Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.92	22.33	21.92	22.24	1,792,849	+0.39(+1.81%)
Mar 28, 2014	22.05	22.05	21.72	21.85	956,333	-0.10(-0.44%)
Mar 27, 2014	21.67	22.00	21.61	21.94	1,056,597	+0.28(+1.28%)
Mar 26, 2014	21.78	21.91	21.65	21.67	1,001,936	-0.10(-0.45%)
Mar 25, 2014	21.93	22.04	21.74	21.76	931,081	-0.11(-0.49%)
Mar 24, 2014	21.76	21.98	21.66	21.87	863,264	+0.17(+0.76%)
Mar 21, 2014	21.79	21.95	21.64	21.71	2,078,184	-0.01(-0.07%)
Mar 20, 2014	21.82	21.85	21.67	21.72	566,592	-0.11(-0.51%)
Mar 19, 2014	22.00	22.07	21.75	21.83	920,133	-0.15(-0.67%)
Mar 18, 2014	21.94	22.18	21.88	21.98	949,795	+0.07(+0.33%)
Mar 17, 2014	21.89	22.06	21.83	21.91	893,326	+0.05(+0.25%)
Mar 14, 2014	21.71	21.97	21.59	21.85	771,633	+0.10(+0.45%)
Mar 13, 2014	21.54	21.80	21.50	21.75	986,374	+0.29(+1.34%)
Mar 12, 2014	21.39	21.52	21.36	21.47	1,434,175	+0.00(+0.01%)
Mar 11, 2014	21.64	21.71	21.41	21.47	1,038,557	-0.18(-0.83%)
Mar 10, 2014	21.57	21.65	21.52	21.64	1,063,908	+0.05(+0.25%)
Mar 07, 2014	21.56	21.63	21.38	21.59	1,081,485	+0.06(+0.29%)
Mar 06, 2014	21.65	21.69	21.43	21.53	1,122,649	-0.11(-0.49%)
Mar 05, 2014	21.64	21.69	21.49	21.64	996,438	-0.01(-0.04%)
Mar 04, 2014	21.66	21.80	21.58	21.64	1,377,206	+0.18(+0.84%)
Mar 03, 2014	21.55	21.59	21.41	21.47	1,013,421	-0.19(-0.87%)
Feb 28, 2014	21.53	21.76	21.50	21.65	1,085,793	+0.16(+0.74%)
Feb 27, 2014	21.40	21.55	21.34	21.49	1,121,106	+0.05(+0.23%)
Feb 26, 2014	21.51	21.64	21.36	21.45	1,238,568	-0.01(-0.07%)
Feb 25, 2014	21.35	21.49	21.28	21.46	1,202,467	+0.11(+0.50%)
Feb 24, 2014	21.29	21.55	21.26	21.35	1,435,350	+0.10(+0.46%)
Feb 21, 2014	21.33	21.37	21.22	21.26	578,717	-0.04(-0.18%)
Feb 20, 2014	21.17	21.35	21.17	21.30	1,229,521	+0.10(+0.48%)
Feb 19, 2014	21.33	21.44	21.19	21.19	1,620,292	-0.20(-0.95%)
Feb 18, 2014	21.18	21.42	21.11	21.40	1,911,979	+0.24(+1.15%)
Feb 14, 2014	21.08	21.16	21.16	21.16	1,921,772	-0.00(-0.02%)
Feb 13, 2014	20.90	21.18	20.89	21.16	1,216,327	+0.22(+1.04%)
Feb 12, 2014	20.81	21.02	20.72	20.94	1,325,954	+0.11(+0.51%)
Feb 11, 2014	20.69	20.94	20.60	20.84	1,159,908	+0.19(+0.94%)
Feb 10, 2014	20.59	20.77	20.45	20.64	2,121,015	-0.01(-0.05%)
Feb 07, 2014	20.32	20.67	20.28	20.65	1,405,696	+0.41(+2.03%)
Feb 06, 2014	20.28	20.38	20.16	20.24	1,297,524	-0.04(-0.21%)
Feb 05, 2014	20.15	20.35	20.07	20.28	1,963,303	+0.13(+0.65%)
Feb 04, 2014	20.57	20.98	20.15	20.15	2,040,399	-0.28(-1.35%)
Feb 03, 2014	21.01	21.03	20.23	20.43	3,648,106	-0.60(-2.83%)
Jan 31, 2014	20.59	21.16	20.53	21.02	2,682,087	+0.49(+2.38%)
Jan 30, 2014	20.33	20.58	20.24	20.54	868,743	+0.31(+1.51%)
Jan 29, 2014	20.07	20.36	20.06	20.23	2,158,770	-0.02(-0.12%)
Jan 28, 2014	20.14	20.25	20.05	20.25	963,455	+0.14(+0.67%)
Jan 27, 2014	20.27	20.36	20.12	20.12	1,518,982	-0.12(-0.60%)
Jan 24, 2014	20.28	20.41	20.17	20.24	1,222,566	-0.11(-0.55%)
Jan 23, 2014	20.44	20.49	20.19	20.35	1,445,423	-0.15(-0.73%)
Jan 22, 2014	20.39	20.52	20.36	20.50	1,037,649	+0.18(+0.88%)
Jan 21, 2014	20.35	20.36	20.21	20.32	1,020,865	+0.12(+0.58%)
Jan 17, 2014	20.36	20.21	20.21	20.21	2,293,248	-0.15(-0.74%)
Jan 16, 2014	20.13	20.42	20.12	20.36	1,460,841	+0.25(+1.23%)
Jan 15, 2014	20.07	20.17	19.93	20.11	857,301	+0.04(+0.22%)
Jan 14, 2014	19.95	20.18	19.90	20.07	596,131	+0.14(+0.71%)
Jan 13, 2014	20.14	20.17	19.88	19.92	1,062,150	-0.20(-0.99%)
Jan 10, 2014	19.92	20.24	19.91	20.12	1,165,371	+0.26(+1.32%)
Jan 09, 2014	19.84	19.96	19.72	19.86	990,141	+0.10(+0.49%)
Jan 08, 2014	19.95	19.95	19.63	19.76	1,339,268	-0.19(-0.95%)
Jan 07, 2014	19.63	20.00	19.60	19.95	1,055,059	+0.33(+1.70%)
Jan 06, 2014	19.74	19.79	19.58	19.62	1,728,676	-0.07(-0.34%)
Jan 03, 2014	19.68	19.83	19.50	19.69	1,485,140	+0.02(+0.12%)

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.