Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.48	20.62	20.40	20.58	28,770,704	+0.15(+0.75%)
Mar 28, 2014	20.64	20.82	20.34	20.43	34,281,988	-0.14(-0.69%)
Mar 27, 2014	20.69	20.75	20.44	20.57	43,085,604	-0.05(-0.25%)
Mar 26, 2014	20.51	20.77	20.30	20.62	48,956,824	+0.23(+1.13%)
Mar 25, 2014	20.36	20.50	20.24	20.39	32,916,756	+0.21(+1.05%)
Mar 24, 2014	20.36	20.44	20.08	20.18	65,233,056	-0.44(-2.14%)
Mar 21, 2014	20.72	20.82	20.16	20.62	97,867,568	+0.17(+0.85%)
Mar 20, 2014	20.58	20.58	20.32	20.45	35,414,676	+0.13(+0.63%)
Mar 19, 2014	20.46	20.56	20.12	20.32	35,042,816	-0.14(-0.69%)
Mar 18, 2014	20.17	20.54	20.14	20.46	35,858,520	+0.33(+1.62%)
Mar 17, 2014	20.13	20.21	20.03	20.14	33,180,824	+0.12(+0.61%)
Mar 14, 2014	19.96	20.15	19.76	20.01	42,307,160	+0.07(+0.35%)
Mar 13, 2014	20.50	20.52	19.81	19.94	71,560,016	-0.55(-2.69%)
Mar 12, 2014	20.60	20.87	20.46	20.49	50,739,000	-0.28(-1.36%)
Mar 11, 2014	20.73	20.90	20.66	20.78	37,644,136	+0.02(+0.09%)
Mar 10, 2014	20.78	20.86	20.69	20.76	24,900,040	-0.03(-0.12%)
Mar 07, 2014	20.83	20.93	20.62	20.78	27,480,042	-0.02(-0.09%)
Mar 06, 2014	21.02	21.12	20.77	20.80	32,017,162	-0.19(-0.89%)
Mar 05, 2014	20.92	21.12	20.89	20.99	34,785,364	+0.04(+0.18%)
Mar 04, 2014	20.73	20.98	20.73	20.95	41,077,860	+0.45(+2.22%)
Mar 03, 2014	20.20	20.60	20.20	20.49	37,015,740	-0.08(-0.40%)
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%)

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.