Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.62	17.62	17.60	17.61	2,005,071	+0.01(+0.03%)
Mar 28, 2014	17.60	17.62	17.60	17.61	1,264,253	+0.00(+0.00%)
Mar 27, 2014	17.62	17.63	17.59	17.61	1,596,584	+0.01(+0.03%)
Mar 26, 2014	17.61	17.62	17.59	17.60	15,511,463	+0.00(+0.00%)
Mar 25, 2014	17.68	17.68	17.58	17.60	10,459,110	+0.01(+0.03%)
Mar 24, 2014	17.56	17.60	17.56	17.60	3,269,187	+0.04(+0.23%)
Mar 21, 2014	17.57	17.58	17.55	17.56	1,010,635	+0.00(+0.00%)
Mar 20, 2014	17.54	17.57	17.54	17.56	1,266,686	+0.01(+0.06%)
Mar 19, 2014	17.61	17.61	17.55	17.55	1,243,038	-0.04(-0.21%)
Mar 18, 2014	17.59	17.60	17.57	17.58	1,175,747	-0.00(-0.02%)
Mar 17, 2014	17.58	17.59	17.56	17.59	5,041,815	+0.02(+0.13%)
Mar 14, 2014	17.56	17.57	17.55	17.56	1,159,616	+0.01(+0.03%)
Mar 13, 2014	17.60	17.60	17.56	17.56	3,341,340	-0.02(-0.13%)
Mar 12, 2014	17.57	17.59	17.56	17.58	2,522,549	+0.01(+0.06%)
Mar 11, 2014	17.57	17.58	17.56	17.57	1,020,976	-0.01(-0.03%)
Mar 10, 2014	17.56	17.59	17.55	17.57	3,163,896	+0.01(+0.03%)
Mar 07, 2014	17.60	17.60	17.56	17.57	3,501,270	-0.03(-0.16%)
Mar 06, 2014	17.63	17.63	17.59	17.60	4,428,371	-0.01(-0.03%)
Mar 05, 2014	17.60	17.61	17.59	17.60	1,783,668	-0.01(-0.06%)
Mar 04, 2014	17.59	17.62	17.59	17.61	8,125,325	+0.03(+0.16%)
Mar 03, 2014	17.59	17.59	17.56	17.59	1,127,318	+0.00(+0.00%)
Feb 28, 2014	17.58	17.60	17.57	17.58	2,542,565	+0.00(+0.00%)
Feb 27, 2014	17.57	17.59	17.56	17.58	1,522,376	+0.01(+0.06%)
Feb 26, 2014	17.56	17.57	17.56	17.57	979,357	+0.01(+0.06%)
Feb 25, 2014	17.57	17.57	17.56	17.56	1,704,655	+0.00(+0.00%)
Feb 24, 2014	17.57	17.57	17.55	17.56	3,288,257	+0.02(+0.13%)
Feb 21, 2014	17.55	17.55	17.52	17.54	1,695,660	+0.01(+0.03%)
Feb 20, 2014	17.50	17.53	17.50	17.53	826,745	+0.04(+0.23%)
Feb 19, 2014	17.49	17.53	17.49	17.49	1,938,709	+0.00(+0.00%)
Feb 18, 2014	17.50	17.51	17.48	17.49	1,438,008	+0.01(+0.03%)
Feb 14, 2014	17.50	17.49	17.49	17.49	891,797	-0.01(-0.03%)
Feb 13, 2014	17.45	17.50	17.44	17.49	1,187,120	+0.03(+0.16%)
Feb 12, 2014	17.48	17.49	17.45	17.47	1,320,372	+0.00(+0.00%)
Feb 11, 2014	17.45	17.48	17.45	17.47	1,553,255	+0.01(+0.06%)
Feb 10, 2014	17.45	17.46	17.44	17.45	2,074,595	+0.01(+0.03%)
Feb 07, 2014	17.41	17.45	17.40	17.45	1,914,598	+0.05(+0.26%)
Feb 06, 2014	17.36	17.41	17.36	17.40	2,505,441	+0.05(+0.29%)
Feb 05, 2014	17.37	17.39	17.35	17.35	4,312,580	-0.01(-0.07%)
Feb 04, 2014	17.36	17.39	17.35	17.36	2,500,738	+0.01(+0.07%)
Feb 03, 2014	17.39	17.43	17.33	17.35	3,387,640	-0.06(-0.34%)
Jan 31, 2014	17.39	17.41	17.38	17.41	1,275,793	-0.01(-0.06%)
Jan 30, 2014	17.41	17.42	17.39	17.42	3,050,571	+0.03(+0.16%)
Jan 29, 2014	17.40	17.40	17.38	17.40	3,595,591	-0.02(-0.10%)
Jan 28, 2014	17.38	17.41	17.35	17.41	4,771,527	+0.06(+0.36%)
Jan 27, 2014	17.43	17.45	17.35	17.35	6,531,501	-0.05(-0.26%)
Jan 24, 2014	17.45	17.45	17.40	17.40	3,261,125	-0.07(-0.42%)
Jan 23, 2014	17.47	17.47	17.46	17.47	1,684,564	-0.01(-0.06%)
Jan 22, 2014	17.47	17.48	17.46	17.48	1,949,651	+0.01(+0.03%)
Jan 21, 2014	17.47	17.48	17.46	17.47	1,598,789	+0.03(+0.16%)
Jan 17, 2014	17.46	17.45	17.45	17.45	3,639,451	-0.01(-0.03%)
Jan 16, 2014	17.47	17.47	17.45	17.45	2,192,283	+0.01(+0.03%)
Jan 15, 2014	17.45	17.46	17.44	17.45	2,125,050	+0.00(+0.00%)
Jan 14, 2014	17.43	17.45	17.42	17.45	2,465,516	+0.03(+0.19%)
Jan 13, 2014	17.43	17.45	17.41	17.41	1,113,829	-0.01(-0.06%)
Jan 10, 2014	17.43	17.44	17.41	17.42	2,947,043	+0.01(+0.03%)
Jan 09, 2014	17.43	17.44	17.41	17.42	762,125	+0.01(+0.03%)
Jan 08, 2014	17.43	17.45	17.40	17.41	1,445,205	-0.01(-0.06%)
Jan 07, 2014	17.44	17.44	17.41	17.42	1,395,031	+0.00(+0.00%)
Jan 06, 2014	17.41	17.43	17.40	17.42	1,434,729	+0.02(+0.10%)
Jan 03, 2014	17.40	17.41	17.39	17.41	1,395,172	+0.02(+0.13%)

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.