Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.35	18.40	18.24	18.26	1,239,215,360	-0.00(-0.02%)
Mar 28, 2014	18.32	18.34	18.18	18.27	1,473,546,880	-0.02(-0.11%)
Mar 27, 2014	18.38	18.43	18.21	18.29	1,631,269,760	-0.08(-0.43%)
Mar 26, 2014	18.60	18.68	18.34	18.37	2,202,400,256	-0.18(-0.96%)
Mar 25, 2014	18.43	18.57	18.36	18.54	2,074,012,544	+0.20(+1.08%)
Mar 24, 2014	18.32	18.39	18.21	18.35	2,613,339,392	+0.21(+1.19%)
Mar 21, 2014	18.10	18.16	17.91	18.13	2,748,124,928	+0.14(+0.79%)
Mar 20, 2014	18.03	18.13	17.94	17.99	1,531,106,432	-0.09(-0.48%)
Mar 19, 2014	18.11	18.25	18.00	18.08	1,651,285,888	-0.00(-0.03%)
Mar 18, 2014	17.89	18.10	17.87	18.08	1,540,281,344	+0.16(+0.88%)
Mar 17, 2014	17.96	18.03	17.89	17.92	1,466,058,880	+0.07(+0.39%)
Mar 14, 2014	17.99	18.06	17.80	17.85	1,742,706,304	-0.20(-1.12%)
Mar 13, 2014	18.29	18.36	18.01	18.06	1,893,640,448	-0.20(-1.11%)
Mar 12, 2014	18.19	18.28	18.10	18.26	1,464,454,272	+0.02(+0.10%)
Mar 11, 2014	18.22	18.33	18.12	18.24	2,051,465,984	+0.18(+0.97%)
Mar 10, 2014	17.98	18.15	17.98	18.07	1,312,059,520	+0.02(+0.09%)
Mar 07, 2014	18.07	18.10	17.90	18.05	1,621,703,936	-0.01(-0.06%)
Mar 06, 2014	18.13	18.19	17.97	18.06	1,362,789,248	-0.05(-0.30%)
Mar 05, 2014	18.07	18.20	18.00	18.11	1,469,864,576	+0.04(+0.21%)
Mar 04, 2014	18.07	18.12	17.96	18.08	1,903,905,792	+0.12(+0.66%)
Mar 03, 2014	17.81	18.06	17.79	17.96	1,754,329,344	+0.05(+0.29%)
Feb 28, 2014	18.00	18.13	17.77	17.91	2,732,860,672	-0.05(-0.27%)
Feb 27, 2014	17.60	17.99	17.56	17.96	2,217,931,776	+0.35(+1.99%)
Feb 26, 2014	17.82	17.86	17.54	17.60	2,029,372,288	-0.16(-0.90%)
Feb 25, 2014	18.01	18.02	17.73	17.76	1,704,155,008	-0.19(-1.04%)
Feb 24, 2014	17.80	18.03	17.78	17.95	2,122,623,488	+0.08(+0.44%)
Feb 21, 2014	18.13	18.19	17.85	17.87	2,048,236,416	-0.20(-1.11%)
Feb 20, 2014	18.14	18.27	18.00	18.07	2,247,143,424	-0.21(-1.16%)
Feb 19, 2014	18.54	18.61	18.18	18.29	2,305,258,496	-0.29(-1.58%)
Feb 18, 2014	18.58	18.76	18.57	18.58	1,912,072,704	+0.07(+0.37%)
Feb 14, 2014	18.46	18.58	18.42	18.51	2,005,180,032	-0.01(-0.08%)
Feb 13, 2014	18.19	18.54	18.18	18.53	2,258,458,112	+0.29(+1.59%)
Feb 12, 2014	18.27	18.36	18.14	18.24	2,263,621,632	-0.00(-0.01%)
Feb 11, 2014	18.06	18.30	18.02	18.24	2,073,745,280	+0.24(+1.32%)
Feb 10, 2014	17.65	18.10	17.63	18.00	2,538,829,056	+0.32(+1.79%)
Feb 07, 2014	17.74	17.79	17.61	17.68	2,720,455,936	+0.24(+1.40%)
Feb 06, 2014	17.36	17.47	17.28	17.44	1,893,805,056	+0.00(+0.01%)
Feb 05, 2014	17.23	17.53	17.22	17.44	2,412,869,120	+0.13(+0.75%)
Feb 04, 2014	17.21	17.33	17.10	17.31	2,768,073,216	+0.25(+1.45%)
Feb 03, 2014	17.10	17.27	16.99	17.06	2,950,191,616	+0.03(+0.19%)
Jan 31, 2014	16.85	17.06	16.79	17.03	3,415,600,896	+0.03(+0.16%)
Jan 30, 2014	17.10	17.23	16.90	17.00	691,058,176	-0.03(-0.19%)
Jan 29, 2014	17.14	17.26	16.96	17.04	3,694,940,928	-0.20(-1.14%)
Jan 28, 2014	17.31	17.52	17.08	17.23	3,535,118,848	-1.50(-7.99%)
Jan 27, 2014	18.71	18.87	18.57	18.73	4,077,572,864	+0.15(+0.81%)
Jan 24, 2014	18.85	18.90	18.53	18.58	3,155,149,568	-0.34(-1.82%)
Jan 23, 2014	18.71	18.93	18.53	18.92	2,963,236,864	+0.16(+0.85%)
Jan 22, 2014	18.74	18.96	18.64	18.76	2,792,353,024	+0.08(+0.44%)
Jan 21, 2014	18.40	18.71	18.39	18.68	2,414,206,464	+0.29(+1.55%)
Jan 17, 2014	18.76	18.78	18.37	18.39	3,135,931,392	-0.46(-2.45%)
Jan 16, 2014	18.88	18.94	18.77	18.86	1,684,868,480	-0.11(-0.56%)
Jan 15, 2014	18.83	19.06	18.77	18.96	2,877,990,144	+0.37(+2.01%)
Jan 14, 2014	18.31	18.60	18.29	18.59	2,443,856,640	+0.36(+1.99%)
Jan 13, 2014	18.03	18.46	18.03	18.23	2,781,385,728	+0.09(+0.52%)
Jan 10, 2014	18.37	18.40	18.07	18.13	2,241,141,504	-0.12(-0.67%)
Jan 09, 2014	18.60	18.60	18.21	18.25	2,051,348,224	-0.24(-1.28%)
Jan 08, 2014	18.33	18.56	18.33	18.49	1,899,826,304	+0.12(+0.63%)
Jan 07, 2014	18.52	18.57	18.30	18.37	2,331,038,208	-0.13(-0.72%)
Jan 06, 2014	18.28	18.60	18.15	18.50	3,032,104,960	+0.10(+0.55%)
Jan 03, 2014	18.81	18.84	18.39	18.40	2,884,080,640	-0.41(-2.20%)

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.