Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.24	19.32	18.95	19.14	5,443,511	-0.01(-0.05%)
Mar 28, 2014	19.07	19.29	18.96	19.15	6,494,410	+0.19(+0.99%)
Mar 27, 2014	19.57	19.57	18.79	18.96	7,322,639	-0.32(-1.65%)
Mar 26, 2014	19.34	19.53	19.20	19.28	4,920,247	+0.00(+0.00%)
Mar 25, 2014	19.28	19.42	19.20	19.28	3,076,124	+0.09(+0.48%)
Mar 24, 2014	19.56	19.65	19.15	19.19	5,163,207	-0.27(-1.39%)
Mar 21, 2014	19.77	19.88	19.37	19.46	8,525,388	-0.13(-0.67%)
Mar 20, 2014	19.69	19.80	19.55	19.59	3,573,220	-0.11(-0.57%)
Mar 19, 2014	19.80	19.91	19.64	19.70	6,345,616	-0.06(-0.28%)
Mar 18, 2014	19.85	19.99	19.71	19.76	5,727,517	-0.12(-0.61%)
Mar 17, 2014	19.82	20.13	19.66	19.88	7,926,099	+0.40(+2.07%)
Mar 14, 2014	19.33	19.77	19.32	19.48	8,379,840	+0.14(+0.72%)
Mar 13, 2014	19.94	19.94	19.04	19.34	17,355,770	+0.23(+1.21%)
Mar 12, 2014	18.46	19.16	18.40	19.11	7,666,303	+0.49(+2.64%)
Mar 11, 2014	18.67	18.73	18.38	18.62	5,725,486	-0.20(-1.08%)
Mar 10, 2014	18.64	18.90	18.56	18.82	5,049,372	+0.17(+0.89%)
Mar 07, 2014	18.74	18.82	18.58	18.65	5,977,505	-0.06(-0.30%)
Mar 06, 2014	18.61	18.88	18.56	18.71	5,075,111	+0.12(+0.65%)
Mar 05, 2014	18.36	18.60	18.23	18.59	7,102,421	+0.31(+1.67%)
Mar 04, 2014	18.16	18.37	18.16	18.28	7,054,923	+0.18(+0.97%)
Mar 03, 2014	17.74	18.17	17.65	18.11	4,770,842	+0.16(+0.88%)
Feb 28, 2014	18.19	18.22	17.84	17.95	5,321,884	-0.19(-1.02%)
Feb 27, 2014	17.99	18.28	17.99	18.13	2,983,372	+0.10(+0.57%)
Feb 26, 2014	18.08	18.32	17.93	18.03	4,909,183	-0.02(-0.10%)
Feb 25, 2014	18.35	18.36	17.97	18.05	5,708,179	-0.21(-1.17%)
Feb 24, 2014	18.31	18.42	18.21	18.26	6,923,021	-0.03(-0.15%)
Feb 21, 2014	18.32	18.48	18.27	18.29	8,438,621	+0.08(+0.46%)
Feb 20, 2014	18.24	18.40	18.17	18.21	5,491,802	-0.05(-0.25%)
Feb 19, 2014	18.46	18.55	18.15	18.25	8,452,449	-0.24(-1.30%)
Feb 18, 2014	18.47	18.77	18.41	18.50	6,937,841	+0.13(+0.71%)
Feb 14, 2014	18.01	18.37	18.37	18.37	9,709,394	+0.03(+0.15%)
Feb 13, 2014	18.13	18.42	18.07	18.34	8,593,740	+0.13(+0.71%)
Feb 12, 2014	18.08	18.26	17.85	18.21	8,627,646	+0.24(+1.34%)
Feb 11, 2014	17.77	18.13	17.62	17.97	9,643,074	+0.01(+0.05%)
Feb 10, 2014	17.86	18.13	17.58	17.96	18,086,336	-0.26(-1.43%)
Feb 07, 2014	17.58	18.51	17.42	18.22	32,215,140	+2.29(+14.39%)
Feb 06, 2014	15.76	15.96	15.72	15.93	7,561,992	+0.26(+1.66%)
Feb 05, 2014	15.66	15.74	15.44	15.67	6,000,491	-0.01(-0.06%)
Feb 04, 2014	15.82	15.90	15.58	15.68	5,890,233	-0.15(-0.94%)
Feb 03, 2014	16.09	16.09	15.68	15.82	7,535,883	-0.06(-0.41%)
Jan 31, 2014	15.75	16.10	15.69	15.89	9,132,804	-0.12(-0.75%)
Jan 30, 2014	15.81	16.10	15.70	16.01	5,402,012	+0.32(+2.07%)
Jan 29, 2014	15.56	15.82	15.47	15.69	8,929,128	+0.20(+1.32%)
Jan 28, 2014	15.46	15.62	15.44	15.48	7,764,227	+0.02(+0.12%)
Jan 27, 2014	15.50	15.67	15.42	15.46	8,167,309	+0.00(+0.00%)
Jan 24, 2014	15.44	15.62	15.35	15.46	8,617,202	+0.00(+0.00%)
Jan 23, 2014	15.43	15.54	15.35	15.46	7,772,533	-0.06(-0.42%)
Jan 22, 2014	15.63	15.67	15.44	15.53	8,598,169	-0.05(-0.30%)
Jan 21, 2014	15.79	15.85	15.48	15.57	6,825,176	-0.16(-1.00%)
Jan 17, 2014	16.09	15.73	15.73	15.73	16,507,253	-0.34(-2.13%)
Jan 16, 2014	16.11	16.25	16.04	16.08	8,729,948	-0.06(-0.34%)
Jan 15, 2014	16.22	16.22	15.97	16.13	7,931,350	-0.09(-0.57%)
Jan 14, 2014	16.49	16.49	15.91	16.22	11,678,647	-0.35(-2.13%)
Jan 13, 2014	16.72	16.95	16.49	16.58	4,934,737	-0.29(-1.70%)
Jan 10, 2014	17.05	17.06	16.72	16.86	4,251,514	-0.11(-0.66%)
Jan 09, 2014	17.08	17.11	16.96	16.97	4,317,798	-0.04(-0.22%)
Jan 08, 2014	16.99	17.10	16.77	17.01	5,950,426	+0.02(+0.14%)
Jan 07, 2014	16.88	17.04	16.70	16.99	5,509,019	+0.22(+1.30%)
Jan 06, 2014	17.05	17.21	16.76	16.77	6,455,112	-0.19(-1.15%)
Jan 03, 2014	16.51	17.02	16.36	16.97	7,756,371	+0.20(+1.22%)

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.