Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.96	18.02	17.90	18.00	67,312	+0.08(+0.46%)
Feb 27, 2014	17.92	17.98	17.80	17.92	99,908	+0.02(+0.10%)
Feb 26, 2014	17.74	17.90	17.66	17.90	130,398	+0.18(+1.02%)
Feb 25, 2014	17.55	17.80	17.55	17.72	115,560	+0.21(+1.20%)
Feb 24, 2014	17.83	17.83	17.50	17.51	216,729	-0.22(-1.24%)
Feb 21, 2014	17.79	17.88	17.68	17.73	101,407	-0.09(-0.51%)
Feb 20, 2014	17.88	17.89	17.73	17.82	76,472	+0.09(+0.51%)
Feb 19, 2014	18.08	18.09	17.69	17.73	127,810	-0.27(-1.50%)
Feb 18, 2014	17.95	18.12	17.86	18.00	95,312	+0.08(+0.45%)
Feb 14, 2014	17.72	17.92	17.92	17.92	110,000	+0.21(+1.19%)
Feb 13, 2014	17.78	17.93	17.68	17.71	117,125	+0.00(+0.00%)
Feb 12, 2014	17.85	17.90	17.61	17.71	150,608	-0.15(-0.84%)
Feb 11, 2014	17.89	17.92	17.80	17.86	72,049	+0.11(+0.62%)
Feb 10, 2014	17.78	17.83	17.64	17.75	65,403	+0.06(+0.34%)
Feb 07, 2014	17.59	17.71	17.51	17.69	86,850	+0.24(+1.38%)
Feb 06, 2014	17.38	17.57	17.36	17.45	75,030	+0.11(+0.63%)
Feb 05, 2014	17.47	17.48	17.25	17.34	147,414	-0.08(-0.46%)
Feb 04, 2014	17.56	17.72	17.33	17.42	138,314	-0.13(-0.74%)
Feb 03, 2014	17.87	17.97	17.50	17.55	127,656	-0.24(-1.35%)
Jan 31, 2014	17.71	18.02	17.70	17.79	56,854	+0.06(+0.34%)
Jan 30, 2014	17.69	17.95	17.69	17.73	70,927	+0.10(+0.57%)
Jan 29, 2014	17.64	17.70	17.56	17.63	67,389	-0.04(-0.23%)
Jan 28, 2014	17.81	17.89	17.58	17.67	120,447	-0.05(-0.28%)
Jan 27, 2014	17.99	17.99	17.57	17.72	97,908	-0.20(-1.12%)
Jan 24, 2014	18.14	18.14	17.85	17.92	85,122	-0.18(-0.99%)
Jan 23, 2014	18.17	18.29	18.05	18.10	130,720	-0.04(-0.22%)
Jan 22, 2014	18.06	18.24	18.04	18.14	83,284	+0.09(+0.50%)
Jan 21, 2014	18.12	18.18	17.93	18.05	117,038	+0.03(+0.17%)
Jan 17, 2014	17.97	18.02	18.02	18.02	119,900	+0.12(+0.67%)
Jan 16, 2014	17.86	17.96	17.82	17.90	79,084	+0.01(+0.06%)
Jan 15, 2014	17.94	18.02	17.82	17.89	59,980	-0.05(-0.28%)
Jan 14, 2014	17.84	17.95	17.76	17.94	135,654	+0.15(+0.84%)
Jan 13, 2014	17.89	18.04	17.73	17.79	121,835	-0.05(-0.28%)
Jan 10, 2014	17.86	18.00	17.65	17.84	132,249	-0.02(-0.11%)
Jan 09, 2014	18.15	18.15	17.81	17.86	96,823	-0.17(-0.94%)
Jan 08, 2014	18.27	18.32	17.96	18.03	98,461	-0.21(-1.15%)
Jan 07, 2014	18.17	18.33	18.17	18.24	76,650	+0.08(+0.44%)
Jan 06, 2014	18.29	18.30	18.13	18.16	97,715	-0.05(-0.27%)
Jan 03, 2014	18.25	18.27	18.03	18.21	96,166	+0.07(+0.39%)
Jan 02, 2014	18.43	18.43	17.96	18.14	139,599	-0.18(-0.98%)
Dec 31, 2013	17.90	18.32	18.32	18.32	300,100	+0.55(+3.10%)
Dec 30, 2013	17.75	18.15	17.67	17.77	339,223	-0.07(-0.39%)
Dec 27, 2013	17.45	18.04	17.33	17.84	277,039	+0.32(+1.83%)
Dec 26, 2013	17.42	17.58	17.37	17.52	292,686	+0.18(+1.04%)
Dec 24, 2013	17.13	17.38	17.05	17.34	224,323	+0.24(+1.40%)
Dec 23, 2013	17.00	17.43	17.00	17.10	374,948	+0.13(+0.77%)
Dec 20, 2013	17.06	17.25	16.81	16.97	462,742	-0.16(-0.93%)
Dec 19, 2013	17.11	17.24	16.99	17.13	327,353	-0.23(-1.32%)
Dec 18, 2013	17.75	17.75	17.21	17.36	361,787	-0.19(-1.08%)
Dec 17, 2013	17.65	17.86	17.46	17.55	215,459	-0.01(-0.06%)
Dec 16, 2013	17.45	17.78	17.42	17.56	234,528	+0.16(+0.92%)
Dec 13, 2013	16.88	17.45	16.88	17.40	330,479	+0.46(+2.72%)
Dec 12, 2013	16.92	17.00	16.73	16.94	278,207	+0.11(+0.65%)
Dec 11, 2013	17.12	17.13	16.78	16.83	174,360	-0.20(-1.17%)
Dec 10, 2013	16.98	17.17	16.96	17.03	135,116	+0.01(+0.06%)
Dec 09, 2013	17.00	17.32	16.96	17.02	220,454	+0.05(+0.29%)
Dec 06, 2013	16.98	17.07	16.76	16.97	156,380	+0.18(+1.07%)
Dec 05, 2013	17.05	17.11	16.70	16.79	218,143	-0.18(-1.06%)
Dec 04, 2013	17.13	17.18	16.94	16.97	253,563	-0.24(-1.39%)
Dec 03, 2013	17.17	17.33	17.05	17.21	156,065	-0.07(-0.41%)

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.