Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	22.21	22.62	22.21	22.47	3,614,394	+0.42(+1.90%)
Mar 28, 2014	22.27	22.59	21.95	22.05	5,084,358	-0.21(-0.92%)
Mar 27, 2014	22.91	23.04	21.98	22.26	5,720,737	-0.71(-3.10%)
Mar 26, 2014	23.68	23.84	22.97	22.97	4,347,943	-0.48(-2.04%)
Mar 25, 2014	23.75	23.95	23.03	23.45	2,780,107	-0.18(-0.74%)
Mar 24, 2014	24.36	24.51	23.49	23.62	6,687,443	-0.64(-2.65%)
Mar 21, 2014	24.82	24.97	24.19	24.27	5,680,136	-0.27(-1.11%)
Mar 20, 2014	24.01	24.73	23.98	24.54	4,956,709	+0.46(+1.90%)
Mar 19, 2014	23.82	24.13	23.35	24.08	4,844,270	+0.23(+0.98%)
Mar 18, 2014	23.35	23.85	23.27	23.85	3,590,624	+0.65(+2.82%)
Mar 17, 2014	23.18	23.36	23.07	23.19	2,384,002	+0.26(+1.15%)
Mar 14, 2014	22.69	23.08	22.61	22.93	2,302,017	+0.22(+0.99%)
Mar 13, 2014	23.11	23.25	22.57	22.70	2,321,633	-0.30(-1.32%)
Mar 12, 2014	22.61	23.05	22.36	23.01	3,198,092	+0.29(+1.29%)
Mar 11, 2014	22.94	23.52	22.70	22.71	4,121,486	-0.20(-0.89%)
Mar 10, 2014	22.89	23.13	22.76	22.92	2,877,638	-0.02(-0.09%)
Mar 07, 2014	23.00	23.16	22.71	22.94	1,959,976	+0.10(+0.43%)
Mar 06, 2014	22.77	23.12	22.68	22.84	2,465,659	+0.16(+0.69%)
Mar 05, 2014	22.55	22.70	22.43	22.69	1,811,488	+0.08(+0.35%)
Mar 04, 2014	21.80	22.70	21.73	22.61	4,586,095	+1.16(+5.42%)
Mar 03, 2014	21.63	21.79	21.34	21.45	2,856,814	-0.49(-2.23%)
Feb 28, 2014	21.77	21.96	21.56	21.93	4,273,958	+0.17(+0.76%)
Feb 27, 2014	21.74	21.90	21.49	21.77	2,636,312	-0.03(-0.13%)
Feb 26, 2014	22.11	22.20	21.71	21.80	2,198,014	-0.21(-0.98%)
Feb 25, 2014	22.20	22.21	21.88	22.01	2,012,140	-0.16(-0.70%)
Feb 24, 2014	21.71	22.42	21.71	22.17	3,799,814	+0.33(+1.52%)
Feb 21, 2014	22.26	22.30	21.81	21.84	3,916,350	-0.35(-1.58%)
Feb 20, 2014	21.89	22.24	21.66	22.19	2,981,274	+0.22(+1.02%)
Feb 19, 2014	21.92	22.44	21.78	21.96	6,880,252	-0.03(-0.13%)
Feb 18, 2014	21.26	22.01	21.25	21.99	5,317,060	+0.70(+3.30%)
Feb 14, 2014	21.30	21.29	21.29	21.29	5,017,462	+0.02(+0.09%)
Feb 13, 2014	20.63	21.30	20.54	21.27	4,508,988	+0.48(+2.30%)
Feb 12, 2014	20.57	20.85	20.40	20.79	2,625,739	+0.25(+1.24%)
Feb 11, 2014	20.15	20.59	20.15	20.54	4,484,490	+0.40(+1.99%)
Feb 10, 2014	19.85	20.26	19.72	20.14	5,535,037	+0.35(+1.78%)
Feb 07, 2014	19.37	20.05	19.32	19.79	5,946,810	+0.50(+2.58%)
Feb 06, 2014	18.79	19.34	18.76	19.29	2,995,715	+0.52(+2.76%)
Feb 05, 2014	18.88	19.02	18.41	18.77	4,423,077	-0.16(-0.83%)
Feb 04, 2014	18.73	19.31	18.63	18.93	4,172,175	+0.34(+1.84%)
Feb 03, 2014	19.55	19.64	18.52	18.59	4,757,706	-0.96(-4.90%)
Jan 31, 2014	19.52	19.68	19.32	19.54	3,163,140	-0.32(-1.62%)
Jan 30, 2014	19.60	19.90	19.51	19.86	2,973,487	+0.44(+2.26%)
Jan 29, 2014	19.77	19.77	19.35	19.43	5,235,609	-0.46(-2.31%)
Jan 28, 2014	19.75	19.98	19.61	19.88	4,380,969	+0.29(+1.50%)
Jan 27, 2014	20.79	20.81	19.58	19.59	7,691,915	-0.88(-4.29%)
Jan 24, 2014	20.82	21.08	19.70	20.47	10,325,172	-0.07(-0.33%)
Jan 23, 2014	20.87	20.96	20.05	20.54	6,768,457	-0.46(-2.19%)
Jan 22, 2014	20.87	21.06	20.82	21.00	3,676,639	+0.18(+0.84%)
Jan 21, 2014	20.70	21.07	20.63	20.82	4,544,450	+0.30(+1.47%)
Jan 17, 2014	20.79	20.52	20.52	20.52	3,126,220	-0.26(-1.27%)
Jan 16, 2014	20.56	20.96	20.55	20.78	2,701,867	+0.10(+0.47%)
Jan 15, 2014	20.45	20.71	20.45	20.68	2,885,397	+0.23(+1.15%)
Jan 14, 2014	20.17	20.48	20.02	20.45	2,522,876	+0.39(+1.95%)
Jan 13, 2014	20.37	20.48	20.01	20.06	2,659,560	-0.35(-1.72%)
Jan 10, 2014	20.50	20.60	20.27	20.41	2,722,260	-0.03(-0.14%)
Jan 09, 2014	20.42	20.58	20.30	20.44	2,605,813	+0.22(+1.11%)
Jan 08, 2014	20.18	20.34	20.07	20.22	3,753,330	+0.02(+0.12%)
Jan 07, 2014	19.90	20.26	19.82	20.19	4,083,310	+0.41(+2.05%)
Jan 06, 2014	19.84	20.07	19.71	19.79	4,944,225	-0.03(-0.15%)
Jan 03, 2014	19.39	19.86	19.36	19.82	3,442,378	+0.48(+2.47%)

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.