Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.80	15.87	15.74	15.80	20,442	-0.13(-0.85%)
Mar 28, 2014	15.93	15.99	15.83	15.94	46,475	-1.34(-7.77%)
Mar 27, 2014	17.28	17.32	17.23	17.28	6,080	-0.08(-0.46%)
Mar 26, 2014	17.42	17.46	17.33	17.36	6,812	+0.04(+0.21%)
Mar 25, 2014	17.36	17.40	17.26	17.32	13,835	-0.07(-0.42%)
Mar 24, 2014	17.50	17.50	17.39	17.40	11,712	-0.18(-1.01%)
Mar 21, 2014	17.69	17.79	17.58	17.58	10,903	-0.34(-1.92%)
Mar 20, 2014	17.90	17.99	17.86	17.92	15,260	-0.13(-0.75%)
Mar 19, 2014	18.06	18.08	17.99	18.05	5,407	-0.01(-0.07%)
Mar 18, 2014	18.10	18.21	18.07	18.07	19,606	+0.06(+0.31%)
Mar 17, 2014	18.09	18.13	18.01	18.01	15,358	+0.04(+0.24%)
Mar 14, 2014	17.99	18.12	17.96	17.97	11,640	-0.17(-0.95%)
Mar 13, 2014	18.36	18.40	18.13	18.14	19,873	-0.32(-1.76%)
Mar 12, 2014	18.42	18.51	18.39	18.47	11,644	-0.11(-0.59%)
Mar 11, 2014	18.69	18.79	18.58	18.58	12,994	-0.07(-0.39%)
Mar 10, 2014	18.67	18.71	18.55	18.65	31,650	-0.19(-1.01%)
Mar 07, 2014	18.96	18.96	18.79	18.84	12,743	-0.39(-2.04%)
Mar 06, 2014	19.21	19.32	19.20	19.23	39,119	+0.70(+3.77%)
Mar 05, 2014	18.47	18.55	18.40	18.53	18,094	-0.01(-0.04%)
Mar 04, 2014	18.56	18.59	18.48	18.54	10,742	-0.02(-0.10%)
Mar 03, 2014	18.34	18.61	18.34	18.56	37,670	+0.27(+1.48%)
Feb 28, 2014	18.35	18.35	18.23	18.29	16,343	-0.18(-1.00%)
Feb 27, 2014	18.50	18.51	18.36	18.47	37,645	+0.85(+4.84%)
Feb 26, 2014	17.64	17.68	17.57	17.62	24,408	+0.40(+2.31%)
Feb 25, 2014	17.36	17.42	17.22	17.22	15,767	-0.39(-2.19%)
Feb 24, 2014	17.59	17.63	17.58	17.61	14,368	-0.10(-0.55%)
Feb 21, 2014	17.71	17.77	17.66	17.70	18,024	-1.02(-5.47%)
Feb 20, 2014	18.72	18.74	18.32	18.73	57,550	+0.95(+5.35%)
Feb 19, 2014	17.73	17.82	17.69	17.78	42,847	+0.76(+4.47%)
Feb 18, 2014	17.15	17.15	17.01	17.02	11,216	-0.29(-1.70%)
Feb 14, 2014	17.19	17.31	17.31	17.31	10,762	+0.55(+3.26%)
Feb 13, 2014	16.77	16.83	16.71	16.77	28,152	-0.39(-2.29%)
Feb 12, 2014	17.25	17.26	17.16	17.16	9,984	+0.00(+0.00%)
Feb 11, 2014	17.14	17.23	17.12	17.16	24,824	-0.07(-0.39%)
Feb 10, 2014	17.30	17.30	17.18	17.23	17,317	+0.08(+0.46%)
Feb 07, 2014	17.11	17.18	17.07	17.15	19,285	+0.35(+2.08%)
Feb 06, 2014	16.66	16.84	16.66	16.80	8,756	+0.31(+1.90%)
Feb 05, 2014	16.52	16.59	16.42	16.48	22,414	+0.17(+1.05%)
Feb 04, 2014	16.31	16.43	16.28	16.31	13,915	-0.57(-3.38%)
Feb 03, 2014	17.06	17.12	16.88	16.88	17,092	-0.22(-1.29%)
Jan 31, 2014	17.13	17.22	17.10	17.10	12,374	-0.04(-0.21%)
Jan 30, 2014	17.25	17.25	17.10	17.14	12,156	-0.02(-0.14%)
Jan 29, 2014	17.17	17.25	17.04	17.17	22,650	+0.00(+0.00%)
Jan 28, 2014	17.11	17.26	17.11	17.17	9,703	+0.07(+0.39%)
Jan 27, 2014	17.21	17.24	17.09	17.10	19,643	-0.21(-1.20%)
Jan 24, 2014	17.17	17.56	17.15	17.31	42,121	+0.24(+1.40%)
Jan 23, 2014	16.99	17.12	16.98	17.07	33,636	+0.02(+0.14%)
Jan 22, 2014	16.98	17.14	16.84	17.04	29,269	+0.48(+2.93%)
Jan 21, 2014	16.82	16.82	16.34	16.56	33,879	-0.32(-1.89%)
Jan 17, 2014	16.91	16.88	16.88	16.88	15,653	-0.16(-0.94%)
Jan 16, 2014	17.11	17.13	17.04	17.04	13,742	+0.18(+1.06%)
Jan 15, 2014	17.02	16.94	16.83	16.86	19,241	-0.16(-0.94%)
Jan 14, 2014	16.91	17.10	16.90	17.02	26,433	+0.74(+4.56%)
Jan 13, 2014	16.36	16.45	16.28	16.28	14,812	-0.19(-1.15%)
Jan 10, 2014	16.42	16.47	16.33	16.47	8,012	-0.19(-1.14%)
Jan 09, 2014	16.85	16.85	16.66	16.66	12,870	-0.16(-0.95%)
Jan 08, 2014	16.92	16.92	16.54	16.82	18,215	+0.44(+2.70%)
Jan 07, 2014	16.37	16.45	16.33	16.37	48,049	-0.91(-5.29%)
Jan 06, 2014	17.48	17.48	17.29	17.29	8,471	+0.06(+0.32%)
Jan 03, 2014	17.32	17.35	17.23	17.23	11,714	+0.08(+0.46%)

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.