Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.29	21.42	21.11	21.29	1,165,759	+0.01(+0.06%)
Feb 27, 2014	21.19	21.28	21.08	21.27	870,802	+0.08(+0.38%)
Feb 26, 2014	20.83	21.27	20.70	21.19	1,562,463	+0.45(+2.14%)
Feb 25, 2014	20.86	20.90	20.71	20.75	1,156,062	-0.08(-0.38%)
Feb 24, 2014	20.99	21.15	20.83	20.83	1,394,047	-0.02(-0.10%)
Feb 21, 2014	20.91	20.94	20.81	20.85	948,085	+0.01(+0.03%)
Feb 20, 2014	20.72	20.87	20.66	20.84	1,040,279	+0.10(+0.48%)
Feb 19, 2014	20.52	20.82	20.46	20.74	1,693,263	+0.16(+0.77%)
Feb 18, 2014	20.69	20.78	20.46	20.58	1,006,892	-0.07(-0.32%)
Feb 14, 2014	20.45	20.65	20.65	20.65	901,980	+0.19(+0.91%)
Feb 13, 2014	20.13	20.51	20.05	20.46	1,195,117	+0.18(+0.88%)
Feb 12, 2014	20.27	20.43	20.18	20.28	1,412,163	+0.02(+0.10%)
Feb 11, 2014	20.12	20.46	20.09	20.26	1,446,565	+0.13(+0.63%)
Feb 10, 2014	20.10	20.30	19.97	20.14	1,973,023	-0.03(-0.13%)
Feb 07, 2014	19.88	20.19	19.87	20.17	1,169,559	+0.29(+1.44%)
Feb 06, 2014	19.53	19.94	19.53	19.88	1,199,358	+0.39(+1.98%)
Feb 05, 2014	19.46	19.63	19.39	19.49	1,494,859	-0.06(-0.31%)
Feb 04, 2014	19.37	19.63	19.20	19.55	1,769,985	+0.25(+1.31%)
Feb 03, 2014	19.94	19.97	19.24	19.30	2,242,469	-0.64(-3.20%)
Jan 31, 2014	19.55	20.11	19.51	19.94	1,842,198	+0.10(+0.50%)
Jan 30, 2014	19.77	19.90	19.67	19.84	1,714,210	+0.21(+1.08%)
Jan 29, 2014	19.57	19.76	19.47	19.63	2,438,562	-0.11(-0.54%)
Jan 28, 2014	19.63	19.84	19.55	19.73	2,772,082	+0.15(+0.75%)
Jan 27, 2014	19.78	19.84	19.49	19.59	3,007,558	-0.19(-0.97%)
Jan 24, 2014	20.30	20.30	19.69	19.78	3,946,277	-0.60(-2.97%)
Jan 23, 2014	20.03	20.40	20.03	20.38	2,385,286	+0.26(+1.29%)
Jan 22, 2014	20.23	20.27	19.96	20.13	1,316,449	-0.08(-0.39%)
Jan 21, 2014	20.03	20.23	19.88	20.21	2,049,448	+0.45(+2.25%)
Jan 17, 2014	20.01	19.76	19.76	19.76	1,633,231	-0.23(-1.16%)
Jan 16, 2014	20.04	20.07	19.80	19.99	993,556	-0.09(-0.43%)
Jan 15, 2014	19.95	20.13	19.87	20.08	1,123,037	+0.13(+0.67%)
Jan 14, 2014	19.87	20.06	19.77	19.95	1,282,029	+0.16(+0.81%)
Jan 13, 2014	20.09	20.17	19.72	19.79	1,596,520	-0.39(-1.94%)
Jan 10, 2014	20.14	20.40	20.13	20.18	1,151,176	+0.07(+0.36%)
Jan 09, 2014	20.17	20.31	20.01	20.11	1,009,446	-0.07(-0.33%)
Jan 08, 2014	20.23	20.35	20.01	20.17	1,951,729	-0.05(-0.23%)
Jan 07, 2014	20.17	20.32	20.16	20.22	1,075,973	+0.09(+0.43%)
Jan 06, 2014	20.36	20.39	20.04	20.13	1,661,150	-0.27(-1.30%)
Jan 03, 2014	20.43	20.55	20.36	20.40	806,239	+0.03(+0.16%)
Jan 02, 2014	20.50	20.54	20.28	20.36	1,073,158	-0.19(-0.91%)
Dec 31, 2013	20.69	20.55	20.55	20.55	967,171	-0.09(-0.45%)
Dec 30, 2013	20.62	20.74	20.58	20.64	847,717	+0.01(+0.06%)
Dec 27, 2013	20.59	20.81	20.56	20.63	1,091,517	+0.04(+0.19%)
Dec 26, 2013	20.60	20.74	20.58	20.59	1,140,349	+0.02(+0.10%)
Dec 24, 2013	20.54	20.71	20.49	20.57	400,969	-0.01(-0.06%)
Dec 23, 2013	20.42	20.66	20.29	20.58	2,512,622	+0.29(+1.44%)
Dec 20, 2013	20.15	20.42	20.11	20.29	3,779,981	+0.19(+0.96%)
Dec 19, 2013	20.11	20.21	20.01	20.10	1,604,027	-0.07(-0.33%)
Dec 18, 2013	19.57	20.25	19.51	20.17	3,583,701	+0.66(+3.37%)
Dec 17, 2013	19.59	19.63	19.44	19.51	2,384,886	-0.07(-0.37%)
Dec 16, 2013	19.40	19.63	19.39	19.58	906,471	+0.22(+1.13%)
Dec 13, 2013	19.34	19.42	19.30	19.36	857,977	+0.03(+0.17%)
Dec 12, 2013	19.20	19.39	19.13	19.33	1,726,610	+0.11(+0.55%)
Dec 11, 2013	19.46	19.55	19.12	19.22	1,668,575	-0.27(-1.36%)
Dec 10, 2013	19.59	19.74	19.46	19.49	894,334	-0.14(-0.74%)
Dec 09, 2013	19.55	19.75	19.50	19.63	1,289,942	+0.13(+0.67%)
Dec 06, 2013	19.33	19.57	19.31	19.50	927,482	+0.30(+1.54%)
Dec 05, 2013	19.22	19.34	19.14	19.21	1,509,987	-0.09(-0.48%)
Dec 04, 2013	19.36	19.56	19.21	19.30	2,039,774	-0.18(-0.91%)
Dec 03, 2013	19.40	19.49	19.26	19.47	1,923,296	-0.01(-0.07%)

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.