Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	24.13	24.37	23.87	24.31	1,511,996	+0.27(+1.13%)
Mar 28, 2014	23.91	24.27	23.91	24.04	1,215,180	+0.11(+0.46%)
Mar 27, 2014	23.80	24.04	23.75	23.93	1,167,777	+0.10(+0.43%)
Mar 26, 2014	23.70	24.04	23.64	23.82	1,571,045	+0.25(+1.05%)
Mar 25, 2014	23.80	23.82	23.42	23.58	1,814,541	-0.07(-0.29%)
Mar 24, 2014	23.47	23.76	23.40	23.65	1,162,193	+0.14(+0.61%)
Mar 21, 2014	23.72	23.82	23.41	23.50	1,597,604	-0.04(-0.18%)
Mar 20, 2014	23.43	23.62	23.21	23.54	1,728,146	+0.08(+0.36%)
Mar 19, 2014	23.61	23.74	23.25	23.46	1,222,626	-0.24(-1.00%)
Mar 18, 2014	23.36	23.70	23.25	23.70	1,223,546	+0.32(+1.38%)
Mar 17, 2014	23.18	23.59	23.07	23.37	707,951	+0.34(+1.48%)
Mar 14, 2014	22.96	23.14	22.81	23.03	1,801,864	-0.02(-0.07%)
Mar 13, 2014	23.24	23.25	22.85	23.05	678,458	-0.16(-0.70%)
Mar 12, 2014	22.91	23.23	22.69	23.21	1,204,250	+0.20(+0.89%)
Mar 11, 2014	23.31	23.41	22.91	23.01	529,585	-0.28(-1.20%)
Mar 10, 2014	23.20	23.32	23.04	23.29	728,778	+0.03(+0.15%)
Mar 07, 2014	23.10	23.43	22.96	23.25	1,204,305	+0.36(+1.56%)
Mar 06, 2014	22.93	22.93	22.60	22.90	923,683	+0.05(+0.22%)
Mar 05, 2014	22.91	22.96	22.63	22.85	665,797	-0.12(-0.52%)
Mar 04, 2014	22.41	23.04	22.40	22.97	1,466,929	+0.83(+3.76%)
Mar 03, 2014	22.23	22.30	21.93	22.13	687,769	-0.26(-1.18%)
Feb 28, 2014	22.74	22.86	22.34	22.40	1,336,323	-0.28(-1.24%)
Feb 27, 2014	22.43	22.73	22.25	22.68	869,701	+0.31(+1.37%)
Feb 26, 2014	22.22	22.63	22.18	22.37	796,717	+0.24(+1.07%)
Feb 25, 2014	22.21	22.49	22.10	22.13	1,075,511	-0.07(-0.31%)
Feb 24, 2014	22.19	22.35	22.09	22.20	1,311,237	+0.01(+0.04%)
Feb 21, 2014	22.12	22.29	22.08	22.19	949,559	+0.09(+0.42%)
Feb 20, 2014	21.81	22.12	21.71	22.10	1,146,331	+0.29(+1.32%)
Feb 19, 2014	21.38	21.87	21.35	21.81	1,887,002	+0.19(+0.86%)
Feb 18, 2014	22.78	22.94	21.48	21.62	4,980,170	-2.18(-9.17%)
Feb 14, 2014	23.96	23.81	23.81	23.81	1,423,679	-0.14(-0.60%)
Feb 13, 2014	23.37	24.03	23.37	23.95	1,493,038	+0.48(+2.03%)
Feb 12, 2014	23.04	23.59	23.04	23.48	1,465,843	+0.42(+1.84%)
Feb 11, 2014	22.86	23.25	22.67	23.05	762,423	+0.24(+1.04%)
Feb 10, 2014	22.94	23.05	22.71	22.81	803,563	-0.12(-0.52%)
Feb 07, 2014	22.30	23.02	22.29	22.93	1,286,243	+0.74(+3.33%)
Feb 06, 2014	22.07	22.43	22.06	22.19	1,107,613	+0.18(+0.81%)
Feb 05, 2014	22.25	22.25	21.69	22.01	1,329,995	-0.32(-1.45%)
Feb 04, 2014	22.58	22.62	22.33	22.34	962,626	-0.07(-0.30%)
Feb 03, 2014	23.70	23.79	22.39	22.40	2,173,557	-1.30(-5.48%)
Jan 31, 2014	23.55	23.84	23.52	23.70	1,167,274	-0.16(-0.68%)
Jan 30, 2014	23.87	24.21	23.83	23.87	2,945,081	+0.25(+1.08%)
Jan 29, 2014	23.91	24.07	23.53	23.61	944,031	-0.42(-1.77%)
Jan 28, 2014	23.91	24.34	23.84	24.04	1,329,219	+0.20(+0.86%)
Jan 27, 2014	24.14	24.38	23.83	23.83	974,487	-0.31(-1.27%)
Jan 24, 2014	24.03	24.27	23.87	24.14	1,270,264	+0.00(+0.00%)
Jan 23, 2014	24.45	24.45	24.00	24.14	1,355,276	-0.37(-1.52%)
Jan 22, 2014	24.55	24.58	24.30	24.51	677,425	-0.04(-0.17%)
Jan 21, 2014	24.89	24.97	24.53	24.55	1,096,428	-0.26(-1.06%)
Jan 17, 2014	25.16	24.82	24.82	24.82	1,194,991	-0.44(-1.75%)
Jan 16, 2014	25.81	25.81	25.17	25.26	945,401	-0.61(-2.36%)
Jan 15, 2014	25.91	26.21	25.68	25.87	1,768,259	-0.04(-0.16%)
Jan 14, 2014	25.91	26.26	25.23	25.91	3,677,382	-1.97(-7.07%)
Jan 13, 2014	28.38	28.50	27.77	27.88	1,070,728	-0.59(-2.09%)
Jan 10, 2014	28.45	28.56	28.25	28.48	924,290	+0.00(+0.00%)
Jan 09, 2014	28.62	28.68	28.28	28.48	464,662	-0.05(-0.18%)
Jan 08, 2014	28.68	28.95	28.48	28.53	616,848	-0.23(-0.80%)
Jan 07, 2014	28.76	28.80	28.55	28.76	710,289	+0.16(+0.56%)
Jan 06, 2014	28.73	28.86	28.35	28.60	820,833	-0.08(-0.27%)
Jan 03, 2014	28.54	28.75	28.37	28.68	491,502	+0.12(+0.42%)

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.