Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.58	20.77	20.41	20.58	42,938,616	-0.08(-0.37%)
Feb 27, 2014	20.42	20.66	20.40	20.65	35,504,368	+0.15(+0.75%)
Feb 26, 2014	20.34	20.51	20.33	20.50	39,045,828	+0.06(+0.31%)
Feb 25, 2014	20.22	20.50	20.21	20.44	42,428,828	-0.06(-0.31%)
Feb 24, 2014	20.26	20.56	20.16	20.50	60,504,860	+0.34(+1.68%)
Feb 21, 2014	20.30	20.36	20.15	20.16	28,823,720	-0.06(-0.29%)
Feb 20, 2014	20.08	20.32	20.03	20.22	35,014,372	+0.04(+0.22%)
Feb 19, 2014	20.46	20.48	20.15	20.17	42,552,604	-0.26(-1.25%)
Feb 18, 2014	20.39	20.57	20.37	20.43	30,720,682	-0.04(-0.19%)
Feb 14, 2014	20.43	20.47	20.47	20.47	29,484,828	+0.15(+0.76%)
Feb 13, 2014	20.19	20.41	20.12	20.32	29,440,978	+0.06(+0.28%)
Feb 12, 2014	20.42	20.51	20.22	20.26	33,171,976	-0.17(-0.85%)
Feb 11, 2014	20.37	20.49	20.14	20.43	38,585,396	+0.26(+1.30%)
Feb 10, 2014	20.03	20.17	19.95	20.17	35,247,680	+0.16(+0.80%)
Feb 07, 2014	19.76	20.05	19.62	20.01	43,574,724	+0.24(+1.23%)
Feb 06, 2014	19.68	19.81	19.61	19.76	36,768,020	+0.12(+0.62%)
Feb 05, 2014	19.86	19.98	19.60	19.64	57,973,192	-0.35(-1.74%)
Feb 04, 2014	20.12	20.35	19.87	19.99	74,247,920	+0.53(+2.75%)
Feb 03, 2014	19.73	20.14	19.44	19.46	96,424,600	+0.13(+0.66%)
Jan 31, 2014	19.43	19.49	19.21	19.33	65,136,444	-0.27(-1.36%)
Jan 30, 2014	19.33	19.62	19.21	19.60	49,766,488	+0.45(+2.36%)
Jan 29, 2014	19.23	19.37	19.07	19.14	45,916,400	-0.20(-1.02%)
Jan 28, 2014	19.35	19.55	19.16	19.34	53,593,824	+0.48(+2.56%)
Jan 27, 2014	19.10	19.23	18.86	18.86	52,037,396	-0.27(-1.43%)
Jan 24, 2014	19.62	19.69	19.11	19.13	57,005,620	-0.58(-2.97%)
Jan 23, 2014	19.72	19.86	19.65	19.72	39,344,484	-0.17(-0.83%)
Jan 22, 2014	19.91	19.93	19.77	19.88	35,146,820	+0.03(+0.13%)
Jan 21, 2014	19.91	19.97	19.68	19.86	37,205,248	+0.09(+0.45%)
Jan 17, 2014	19.87	19.77	19.77	19.77	34,007,812	-0.05(-0.26%)
Jan 16, 2014	19.83	19.98	19.77	19.82	29,210,598	-0.01(-0.03%)
Jan 15, 2014	19.71	19.91	19.62	19.83	45,320,404	+0.11(+0.58%)
Jan 14, 2014	19.44	19.74	19.42	19.71	51,855,404	+0.29(+1.51%)
Jan 13, 2014	19.62	19.73	19.35	19.42	37,715,576	-0.10(-0.49%)
Jan 10, 2014	19.61	19.68	19.39	19.51	34,166,344	-0.15(-0.78%)
Jan 09, 2014	19.76	19.79	19.46	19.67	32,368,710	-0.01(-0.06%)
Jan 08, 2014	19.57	19.70	19.49	19.68	36,061,760	+0.13(+0.68%)
Jan 07, 2014	19.62	19.72	19.55	19.55	34,937,884	+0.12(+0.62%)
Jan 06, 2014	19.56	19.68	19.41	19.42	37,680,644	+0.02(+0.10%)
Jan 03, 2014	19.32	19.60	19.32	19.41	23,648,996	+0.04(+0.20%)
Jan 02, 2014	19.37	19.46	19.28	19.37	27,363,130	-0.11(-0.56%)
Dec 31, 2013	19.47	19.48	19.48	19.48	23,850,544	-0.04(-0.20%)
Dec 30, 2013	19.42	19.52	19.32	19.51	23,275,070	+0.03(+0.16%)
Dec 27, 2013	19.56	19.62	19.41	19.48	18,807,624	+0.06(+0.29%)
Dec 26, 2013	19.31	19.43	19.28	19.42	18,962,192	+0.17(+0.86%)
Dec 24, 2013	19.35	19.36	19.21	19.26	17,288,408	-0.04(-0.20%)
Dec 23, 2013	19.37	19.39	19.18	19.30	36,155,304	+0.06(+0.33%)
Dec 20, 2013	19.52	19.68	19.23	19.23	98,004,824	-0.29(-1.50%)
Dec 19, 2013	19.56	19.72	19.46	19.53	51,258,824	-0.04(-0.19%)
Dec 18, 2013	19.27	19.57	19.08	19.56	54,839,640	+0.40(+2.09%)
Dec 17, 2013	19.20	19.27	19.08	19.16	45,036,508	-0.07(-0.36%)
Dec 16, 2013	19.27	19.48	19.16	19.23	44,371,932	+0.00(+0.00%)
Dec 13, 2013	19.35	19.38	19.04	19.23	41,019,300	+0.00(+0.00%)
Dec 12, 2013	19.42	19.56	19.21	19.23	45,737,296	-0.25(-1.30%)
Dec 11, 2013	19.93	19.93	19.41	19.49	55,094,904	-0.44(-2.20%)
Dec 10, 2013	19.97	20.02	19.84	19.93	35,703,216	-0.15(-0.76%)
Dec 09, 2013	20.05	20.15	19.97	20.08	33,443,090	+0.03(+0.13%)
Dec 06, 2013	20.06	20.10	19.92	20.05	29,746,494	+0.18(+0.93%)
Dec 05, 2013	19.79	19.97	19.79	19.87	32,473,556	-0.01(-0.06%)
Dec 04, 2013	19.78	19.98	19.71	19.88	37,330,724	+0.03(+0.16%)
Dec 03, 2013	20.15	20.16	19.82	19.85	58,332,856	-0.39(-1.92%)

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.