Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.31	21.53	21.26	21.34	2,780,076	+0.11(+0.51%)
Feb 27, 2014	21.16	21.29	21.11	21.23	2,927,127	+0.08(+0.36%)
Feb 26, 2014	21.18	21.29	21.02	21.16	4,907,087	-0.50(-2.30%)
Feb 25, 2014	21.15	21.74	21.14	21.66	8,006,351	+1.08(+5.26%)
Feb 24, 2014	20.24	20.77	20.22	20.57	5,316,971	+0.43(+2.12%)
Feb 21, 2014	20.03	20.22	19.97	20.15	7,532,943	+0.20(+1.01%)
Feb 20, 2014	19.76	20.00	19.70	19.95	5,875,454	+0.15(+0.75%)
Feb 19, 2014	19.84	20.01	19.78	19.80	10,564,947	-0.11(-0.54%)
Feb 18, 2014	19.56	19.97	19.55	19.90	7,034,527	+0.22(+1.09%)
Feb 14, 2014	19.61	19.69	19.69	19.69	2,743,563	-0.01(-0.05%)
Feb 13, 2014	19.47	19.72	19.45	19.70	2,440,984	+0.44(+2.31%)
Feb 12, 2014	19.03	19.32	19.03	19.25	3,669,953	-0.06(-0.33%)
Feb 11, 2014	19.07	19.32	19.06	19.32	3,102,094	+0.04(+0.21%)
Feb 10, 2014	19.27	19.29	19.14	19.28	2,198,157	+0.04(+0.19%)
Feb 07, 2014	18.89	19.26	18.84	19.24	3,572,397	+0.41(+2.17%)
Feb 06, 2014	18.88	18.99	18.70	18.83	6,684,291	+0.40(+2.17%)
Feb 05, 2014	18.14	18.47	18.11	18.43	6,330,212	+0.66(+3.71%)
Feb 04, 2014	17.85	17.90	17.62	17.77	4,555,855	+0.02(+0.13%)
Feb 03, 2014	18.16	18.22	17.67	17.75	4,788,048	-0.06(-0.35%)
Jan 31, 2014	17.75	17.87	17.70	17.81	3,443,936	+0.56(+3.23%)
Jan 30, 2014	17.22	17.26	16.99	17.26	2,802,380	+0.48(+2.84%)
Jan 29, 2014	16.84	16.86	16.71	16.78	1,703,864	-0.18(-1.03%)
Jan 28, 2014	17.00	17.06	16.83	16.95	4,510,305	+0.09(+0.53%)
Jan 27, 2014	17.04	17.09	16.81	16.86	4,656,371	-0.31(-1.83%)
Jan 24, 2014	17.44	17.46	17.15	17.18	4,930,046	-0.01(-0.08%)
Jan 23, 2014	17.36	17.36	17.18	17.19	5,109,020	+0.06(+0.37%)
Jan 22, 2014	17.25	17.26	17.12	17.13	2,985,918	-0.21(-1.22%)
Jan 21, 2014	17.41	17.41	17.15	17.34	7,580,719	+0.23(+1.36%)
Jan 17, 2014	17.11	17.11	17.11	17.11	2,170,085	-0.13(-0.78%)
Jan 16, 2014	17.20	17.34	17.14	17.24	3,456,515	-0.03(-0.18%)
Jan 15, 2014	17.43	17.32	17.18	17.27	5,261,022	-0.16(-0.90%)
Jan 14, 2014	17.34	17.50	17.31	17.43	2,348,114	+0.10(+0.60%)
Jan 13, 2014	17.43	17.52	17.29	17.33	2,398,612	-0.21(-1.18%)
Jan 10, 2014	17.27	17.62	17.24	17.53	3,938,907	+0.34(+1.98%)
Jan 09, 2014	17.11	17.22	16.97	17.19	2,054,162	+0.19(+1.11%)
Jan 08, 2014	16.99	17.05	16.94	17.00	25,288,706	+0.12(+0.68%)
Jan 07, 2014	16.87	16.91	16.82	16.89	3,697,128	+0.23(+1.36%)
Jan 06, 2014	16.82	16.84	16.65	16.66	3,227,433	-0.05(-0.28%)
Jan 03, 2014	16.73	16.78	16.64	16.71	3,169,662	+0.22(+1.34%)
Jan 02, 2014	16.58	16.61	16.44	16.49	2,206,487	-0.10(-0.62%)
Dec 31, 2013	16.60	16.59	16.59	16.59	7,599,974	+0.03(+0.18%)
Dec 30, 2013	16.48	16.61	16.46	16.56	3,096,602	+0.16(+0.99%)
Dec 27, 2013	16.45	16.47	16.34	16.40	1,725,778	+0.15(+0.95%)
Dec 26, 2013	16.20	16.25	16.13	16.25	1,272,085	+0.08(+0.49%)
Dec 24, 2013	16.15	16.18	16.09	16.17	854,871	+0.01(+0.07%)
Dec 23, 2013	16.12	16.16	16.06	16.16	2,374,655	-0.01(-0.07%)
Dec 20, 2013	16.19	16.24	16.15	16.17	3,248,902	+0.03(+0.19%)
Dec 19, 2013	16.05	16.18	16.02	16.14	3,501,589	+0.33(+2.11%)
Dec 18, 2013	15.81	15.88	15.72	15.80	3,482,202	+0.08(+0.50%)
Dec 17, 2013	15.73	15.78	15.63	15.72	2,883,970	-0.10(-0.65%)
Dec 16, 2013	15.77	15.87	15.75	15.83	2,483,582	+0.02(+0.12%)
Dec 13, 2013	15.83	15.85	15.75	15.81	1,939,480	+0.01(+0.09%)
Dec 12, 2013	15.84	15.86	15.78	15.79	1,974,490	-0.13(-0.83%)
Dec 11, 2013	16.07	16.09	15.92	15.93	2,810,854	-0.03(-0.17%)
Dec 10, 2013	16.01	16.03	15.92	15.96	2,875,262	-0.17(-1.08%)
Dec 09, 2013	16.12	16.18	16.09	16.13	3,121,278	+0.09(+0.54%)
Dec 06, 2013	16.10	16.12	16.03	16.04	1,797,413	-0.00(-0.02%)
Dec 05, 2013	16.10	16.14	15.95	16.05	3,267,031	+0.19(+1.21%)
Dec 04, 2013	15.84	15.89	15.78	15.86	2,712,728	-0.26(-1.64%)
Dec 03, 2013	16.11	16.18	16.04	16.12	5,011,896	+0.14(+0.91%)

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.