Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.41	18.45	18.33	18.35	13,281	+0.33(+1.83%)
Mar 28, 2014	17.94	18.02	17.91	18.02	0	+0.21(+1.18%)
Mar 27, 2014	17.77	17.87	17.71	17.81	19,736	-0.14(-0.78%)
Mar 26, 2014	18.00	18.01	17.93	17.95	45,846	+0.08(+0.45%)
Mar 25, 2014	17.90	17.99	17.68	17.87	5,183	-0.07(-0.42%)
Mar 24, 2014	18.21	18.22	17.79	17.95	51,310	-0.36(-1.94%)
Mar 21, 2014	18.32	18.45	18.29	18.30	32,004	+0.39(+2.21%)
Mar 20, 2014	17.72	17.95	17.72	17.91	20,415	+0.17(+0.93%)
Mar 19, 2014	18.00	18.04	17.69	17.74	17,842	-0.05(-0.28%)
Mar 18, 2014	17.68	17.90	17.66	17.79	44,205	+0.65(+3.79%)
Mar 17, 2014	16.97	17.20	16.97	17.14	14,598	+0.44(+2.63%)
Mar 14, 2014	16.64	16.85	16.56	16.70	0	-0.20(-1.18%)
Mar 13, 2014	17.61	17.70	16.90	16.90	380,119	-0.35(-2.03%)
Mar 12, 2014	16.95	17.25	16.85	17.25	341,659	-0.16(-0.91%)
Mar 11, 2014	17.44	17.50	17.30	17.41	7,692	-0.01(-0.07%)
Mar 10, 2014	17.52	17.57	17.35	17.42	27,747	-0.33(-1.86%)
Mar 07, 2014	17.96	17.96	17.60	17.75	0	-0.42(-2.31%)
Mar 06, 2014	18.29	18.31	18.12	18.17	9,792	+0.14(+0.78%)
Mar 05, 2014	17.98	18.12	17.98	18.03	15,863	+0.29(+1.63%)
Mar 04, 2014	17.76	17.79	17.68	17.74	30,693	+0.81(+4.78%)
Mar 03, 2014	17.10	17.19	16.93	16.93	47,699	-1.09(-6.04%)
Feb 28, 2014	18.08	18.17	17.96	18.02	0	+0.14(+0.78%)
Feb 27, 2014	17.70	17.92	17.67	17.88	6,289	+0.06(+0.34%)
Feb 26, 2014	17.88	17.88	17.70	17.82	13,107	+0.04(+0.22%)
Feb 25, 2014	17.83	17.84	17.71	17.78	15,123	-0.14(-0.78%)
Feb 24, 2014	17.65	18.00	17.65	17.92	21,916	+0.22(+1.24%)
Feb 21, 2014	17.66	17.80	17.66	17.70	0	-0.13(-0.73%)
Feb 20, 2014	17.53	17.83	17.49	17.83	515,297	+0.42(+2.41%)
Feb 19, 2014	17.62	17.70	17.39	17.41	356,068	-0.75(-4.13%)
Feb 18, 2014	18.31	18.31	18.11	18.16	19,425	-0.04(-0.22%)
Feb 14, 2014		18.20	18.20	18.20	0	-0.43(-2.31%)
Feb 13, 2014	18.56	18.64	18.52	18.63	26,199	+0.44(+2.42%)
Feb 12, 2014	18.17	18.20	18.13	18.19	32,173	+0.20(+1.11%)
Feb 11, 2014	17.80	17.99	17.80	17.99	17,388	+0.29(+1.64%)
Feb 10, 2014	17.68	17.74	17.64	17.70	14,228	-0.04(-0.23%)
Feb 07, 2014	17.63	17.74	17.44	17.74	0	+0.08(+0.45%)
Feb 06, 2014	17.40	17.67	17.40	17.66	22,559	+0.57(+3.34%)
Feb 05, 2014	17.04	17.10	16.90	17.09	15,196	+0.18(+1.03%)
Feb 04, 2014	16.63	16.95	16.60	16.91	30,739	+0.66(+4.09%)
Feb 03, 2014	16.87	16.87	16.25	16.25	73,026	-0.68(-4.02%)
Jan 31, 2014	16.84	17.04	16.71	16.93	0	-0.66(-3.78%)
Jan 30, 2014	17.61	17.62	17.52	17.59	19,682	-0.19(-1.04%)
Jan 29, 2014	17.75	17.94	17.71	17.78	45,883	-0.05(-0.28%)
Jan 28, 2014	17.72	17.84	17.67	17.83	26,596	+0.27(+1.54%)
Jan 27, 2014	17.47	17.56	17.33	17.56	109,520	-0.19(-1.07%)
Jan 24, 2014	17.90	17.90	17.70	17.75	0	-0.49(-2.69%)
Jan 23, 2014	18.36	18.36	18.07	18.24	105,945	+0.56(+3.18%)
Jan 22, 2014	17.80	17.85	17.61	17.68	163,403	-0.25(-1.40%)
Jan 21, 2014	17.85	17.95	17.77	17.93	76,722	-0.33(-1.81%)
Jan 17, 2014		18.26	18.26	18.26	0	-0.22(-1.19%)
Jan 16, 2014	18.60	18.69	18.30	18.48	33,461	-0.27(-1.44%)
Jan 15, 2014	18.43	18.91	18.65	18.75	160,641	+0.32(+1.74%)
Jan 14, 2014	18.34	18.44	18.15	18.43	42,935	-0.09(-0.46%)
Jan 13, 2014	18.50	18.70	18.50	18.52	76,195	+0.69(+3.84%)
Jan 10, 2014	17.70	17.83	17.63	17.83	29,381	+0.20(+1.13%)
Jan 09, 2014	17.95	17.95	17.40	17.63	84,088	+0.13(+0.74%)
Jan 08, 2014	17.40	17.50	17.40	17.50	326,267	+0.60(+3.55%)
Jan 07, 2014	16.71	17.02	16.68	16.90	1,346,021	+0.93(+5.86%)
Jan 06, 2014	15.87	15.99	15.85	15.96	23,391	+0.62(+4.01%)
Jan 03, 2014	15.35	15.40	15.35	15.35	0	-0.27(-1.73%)

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.