Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.71	24.12	23.33	23.73	1,550,886	-0.38(-1.57%)
Mar 28, 2014	24.23	25.04	23.81	24.11	1,256,984	-0.12(-0.48%)
Mar 27, 2014	23.45	24.61	22.88	24.23	1,656,840	+0.86(+3.69%)
Mar 26, 2014	23.67	24.21	23.35	23.36	847,236	-0.11(-0.45%)
Mar 25, 2014	23.02	23.95	23.02	23.47	659,714	+0.58(+2.54%)
Mar 24, 2014	23.02	23.29	22.62	22.89	810,155	-0.09(-0.38%)
Mar 21, 2014	22.74	23.78	22.73	22.98	1,242,509	+0.47(+2.07%)
Mar 20, 2014	21.86	22.64	21.37	22.51	710,365	+0.52(+2.38%)
Mar 19, 2014	22.47	22.47	21.79	21.99	474,937	-0.45(-1.99%)
Mar 18, 2014	22.11	22.82	21.72	22.43	608,191	+0.47(+2.16%)
Mar 17, 2014	22.21	22.56	21.54	21.96	595,605	+0.05(+0.22%)
Mar 14, 2014	21.42	22.29	21.26	21.91	752,609	+0.53(+2.49%)
Mar 13, 2014	21.37	22.10	20.52	21.38	1,627,349	-0.11(-0.50%)
Mar 12, 2014	20.90	21.69	20.52	21.48	1,200,093	+0.44(+2.07%)
Mar 11, 2014	22.47	22.66	20.73	21.05	1,518,380	-1.42(-6.34%)
Mar 10, 2014	22.68	22.92	22.18	22.47	907,402	-0.20(-0.90%)
Mar 07, 2014	22.93	23.26	21.65	22.68	1,443,137	-0.81(-3.47%)
Mar 06, 2014	23.75	24.11	23.32	23.49	815,461	-0.24(-1.02%)
Mar 05, 2014	24.25	24.37	23.64	23.73	461,320	-0.57(-2.35%)
Mar 04, 2014	23.64	24.47	23.49	24.30	741,370	+1.06(+4.54%)
Mar 03, 2014	23.25	23.92	22.90	23.25	418,037	-0.26(-1.11%)
Feb 28, 2014	23.02	23.91	22.71	23.51	713,078	+0.57(+2.49%)
Feb 27, 2014	23.26	23.39	22.59	22.94	541,784	-0.42(-1.78%)
Feb 26, 2014	22.92	23.99	22.92	23.36	725,527	+0.38(+1.65%)
Feb 25, 2014	22.96	23.11	22.13	22.98	829,468	-0.03(-0.13%)
Feb 24, 2014	22.34	23.96	22.19	23.01	949,436	+0.81(+3.67%)
Feb 21, 2014	22.06	22.55	21.65	22.19	794,018	+0.25(+1.15%)
Feb 20, 2014	21.62	23.25	21.62	21.94	1,245,880	+0.27(+1.25%)
Feb 19, 2014	21.65	22.02	21.35	21.67	899,912	-0.15(-0.67%)
Feb 18, 2014	21.26	22.57	21.13	21.81	946,245	+0.71(+3.35%)
Feb 14, 2014	21.48	21.11	21.11	21.11	830,982	-0.36(-1.67%)
Feb 13, 2014	20.90	21.80	20.51	21.47	1,493,273	+0.99(+4.83%)
Feb 12, 2014	19.18	20.71	19.18	20.48	1,148,576	+1.38(+7.20%)
Feb 11, 2014	18.87	19.29	18.68	19.10	469,065	+0.26(+1.39%)
Feb 10, 2014	19.38	19.38	18.71	18.84	473,618	-0.54(-2.80%)
Feb 07, 2014	18.88	19.79	18.88	19.38	821,999	+0.57(+3.04%)
Feb 06, 2014	18.37	19.29	18.37	18.81	819,822	+0.51(+2.81%)
Feb 05, 2014	18.46	18.49	17.73	18.30	573,570	-0.25(-1.36%)
Feb 04, 2014	18.22	18.90	18.22	18.55	523,725	+0.54(+3.01%)
Feb 03, 2014	18.81	18.96	17.40	18.01	701,306	-0.83(-4.42%)
Jan 31, 2014	18.84	19.24	18.62	18.84	556,395	-0.64(-3.28%)
Jan 30, 2014	18.83	19.61	18.75	19.48	674,249	+0.86(+4.63%)
Jan 29, 2014	18.39	18.88	18.22	18.62	618,084	+0.16(+0.84%)
Jan 28, 2014	18.02	18.55	17.94	18.46	514,456	+0.46(+2.53%)
Jan 27, 2014	18.90	18.90	17.76	18.01	613,080	-0.87(-4.62%)
Jan 24, 2014	19.14	19.36	18.63	18.88	578,116	-0.44(-2.26%)
Jan 23, 2014	20.04	20.29	19.24	19.31	442,281	-0.71(-3.53%)
Jan 22, 2014	19.06	20.07	18.99	20.02	687,093	+1.06(+5.57%)
Jan 21, 2014	18.62	19.09	18.47	18.97	490,080	+0.46(+2.46%)
Jan 17, 2014	19.17	18.51	18.51	18.51	348,366	-0.59(-3.09%)
Jan 16, 2014	18.72	19.29	18.57	19.10	403,480	+0.29(+1.55%)
Jan 15, 2014	18.98	19.18	18.73	18.81	314,552	-0.17(-0.92%)
Jan 14, 2014	18.53	18.99	18.40	18.98	359,381	+0.59(+3.21%)
Jan 13, 2014	19.40	19.60	18.31	18.39	829,855	-1.20(-6.13%)
Jan 10, 2014	18.79	19.68	18.30	19.60	942,842	+0.80(+4.28%)
Jan 09, 2014	18.61	20.23	18.57	18.79	2,186,287	+0.44(+2.38%)
Jan 08, 2014	18.42	18.62	18.24	18.35	853,361	-0.09(-0.47%)
Jan 07, 2014	18.56	18.84	18.27	18.44	605,144	-0.08(-0.42%)
Jan 06, 2014	18.44	18.66	18.09	18.52	763,986	+0.21(+1.16%)
Jan 03, 2014	18.07	18.49	17.93	18.31	642,959	+0.23(+1.29%)

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.