Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	22.51	22.55	22.04	22.25	11,992,936	-0.19(-0.83%)
Mar 28, 2014	22.38	22.47	22.26	22.43	6,580,509	+0.15(+0.69%)
Mar 27, 2014	21.98	22.44	21.85	22.28	8,692,616	+0.35(+1.60%)
Mar 26, 2014	22.43	22.53	21.91	21.93	10,922,328	-0.43(-1.91%)
Mar 25, 2014	22.43	22.49	22.14	22.36	6,723,359	+0.01(+0.05%)
Mar 24, 2014	21.99	22.52	21.99	22.34	5,572,393	+0.08(+0.37%)
Mar 21, 2014	22.56	22.69	22.20	22.26	16,141,511	-0.14(-0.61%)
Mar 20, 2014	22.44	22.52	22.17	22.40	11,619,507	-0.43(-1.87%)
Mar 19, 2014	22.78	22.94	22.68	22.83	8,689,440	+0.03(+0.12%)
Mar 18, 2014	22.79	22.93	22.64	22.80	4,302,361	+0.03(+0.14%)
Mar 17, 2014	22.76	22.81	22.54	22.77	7,100,273	+0.07(+0.29%)
Mar 14, 2014	22.49	22.78	22.48	22.70	6,435,026	+0.22(+1.00%)
Mar 13, 2014	22.61	22.71	22.37	22.48	6,733,261	-0.10(-0.44%)
Mar 12, 2014	22.49	22.63	22.36	22.57	6,308,403	-0.01(-0.04%)
Mar 11, 2014	22.68	22.74	22.50	22.58	12,002,561	-0.26(-1.14%)
Mar 10, 2014	23.10	23.12	22.74	22.84	5,404,119	-0.33(-1.43%)
Mar 07, 2014	23.27	23.31	23.00	23.18	9,345,527	+0.02(+0.09%)
Mar 06, 2014	23.03	23.25	23.02	23.15	12,579,095	+0.11(+0.47%)
Mar 05, 2014	23.06	23.19	22.98	23.05	8,445,942	-0.10(-0.42%)
Mar 04, 2014	22.75	23.16	22.75	23.14	13,749,046	+0.54(+2.38%)
Mar 03, 2014	22.34	22.61	22.20	22.61	10,585,399	+0.18(+0.82%)
Feb 28, 2014	22.49	22.63	22.30	22.42	9,613,778	+0.02(+0.10%)
Feb 27, 2014	22.45	22.93	22.33	22.40	11,183,761	+0.02(+0.10%)
Feb 26, 2014	22.61	22.63	22.12	22.38	13,569,352	-0.17(-0.77%)
Feb 25, 2014	22.42	22.78	22.41	22.55	9,470,424	-0.12(-0.55%)
Feb 24, 2014	22.93	22.96	22.58	22.68	14,167,127	-0.16(-0.69%)
Feb 21, 2014	22.84	22.96	22.68	22.83	17,391,590	+0.03(+0.14%)
Feb 20, 2014	22.04	23.06	21.95	22.80	24,475,522	+0.81(+3.70%)
Feb 19, 2014	21.99	22.20	21.93	21.99	17,735,808	-0.02(-0.10%)
Feb 18, 2014	22.27	22.34	21.96	22.01	16,015,288	-0.16(-0.71%)
Feb 14, 2014	22.24	22.17	22.17	22.17	25,815,738	-0.01(-0.05%)
Feb 13, 2014	22.04	22.43	21.89	22.18	26,170,840	+0.09(+0.39%)
Feb 12, 2014	22.34	22.45	22.06	22.09	19,769,572	-0.58(-2.56%)
Feb 11, 2014	22.22	22.75	22.17	22.67	17,323,512	+0.46(+2.05%)
Feb 10, 2014	22.45	22.50	22.05	22.22	12,444,975	-0.27(-1.21%)
Feb 07, 2014	22.41	22.55	22.26	22.49	20,642,212	+0.19(+0.85%)
Feb 06, 2014	21.68	22.44	21.55	22.30	24,807,798	+0.66(+3.06%)
Feb 05, 2014	21.68	21.94	21.44	21.63	27,002,958	-0.04(-0.18%)
Feb 04, 2014	21.43	21.72	21.36	21.67	11,489,591	+0.32(+1.50%)
Feb 03, 2014	21.98	22.13	21.33	21.35	12,227,345	-0.63(-2.87%)
Jan 31, 2014	21.68	22.20	21.52	21.98	15,455,620	+0.18(+0.85%)
Jan 30, 2014	21.66	21.86	21.61	21.80	13,687,804	+0.23(+1.08%)
Jan 29, 2014	21.42	21.78	21.33	21.56	11,050,293	-0.04(-0.20%)
Jan 28, 2014	21.12	21.69	21.12	21.61	10,791,169	+0.50(+2.37%)
Jan 27, 2014	21.16	21.30	20.87	21.11	10,839,976	-0.05(-0.23%)
Jan 24, 2014	21.18	21.28	20.92	21.16	13,369,630	-0.16(-0.74%)
Jan 23, 2014	21.10	21.41	20.99	21.31	10,057,342	+0.16(+0.77%)
Jan 22, 2014	21.45	21.49	21.03	21.15	9,836,602	-0.27(-1.24%)
Jan 21, 2014	21.44	21.54	21.27	21.42	7,975,532	+0.12(+0.59%)
Jan 17, 2014	21.42	21.29	21.29	21.29	13,301,500	-0.08(-0.38%)
Jan 16, 2014	21.23	21.39	21.13	21.37	13,678,340	+0.14(+0.66%)
Jan 15, 2014	21.26	21.26	21.14	21.23	11,053,865	-0.03(-0.13%)
Jan 14, 2014	21.29	21.38	21.14	21.26	11,350,897	+0.07(+0.31%)
Jan 13, 2014	21.28	21.49	21.15	21.19	16,592,355	-0.17(-0.79%)
Jan 10, 2014	21.37	21.47	21.19	21.36	13,352,146	+0.05(+0.25%)
Jan 09, 2014	21.37	21.64	21.09	21.31	17,302,466	+0.05(+0.23%)
Jan 08, 2014	20.92	21.30	20.86	21.26	19,236,732	+0.08(+0.38%)
Jan 07, 2014	20.76	21.19	20.72	21.18	15,376,234	+0.33(+1.59%)
Jan 06, 2014	20.77	20.90	20.60	20.85	12,886,728	+0.20(+0.97%)
Jan 03, 2014	20.77	20.84	20.51	20.65	8,512,763	-0.14(-0.65%)

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.