Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.85	18.22	17.85	18.17	607,508	+0.40(+2.23%)
Mar 28, 2014	17.76	17.83	17.72	17.77	397,602	+0.08(+0.43%)
Mar 27, 2014	17.91	18.02	17.55	17.70	724,211	-0.23(-1.29%)
Mar 26, 2014	17.71	18.01	17.65	17.93	2,399,478	+0.29(+1.66%)
Mar 25, 2014	17.75	17.82	17.57	17.64	2,007,019	-0.02(-0.12%)
Mar 24, 2014	18.06	18.08	17.57	17.66	665,290	-0.30(-1.67%)
Mar 21, 2014	17.79	18.16	17.77	17.96	1,280,817	+0.16(+0.91%)
Mar 20, 2014	17.89	17.89	17.67	17.80	538,128	-0.07(-0.40%)
Mar 19, 2014	17.75	18.08	17.74	17.87	889,208	+0.09(+0.49%)
Mar 18, 2014	17.56	17.80	17.49	17.78	614,606	+0.25(+1.44%)
Mar 17, 2014	17.49	17.77	17.47	17.53	824,842	+0.10(+0.58%)
Mar 14, 2014	17.69	17.73	17.37	17.43	663,163	-0.35(-1.95%)
Mar 13, 2014	18.13	18.13	17.69	17.77	354,424	-0.28(-1.58%)
Mar 12, 2014	17.81	18.11	17.70	18.06	581,914	+0.18(+0.99%)
Mar 11, 2014	18.25	18.25	17.80	17.88	869,969	-0.35(-1.94%)
Mar 10, 2014	18.40	18.42	18.13	18.24	670,416	-0.17(-0.90%)
Mar 07, 2014	18.57	18.66	18.34	18.40	567,499	-0.13(-0.72%)
Mar 06, 2014	18.91	18.94	18.52	18.53	615,801	-0.26(-1.40%)
Mar 05, 2014	18.65	18.81	18.52	18.80	486,022	+0.17(+0.91%)
Mar 04, 2014	18.43	18.68	18.39	18.63	324,252	+0.31(+1.71%)
Mar 03, 2014	18.26	18.35	18.12	18.31	441,119	-0.21(-1.11%)
Feb 28, 2014	18.37	18.61	18.36	18.52	641,586	+0.16(+0.88%)
Feb 27, 2014	18.48	18.66	18.30	18.36	454,012	-0.08(-0.41%)
Feb 26, 2014	18.01	18.49	17.98	18.43	805,879	+0.48(+2.67%)
Feb 25, 2014	18.26	18.27	17.92	17.95	647,800	-0.30(-1.66%)
Feb 24, 2014	18.13	18.31	17.93	18.26	860,104	+0.33(+1.83%)
Feb 21, 2014	18.15	18.23	17.92	17.93	627,280	-0.22(-1.19%)
Feb 20, 2014	18.11	18.19	18.04	18.15	962,470	+0.10(+0.56%)
Feb 19, 2014	18.31	18.31	17.99	18.04	843,415	-0.34(-1.82%)
Feb 18, 2014	18.91	18.94	18.29	18.38	1,220,112	-0.44(-2.32%)
Feb 14, 2014	18.82	18.82	18.82	18.82	907,830	-0.09(-0.47%)
Feb 13, 2014	18.86	18.97	18.74	18.91	576,252	+0.01(+0.04%)
Feb 12, 2014	18.89	18.97	18.70	18.90	916,145	+0.05(+0.27%)
Feb 11, 2014	18.63	18.93	18.53	18.85	812,572	+0.25(+1.37%)
Feb 10, 2014	18.84	18.85	18.55	18.59	553,609	-0.20(-1.05%)
Feb 07, 2014	18.58	18.90	18.49	18.79	1,422,664	+0.41(+2.23%)
Feb 06, 2014	18.95	18.95	18.16	18.38	2,327,178	-0.47(-2.51%)
Feb 05, 2014	18.73	19.03	18.42	18.86	928,958	+0.17(+0.92%)
Feb 04, 2014	18.82	18.87	18.56	18.68	640,596	-0.03(-0.15%)
Feb 03, 2014	19.20	19.27	18.62	18.71	1,063,601	-0.42(-2.21%)
Jan 31, 2014	19.02	19.32	18.58	19.14	971,785	-0.15(-0.78%)
Jan 30, 2014	18.81	19.30	18.79	19.29	804,747	+0.57(+3.03%)
Jan 29, 2014	18.81	18.94	18.69	18.72	589,101	-0.05(-0.27%)
Jan 28, 2014	18.55	18.83	18.44	18.77	439,621	+0.23(+1.22%)
Jan 27, 2014	18.68	18.70	18.44	18.54	600,379	-0.09(-0.46%)
Jan 24, 2014	19.03	19.04	18.54	18.63	481,542	-0.43(-2.24%)
Jan 23, 2014	19.19	19.19	18.93	19.06	521,534	-0.18(-0.93%)
Jan 22, 2014	19.60	19.63	19.19	19.24	393,304	-0.32(-1.62%)
Jan 21, 2014	19.64	19.75	19.47	19.55	347,025	+0.02(+0.09%)
Jan 17, 2014	19.47	19.53	19.53	19.53	1,361,188	+0.09(+0.48%)
Jan 16, 2014	19.37	19.54	19.31	19.44	595,843	+0.10(+0.54%)
Jan 15, 2014	19.38	19.69	19.32	19.34	927,092	-0.05(-0.24%)
Jan 14, 2014	19.48	19.51	19.36	19.38	687,957	-0.15(-0.77%)
Jan 13, 2014	19.10	19.75	19.08	19.53	776,721	+0.45(+2.35%)
Jan 10, 2014	18.81	19.10	18.69	19.09	1,086,102	+0.23(+1.20%)
Jan 09, 2014	19.00	19.05	18.80	18.86	432,817	-0.13(-0.70%)
Jan 08, 2014	18.85	19.02	18.67	18.99	928,175	+0.19(+0.99%)
Jan 07, 2014	18.96	19.12	18.74	18.81	640,730	-0.17(-0.91%)
Jan 06, 2014	19.01	19.01	18.82	18.98	313,524	-0.04(-0.19%)
Jan 03, 2014	19.19	19.19	18.93	19.01	297,915	-0.09(-0.49%)

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.