Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.00	17.01	16.98	17.00	2,630,729	+0.00(+0.00%)
Feb 27, 2014	16.98	17.00	16.97	17.00	1,575,165	+0.01(+0.06%)
Feb 26, 2014	16.97	16.98	16.97	16.98	1,013,316	+0.01(+0.06%)
Feb 25, 2014	16.98	16.98	16.97	16.97	1,763,764	+0.00(+0.00%)
Feb 24, 2014	16.98	16.98	16.96	16.97	3,402,277	+0.02(+0.13%)
Feb 21, 2014	16.96	16.96	16.94	16.95	1,754,457	+0.01(+0.03%)
Feb 20, 2014	16.91	16.95	16.91	16.95	855,412	+0.04(+0.23%)
Feb 19, 2014	16.91	16.94	16.91	16.91	2,005,934	+0.00(+0.00%)
Feb 18, 2014	16.91	16.92	16.90	16.91	1,487,871	+0.01(+0.03%)
Feb 14, 2014	16.91	16.90	16.90	16.90	922,720	-0.01(-0.03%)
Feb 13, 2014	16.86	16.91	16.86	16.91	1,228,283	+0.03(+0.16%)
Feb 12, 2014	16.89	16.90	16.87	16.88	1,366,156	+0.00(+0.00%)
Feb 11, 2014	16.87	16.89	16.86	16.88	1,607,114	+0.01(+0.06%)
Feb 10, 2014	16.86	16.88	16.85	16.87	2,146,532	+0.01(+0.03%)
Feb 07, 2014	16.83	16.87	16.82	16.86	1,980,986	+0.04(+0.26%)
Feb 06, 2014	16.78	16.83	16.78	16.82	2,592,317	+0.05(+0.29%)
Feb 05, 2014	16.79	16.81	16.77	16.77	4,462,119	-0.01(-0.06%)
Feb 04, 2014	16.78	16.81	16.77	16.78	2,587,451	+0.01(+0.06%)
Feb 03, 2014	16.80	16.84	16.75	16.77	3,505,107	-0.06(-0.34%)
Jan 31, 2014	16.81	16.83	16.80	16.83	1,320,026	-0.01(-0.06%)
Jan 30, 2014	16.82	16.84	16.81	16.84	3,156,339	+0.03(+0.16%)
Jan 29, 2014	16.81	16.82	16.80	16.81	3,720,256	-0.02(-0.10%)
Jan 28, 2014	16.80	16.83	16.77	16.83	4,936,963	+0.06(+0.36%)
Jan 27, 2014	16.85	16.86	16.77	16.77	6,757,958	-0.04(-0.26%)
Jan 24, 2014	16.87	16.87	16.81	16.81	3,374,193	-0.07(-0.42%)
Jan 23, 2014	16.88	16.89	16.87	16.88	1,742,971	-0.01(-0.06%)
Jan 22, 2014	16.89	16.89	16.87	16.89	2,017,248	+0.01(+0.03%)
Jan 21, 2014	16.88	16.89	16.88	16.89	1,654,222	+0.03(+0.16%)
Jan 17, 2014	16.88	16.86	16.86	16.86	3,765,636	-0.01(-0.03%)
Jan 16, 2014	16.88	16.88	16.86	16.87	2,268,293	+0.01(+0.03%)
Jan 15, 2014	16.86	16.87	16.86	16.86	2,198,729	+0.00(+0.00%)
Jan 14, 2014	16.85	16.87	16.83	16.86	2,550,999	+0.03(+0.19%)
Jan 13, 2014	16.85	16.86	16.82	16.83	1,152,448	-0.01(-0.06%)
Jan 10, 2014	16.85	16.86	16.82	16.84	3,049,222	+0.01(+0.03%)
Jan 09, 2014	16.85	16.85	16.82	16.83	788,549	+0.01(+0.03%)
Jan 08, 2014	16.85	16.86	16.81	16.83	1,495,312	-0.01(-0.06%)
Jan 07, 2014	16.86	16.86	16.82	16.84	1,443,399	+0.00(+0.00%)
Jan 06, 2014	16.83	16.85	16.82	16.84	1,484,473	+0.02(+0.10%)
Jan 03, 2014	16.82	16.83	16.81	16.82	1,443,544	+0.02(+0.13%)
Jan 02, 2014	16.80	16.81	16.78	16.80	2,404,614	-0.01(-0.03%)
Dec 31, 2013	16.81	16.81	16.81	16.81	1,044,980	+0.00(+0.00%)
Dec 30, 2013	16.80	16.81	16.79	16.81	1,697,295	+0.03(+0.19%)
Dec 27, 2013	16.80	16.80	16.77	16.77	1,640,675	-0.01(-0.07%)
Dec 26, 2013	16.79	16.80	16.76	16.79	871,362	+0.01(+0.03%)
Dec 24, 2013	16.79	16.79	16.77	16.78	477,880	+0.01(+0.03%)
Dec 23, 2013	16.76	16.78	16.76	16.78	1,822,577	+0.02(+0.13%)
Dec 20, 2013	16.74	16.78	16.74	16.75	2,424,810	+0.00(+0.00%)
Dec 19, 2013	16.76	16.77	16.74	16.75	2,912,312	-0.02(-0.13%)
Dec 18, 2013	16.75	16.78	16.73	16.78	1,516,307	+0.04(+0.23%)
Dec 17, 2013	16.74	16.76	16.72	16.74	1,749,414	-0.01(-0.06%)
Dec 16, 2013	16.73	16.75	16.73	16.75	1,941,080	+0.04(+0.26%)
Dec 13, 2013	16.73	16.74	16.70	16.70	2,260,527	-0.01(-0.07%)
Dec 12, 2013	16.74	16.74	16.70	16.72	3,724,498	+0.00(+0.00%)
Dec 11, 2013	16.74	16.74	16.71	16.72	1,311,205	-0.02(-0.10%)
Dec 10, 2013	16.75	16.76	16.73	16.73	1,725,659	-0.02(-0.10%)
Dec 09, 2013	16.75	16.76	16.73	16.75	1,206,920	+0.02(+0.10%)
Dec 06, 2013	16.72	16.75	16.70	16.73	2,286,592	+0.03(+0.20%)
Dec 05, 2013	16.73	16.73	16.70	16.70	2,104,897	-0.02(-0.10%)
Dec 04, 2013	16.73	16.75	16.68	16.72	1,523,514	+0.00(+0.00%)
Dec 03, 2013	16.72	16.74	16.69	16.72	1,362,558	-0.01(-0.03%)

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.