08	12.92	12.94	73,857,696	-0.15(-1.14%)
Feb 04, 2014	12.94	13.09	12.91	13.09	89,096,408	+0.20(+1.56%)
Feb 03, 2014	13.44	13.44	12.87	12.89	168,572,080	-0.55(-4.11%)
Jan 31, 2014	13.30	13.59	13.22	13.44	85,580,640	-0.01(-0.09%)
Jan 30, 2014	13.53	13.55	13.31	13.45	72,081,616	+0.02(+0.12%)
Jan 29, 2014	13.07	13.53	12.91	13.44	206,115,536	-0.16(-1.16%)
Jan 28, 2014	13.51	13.64	13.45	13.59	62,050,356	+0.08(+0.57%)
Jan 27, 2014	13.52	13.61	13.48	13.52	76,785,752	+0.04(+0.27%)
Jan 24, 2014	13.65	13.83	13.48	13.48	82,830,536	-0.15(-1.12%)
Jan 23, 2014	13.40	13.63	13.38	13.63	70,561,960	+0.19(+1.38%)
Jan 22, 2014	13.55	13.58	13.44	13.45	43,133,452	-0.09(-0.69%)
Jan 21, 2014	13.65	13.71	13.39	13.54	72,875,496	-0.05(-0.39%)
Jan 17, 2014	13.73	13.59	13.59	13.59	59,306,544	-0.10(-0.77%)
Jan 16, 2014	13.67	13.75	13.64	13.70	40,239,960	+0.07(+0.50%)
Jan 15, 2014	13.50	13.71	13.50	13.63	63,929,096	+0.12(+0.93%)
Jan 14, 2014	13.44	13.53	13.38	13.50	56,704,196	+0.07(+0.54%)
Jan 13, 2014	13.55	13.57	13.39	13.43	72,585,304	-0.13(-0.95%)
Jan 10, 2014	13.61	13.64	13.52	13.56	62,968,712	+0.03(+0.24%)
Jan 09, 2014	13.81	13.81	13.52	13.53	89,444,808	-0.28(-2.04%)
Jan 08, 2014	13.90	13.96	13.75	13.81	93,528,776	-0.10(-0.73%)
Jan 07, 2014	13.98	13.99	13.89	13.91	64,545,868	-0.00(-0.03%)
Jan 06, 2014	13.94	13.95	13.85	13.92	52,174,320	+0.06(+0.46%)
Jan 03, 2014	13.99	14.00	13.78	13.85	61,857,984	-0.06(-0.43%)

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.