Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.88	23.24	21.79	23.22	40,292,724	+1.72(+7.99%)
Mar 28, 2014	21.58	22.12	21.29	21.50	38,484,484	-0.32(-1.48%)
Mar 27, 2014	22.38	22.40	21.51	21.82	36,609,344	-0.58(-2.58%)
Mar 26, 2014	23.19	23.44	22.39	22.40	24,977,682	-0.69(-2.97%)
Mar 25, 2014	23.20	23.47	22.98	23.09	17,364,460	+0.05(+0.21%)
Mar 24, 2014	23.36	23.65	22.95	23.04	24,188,150	-0.18(-0.76%)
Mar 21, 2014	23.66	23.81	23.21	23.22	32,861,612	-0.34(-1.46%)
Mar 20, 2014	23.48	23.90	23.44	23.56	20,097,182	+0.03(+0.12%)
Mar 19, 2014	24.00	24.16	23.31	23.53	20,158,872	-0.50(-2.08%)
Mar 18, 2014	23.59	24.14	23.28	24.03	27,907,134	+0.55(+2.34%)
Mar 17, 2014	23.66	23.72	23.40	23.48	17,591,644	-0.03(-0.13%)
Mar 14, 2014	23.62	23.86	23.29	23.51	25,044,036	-0.15(-0.62%)
Mar 13, 2014	24.44	24.47	23.16	23.66	36,196,336	-0.72(-2.94%)
Mar 12, 2014	24.14	24.47	23.77	24.37	19,636,008	+0.17(+0.69%)
Mar 11, 2014	24.46	24.60	24.10	24.21	21,504,266	-0.18(-0.72%)
Mar 10, 2014	23.86	24.47	23.63	24.38	24,108,004	+0.42(+1.76%)
Mar 07, 2014	24.36	24.42	23.87	23.96	24,303,416	-0.34(-1.41%)
Mar 06, 2014	24.38	24.40	23.84	24.31	32,925,668	-0.06(-0.24%)
Mar 05, 2014	24.61	24.66	24.22	24.36	26,402,354	-0.27(-1.12%)
Mar 04, 2014	24.40	24.68	24.26	24.64	33,403,726	+0.62(+2.57%)
Mar 03, 2014	23.41	24.31	23.27	24.02	36,643,820	+0.28(+1.20%)
Feb 28, 2014	23.78	23.90	23.45	23.74	34,548,988	+0.00(+0.00%)
Feb 27, 2014	23.70	23.88	23.45	23.74	39,987,008	-0.03(-0.12%)
Feb 26, 2014	23.86	24.27	23.71	23.77	21,317,482	-0.03(-0.14%)
Feb 25, 2014	24.34	24.53	23.65	23.80	37,841,256	-0.49(-2.00%)
Feb 24, 2014	24.70	24.74	24.10	24.29	33,662,616	-0.32(-1.32%)
Feb 21, 2014	25.09	25.11	24.08	24.61	45,666,468	-0.40(-1.61%)
Feb 20, 2014	24.88	25.18	24.84	25.01	23,727,696	+0.07(+0.28%)
Feb 19, 2014	24.94	25.20	24.70	24.94	27,736,730	+0.00(+0.00%)
Feb 18, 2014	24.72	25.18	24.63	24.94	34,782,476	+0.33(+1.36%)
Feb 14, 2014	24.42	24.61	24.61	24.61	33,068,984	+0.17(+0.68%)
Feb 13, 2014	24.37	24.54	24.22	24.44	23,752,718	+0.02(+0.08%)
Feb 12, 2014	24.44	24.69	24.33	24.42	24,369,074	+0.18(+0.73%)
Feb 11, 2014	24.38	24.60	24.12	24.25	21,578,176	-0.16(-0.64%)
Feb 10, 2014	24.18	24.77	24.11	24.40	28,882,890	+0.35(+1.47%)
Feb 07, 2014	23.91	24.18	23.47	24.05	48,749,528	+0.39(+1.66%)
Feb 06, 2014	23.07	24.31	23.06	23.66	66,528,272	+0.79(+3.43%)
Feb 05, 2014	22.52	23.04	22.27	22.87	26,587,344	+0.30(+1.35%)
Feb 04, 2014	22.52	22.75	22.23	22.57	20,479,954	+0.19(+0.83%)
Feb 03, 2014	22.57	23.19	22.27	22.38	36,664,320	-0.23(-1.00%)
Jan 31, 2014	22.67	23.06	22.57	22.61	30,121,814	-0.40(-1.75%)
Jan 30, 2014	22.68	23.32	22.52	23.01	33,232,090	+0.73(+3.26%)
Jan 29, 2014	22.41	22.83	22.23	22.28	22,115,176	-0.33(-1.48%)
Jan 28, 2014	22.46	22.77	22.13	22.62	28,069,846	+0.15(+0.66%)
Jan 27, 2014	22.67	22.93	22.14	22.47	30,514,580	-0.02(-0.09%)
Jan 24, 2014	23.06	23.21	22.48	22.49	30,888,498	-0.71(-3.05%)
Jan 23, 2014	22.87	23.21	22.80	23.20	29,971,780	-0.01(-0.04%)
Jan 22, 2014	22.37	23.34	22.32	23.21	31,796,018	+0.52(+2.29%)
Jan 21, 2014	21.98	22.75	21.90	22.69	30,055,928	+0.73(+3.31%)
Jan 17, 2014	22.47	21.96	21.96	21.96	47,839,232	-0.74(-3.24%)
Jan 16, 2014	23.04	23.15	22.47	22.70	29,426,622	-0.20(-0.86%)
Jan 15, 2014	23.23	23.32	22.86	22.89	27,455,198	-0.33(-1.44%)
Jan 14, 2014	22.44	23.34	22.44	23.23	33,720,224	+0.33(+1.46%)
Jan 13, 2014	23.26	23.35	22.81	22.89	28,125,426	-0.37(-1.60%)
Jan 10, 2014	22.95	23.28	22.75	23.27	35,313,504	+0.46(+2.02%)
Jan 09, 2014	23.16	23.27	22.48	22.80	43,589,496	-0.62(-2.64%)
Jan 08, 2014	23.75	24.04	23.12	23.42	95,254,096	+2.10(+9.85%)
Jan 07, 2014	20.50	21.52	20.50	21.32	66,790,220	+1.04(+5.13%)
Jan 06, 2014	20.58	20.58	20.25	20.28	38,834,248	-0.29(-1.43%)
Jan 03, 2014	20.80	21.03	20.51	20.58	35,298,168	-0.68(-3.19%)

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.