Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.89	18.93	18.75	18.83	14,622,128	-0.01(-0.06%)
Feb 27, 2014	18.95	19.10	18.79	18.84	17,403,312	-0.18(-0.93%)
Feb 26, 2014	19.45	19.47	18.97	19.02	17,525,462	-0.43(-2.19%)
Feb 25, 2014	19.08	19.58	19.05	19.45	25,178,916	+0.47(+2.46%)
Feb 24, 2014	18.95	19.28	18.64	18.98	41,190,580	-0.55(-2.82%)
Feb 21, 2014	19.74	19.84	19.52	19.53	10,797,902	-0.12(-0.60%)
Feb 20, 2014	19.71	19.73	19.42	19.65	13,676,215	+0.05(+0.24%)
Feb 19, 2014	19.93	19.97	19.56	19.60	10,094,390	-0.33(-1.66%)
Feb 18, 2014	19.99	20.06	19.88	19.93	7,649,803	-0.04(-0.21%)
Feb 14, 2014	19.93	19.97	19.97	19.97	7,419,632	+0.07(+0.36%)
Feb 13, 2014	19.95	20.06	19.84	19.90	9,257,405	-0.10(-0.50%)
Feb 12, 2014	20.07	20.19	19.93	20.00	6,781,981	-0.07(-0.32%)
Feb 11, 2014	20.05	20.16	20.01	20.07	11,178,305	+0.09(+0.44%)
Feb 10, 2014	20.09	20.09	19.78	19.98	7,034,776	-0.12(-0.59%)
Feb 07, 2014	20.04	20.15	19.93	20.10	9,609,741	+0.21(+1.07%)
Feb 06, 2014	19.66	19.99	19.62	19.88	9,035,459	+0.23(+1.17%)
Feb 05, 2014	19.81	19.86	19.52	19.65	8,987,081	-0.25(-1.25%)
Feb 04, 2014	19.81	20.00	19.69	19.90	13,447,227	+0.20(+1.02%)
Feb 03, 2014	20.14	20.22	19.66	19.70	15,302,070	-0.41(-2.03%)
Jan 31, 2014	20.09	20.39	19.87	20.11	10,831,542	-0.18(-0.90%)
Jan 30, 2014	20.52	20.52	20.26	20.29	9,601,411	+0.13(+0.65%)
Jan 29, 2014	20.78	20.79	19.90	20.16	22,627,316	-0.82(-3.89%)
Jan 28, 2014	20.79	21.02	20.77	20.98	9,772,872	+0.13(+0.64%)
Jan 27, 2014	20.90	20.95	20.68	20.84	11,536,350	+0.11(+0.54%)
Jan 24, 2014	20.94	20.98	20.70	20.73	10,343,851	-0.33(-1.58%)
Jan 23, 2014	21.18	21.22	20.93	21.07	9,704,745	-0.20(-0.96%)
Jan 22, 2014	20.99	21.31	20.90	21.27	12,909,972	+0.38(+1.82%)
Jan 21, 2014	21.02	21.02	20.86	20.89	11,533,126	+0.10(+0.48%)
Jan 17, 2014	20.81	20.79	20.79	20.79	14,518,381	+0.01(+0.06%)
Jan 16, 2014	20.82	20.97	20.72	20.78	14,373,020	+0.04(+0.17%)
Jan 15, 2014	20.75	20.86	20.72	20.74	10,827,607	-0.01(-0.03%)
Jan 14, 2014	20.89	20.91	20.71	20.75	15,213,814	+0.02(+0.11%)
Jan 13, 2014	20.98	21.02	20.72	20.73	7,014,567	-0.26(-1.23%)
Jan 10, 2014	21.08	21.16	20.93	20.98	6,811,036	-0.01(-0.03%)
Jan 09, 2014	21.15	21.20	20.91	20.99	10,070,557	-0.05(-0.25%)
Jan 08, 2014	21.22	21.24	20.96	21.04	5,093,258	-0.11(-0.53%)
Jan 07, 2014	21.07	21.20	21.01	21.15	5,419,053	+0.14(+0.67%)
Jan 06, 2014	21.08	21.10	20.79	21.01	6,591,926	-0.01(-0.06%)
Jan 03, 2014	20.99	21.11	20.90	21.03	4,681,444	+0.04(+0.17%)
Jan 02, 2014	21.04	21.19	20.90	20.99	7,206,178	-0.05(-0.25%)
Dec 31, 2013	21.22	21.04	21.04	21.04	8,396,005	-0.12(-0.58%)
Dec 30, 2013	21.03	21.25	21.01	21.17	6,138,621	+0.18(+0.84%)
Dec 27, 2013	20.93	21.01	20.76	20.99	3,563,716	+0.12(+0.56%)
Dec 26, 2013	20.82	20.93	20.80	20.87	5,336,814	+0.12(+0.56%)
Dec 24, 2013	20.79	20.82	20.66	20.76	3,898,629	+0.01(+0.06%)
Dec 23, 2013	20.66	20.91	20.60	20.74	7,606,898	+0.16(+0.77%)
Dec 20, 2013	20.38	20.59	20.15	20.59	12,601,450	+0.27(+1.32%)
Dec 19, 2013	20.05	20.46	19.83	20.32	15,145,563	+0.25(+1.25%)
Dec 18, 2013	19.58	20.15	19.55	20.07	20,167,840	+0.53(+2.69%)
Dec 17, 2013	19.08	19.64	19.07	19.54	19,064,448	+0.43(+2.23%)
Dec 16, 2013	19.30	19.30	19.04	19.11	12,982,670	-0.08(-0.40%)
Dec 13, 2013	19.22	19.33	19.07	19.19	8,575,504	-0.03(-0.15%)
Dec 12, 2013	19.03	19.28	18.88	19.22	14,096,077	+0.18(+0.92%)
Dec 11, 2013	19.23	19.25	19.01	19.04	11,594,783	-0.18(-0.94%)
Dec 10, 2013	19.46	19.49	19.21	19.23	13,981,293	-0.27(-1.38%)
Dec 09, 2013	19.56	19.73	19.46	19.49	9,274,921	-0.09(-0.48%)
Dec 06, 2013	19.39	19.74	19.32	19.59	14,053,456	+0.31(+1.61%)
Dec 05, 2013	19.53	19.55	19.18	19.28	17,659,222	-0.26(-1.35%)
Dec 04, 2013	20.24	20.24	19.21	19.54	31,379,440	-0.94(-4.59%)
Dec 03, 2013	20.52	20.56	20.39	20.48	6,596,502	-0.09(-0.45%)

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.