Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.38	21.62	21.16	21.58	1,603,983	+0.28(+1.33%)
Mar 28, 2014	21.15	21.42	21.14	21.29	917,734	+0.25(+1.16%)
Mar 27, 2014	21.07	21.14	20.85	21.05	2,063,171	-0.04(-0.18%)
Mar 26, 2014	21.39	21.44	21.02	21.09	1,318,279	-0.26(-1.24%)
Mar 25, 2014	21.31	21.44	21.15	21.35	896,153	+0.10(+0.47%)
Mar 24, 2014	21.40	21.48	21.05	21.25	1,065,931	-0.07(-0.32%)
Mar 21, 2014	20.88	21.34	20.82	21.32	2,667,846	+0.49(+2.35%)
Mar 20, 2014	20.87	20.95	20.67	20.83	1,445,543	-0.13(-0.60%)
Mar 19, 2014	21.62	21.80	20.94	20.95	1,633,529	-0.62(-2.86%)
Mar 18, 2014	21.62	21.65	21.47	21.57	1,322,140	+0.04(+0.18%)
Mar 17, 2014	21.59	21.63	21.51	21.53	1,344,416	-0.01(-0.06%)
Mar 14, 2014	21.44	21.80	21.44	21.54	1,361,046	+0.00(+0.00%)
Mar 13, 2014	21.76	21.78	21.54	21.54	1,439,691	-0.20(-0.93%)
Mar 12, 2014	21.68	21.93	21.68	21.75	1,312,895	+0.01(+0.06%)
Mar 11, 2014	21.36	21.75	21.36	21.73	1,331,946	+0.33(+1.53%)
Mar 10, 2014	21.09	21.44	21.09	21.41	2,139,236	-0.06(-0.26%)
Mar 07, 2014	21.92	21.92	21.34	21.46	2,015,643	-0.55(-2.48%)
Mar 06, 2014	22.19	22.19	21.82	22.01	1,827,809	-0.20(-0.91%)
Mar 05, 2014	22.63	22.66	22.15	22.21	1,386,812	-0.34(-1.51%)
Mar 04, 2014	22.84	22.85	22.48	22.55	1,524,767	-0.13(-0.58%)
Mar 03, 2014	22.52	22.69	22.41	22.68	2,380,945	+0.12(+0.53%)
Feb 28, 2014	22.15	22.64	22.15	22.56	3,311,338	+0.36(+1.64%)
Feb 27, 2014	22.12	22.29	22.09	22.20	1,752,646	+0.06(+0.26%)
Feb 26, 2014	22.15	22.17	21.97	22.14	1,058,500	+0.10(+0.46%)
Feb 25, 2014	21.91	22.19	21.76	22.04	1,279,870	+0.14(+0.63%)
Feb 24, 2014	21.89	22.13	21.83	21.90	2,458,432	+0.07(+0.32%)
Feb 21, 2014	21.70	21.85	21.54	21.83	1,687,911	+0.18(+0.81%)
Feb 20, 2014	21.56	21.80	21.56	21.66	1,430,306	+0.12(+0.55%)
Feb 19, 2014	21.46	21.74	21.39	21.54	1,263,439	+0.07(+0.32%)
Feb 18, 2014	21.39	21.50	21.27	21.47	1,349,181	+0.11(+0.50%)
Feb 14, 2014	21.20	21.36	21.36	21.36	1,190,309	+0.16(+0.77%)
Feb 13, 2014	21.03	21.50	20.97	21.20	2,254,944	+0.10(+0.48%)
Feb 12, 2014	20.71	21.11	20.63	21.10	1,151,664	+0.09(+0.42%)
Feb 11, 2014	21.37	21.37	20.70	21.01	1,586,104	+0.25(+1.21%)
Feb 10, 2014	20.41	20.84	20.38	20.76	1,878,413	+0.28(+1.38%)
Feb 07, 2014	20.46	20.54	20.26	20.48	1,519,302	+0.08(+0.40%)
Feb 06, 2014	20.17	20.41	20.12	20.39	1,173,633	+0.23(+1.15%)
Feb 05, 2014	20.14	20.25	20.05	20.16	1,177,776	-0.04(-0.22%)
Feb 04, 2014	20.25	20.30	19.98	20.21	2,271,794	+0.00(+0.00%)
Feb 03, 2014	20.90	20.90	20.16	20.21	2,232,981	-0.67(-3.19%)
Jan 31, 2014	20.55	21.10	20.51	20.87	1,589,333	+0.06(+0.27%)
Jan 30, 2014	20.59	20.92	20.48	20.81	1,777,845	+0.38(+1.85%)
Jan 29, 2014	20.33	20.51	20.26	20.44	1,536,376	-0.00(-0.02%)
Jan 28, 2014	20.24	20.48	20.24	20.44	1,606,550	+0.25(+1.23%)
Jan 27, 2014	20.59	20.64	20.09	20.19	2,626,463	-0.31(-1.51%)
Jan 24, 2014	20.49	20.68	20.45	20.50	2,529,156	-0.04(-0.21%)
Jan 23, 2014	20.50	20.56	20.34	20.55	2,029,998	+0.04(+0.18%)
Jan 22, 2014	20.24	20.55	20.23	20.51	1,603,352	+0.27(+1.35%)
Jan 21, 2014	19.93	20.28	19.89	20.24	2,121,547	+0.45(+2.26%)
Jan 17, 2014	20.12	19.79	19.79	19.79	2,060,149	-0.33(-1.64%)
Jan 16, 2014	19.99	20.14	19.91	20.12	2,027,868	+0.19(+0.97%)
Jan 15, 2014	19.68	19.99	19.61	19.93	1,232,478	+0.25(+1.26%)
Jan 14, 2014	19.45	19.76	19.44	19.68	1,150,990	+0.24(+1.21%)
Jan 13, 2014	19.71	19.74	19.40	19.44	1,625,303	-0.33(-1.66%)
Jan 10, 2014	19.37	19.86	19.25	19.77	2,110,449	+0.65(+3.41%)
Jan 09, 2014	19.24	19.32	18.97	19.12	1,142,896	-0.10(-0.52%)
Jan 08, 2014	19.30	19.38	19.09	19.22	1,618,270	-0.12(-0.64%)
Jan 07, 2014	19.27	19.53	19.13	19.34	1,905,521	+0.12(+0.65%)
Jan 06, 2014	19.21	19.26	19.05	19.22	1,497,421	+0.09(+0.45%)
Jan 03, 2014	18.85	19.16	18.85	19.13	1,350,591	+0.25(+1.35%)

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.