Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.49	14.64	14.47	14.56	83,849,680	+0.07(+0.51%)
Feb 27, 2014	14.39	14.49	14.35	14.49	57,731,912	+0.07(+0.51%)
Feb 26, 2014	14.47	14.48	14.34	14.41	63,005,932	-0.02(-0.14%)
Feb 25, 2014	14.51	14.52	14.40	14.43	59,669,328	-0.09(-0.60%)
Feb 24, 2014	14.43	14.60	14.41	14.52	61,228,808	+0.11(+0.75%)
Feb 21, 2014	14.41	14.47	14.36	14.41	64,282,736	+0.03(+0.19%)
Feb 20, 2014	14.36	14.42	14.28	14.39	47,408,880	+0.04(+0.28%)
Feb 19, 2014	14.50	14.59	14.34	14.35	95,524,224	-0.20(-1.38%)
Feb 18, 2014	14.53	14.57	14.48	14.55	31,678,974	+0.03(+0.18%)
Feb 14, 2014	14.48	14.52	14.52	14.52	55,765,736	+0.02(+0.14%)
Feb 13, 2014	14.32	14.51	14.32	14.50	47,439,024	+0.05(+0.37%)
Feb 12, 2014	14.47	14.51	14.39	14.45	57,821,008	+0.00(+0.00%)
Feb 11, 2014	14.35	14.49	14.28	14.45	55,579,292	+0.15(+1.03%)
Feb 10, 2014	14.29	14.31	14.22	14.30	64,312,224	+0.01(+0.09%)
Feb 07, 2014	14.17	14.30	14.13	14.29	76,334,448	+0.17(+1.24%)
Feb 06, 2014	13.92	14.12	13.92	14.11	59,018,540	+0.21(+1.55%)
Feb 05, 2014	13.89	13.94	13.80	13.90	70,083,840	-0.01(-0.10%)
Feb 04, 2014	13.84	13.98	13.80	13.91	81,500,592	+0.13(+0.97%)
Feb 03, 2014	14.12	14.15	13.76	13.78	155,348,096	-0.36(-2.52%)
Jan 31, 2014	14.09	14.27	14.06	14.13	79,867,080	-0.17(-1.17%)
Jan 30, 2014	14.23	14.33	14.18	14.30	67,974,296	+0.20(+1.43%)
Jan 29, 2014	14.11	14.24	14.06	14.10	95,850,720	-0.17(-1.18%)
Jan 28, 2014	14.15	14.28	14.14	14.27	51,545,560	+0.19(+1.33%)
Jan 27, 2014	14.19	14.25	14.00	14.08	96,026,440	-0.09(-0.62%)
Jan 24, 2014	14.42	14.42	14.17	14.17	105,082,840	-0.33(-2.27%)
Jan 23, 2014	14.67	14.68	14.43	14.49	77,905,392	-0.24(-1.64%)
Jan 22, 2014	14.76	14.77	14.70	14.74	26,965,098	+0.01(+0.05%)
Jan 21, 2014	14.80	14.81	14.64	14.73	61,788,924	+0.01(+0.09%)
Jan 17, 2014	14.78	14.72	14.72	14.72	105,299,352	-0.05(-0.32%)
Jan 16, 2014	14.82	14.82	14.73	14.76	69,994,024	-0.09(-0.63%)
Jan 15, 2014	14.68	14.87	14.68	14.86	91,900,120	+0.17(+1.19%)
Jan 14, 2014	14.64	14.70	14.57	14.68	46,703,132	+0.12(+0.83%)
Jan 13, 2014	14.76	14.79	14.53	14.56	63,501,428	-0.22(-1.50%)
Jan 10, 2014	14.80	14.82	14.72	14.78	54,229,068	-0.03(-0.18%)
Jan 09, 2014	14.80	14.83	14.72	14.81	43,275,008	+0.05(+0.36%)
Jan 08, 2014	14.74	14.78	14.70	14.76	53,517,268	+0.05(+0.34%)
Jan 07, 2014	14.78	14.78	14.66	14.71	70,777,664	+0.00(+0.02%)
Jan 06, 2014	14.76	14.80	14.68	14.70	51,665,500	+0.01(+0.09%)
Jan 03, 2014	14.61	14.74	14.60	14.69	36,739,880	+0.10(+0.69%)
Jan 02, 2014	14.64	14.66	14.55	14.59	52,849,536	-0.08(-0.55%)
Dec 31, 2013	14.62	14.67	14.67	14.67	33,932,588	+0.07(+0.51%)
Dec 30, 2013	14.62	14.65	14.57	14.60	24,005,612	-0.03(-0.18%)
Dec 27, 2013	14.64	14.64	14.60	14.62	17,802,410	-0.01(-0.05%)
Dec 26, 2013	14.64	14.64	14.60	14.63	22,211,888	+0.03(+0.23%)
Dec 24, 2013	14.60	14.60	14.55	14.60	11,025,854	+0.03(+0.18%)
Dec 23, 2013	14.57	14.60	14.55	14.57	44,013,112	+0.07(+0.49%)
Dec 20, 2013	14.44	14.54	14.43	14.50	98,277,384	+0.07(+0.50%)
Dec 19, 2013	14.41	14.47	14.38	14.43	68,301,104	-0.02(-0.14%)
Dec 18, 2013	14.16	14.46	14.04	14.45	148,013,792	+0.33(+2.32%)
Dec 17, 2013	14.21	14.21	14.11	14.12	39,903,388	-0.09(-0.66%)
Dec 16, 2013	14.19	14.24	14.19	14.21	101,919,456	+0.09(+0.62%)
Dec 13, 2013	14.16	14.19	14.09	14.13	108,380,576	+0.01(+0.09%)
Dec 12, 2013	14.11	14.18	14.07	14.11	58,233,460	+0.00(+0.00%)
Dec 11, 2013	14.32	14.32	14.09	14.11	95,374,432	-0.19(-1.35%)
Dec 10, 2013	14.33	14.39	14.31	14.31	46,054,184	-0.05(-0.37%)
Dec 09, 2013	14.35	14.39	14.33	14.36	33,000,358	+0.06(+0.42%)
Dec 06, 2013	14.27	14.34	14.21	14.30	45,413,612	+0.19(+1.37%)
Dec 05, 2013	14.18	14.21	14.09	14.11	53,524,876	-0.13(-0.94%)
Dec 04, 2013	14.15	14.31	14.12	14.24	65,424,932	+0.03(+0.24%)
Dec 03, 2013	14.28	14.35	14.13	14.21	41,227,436	-0.15(-1.02%)

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.