Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	14.18	14.25	13.99	14.10	4,388,059	+0.28(+2.01%)
Mar 28, 2014	14.01	14.13	13.76	13.83	3,024,584	-0.09(-0.63%)
Mar 27, 2014	14.02	14.20	13.81	13.91	4,544,116	-0.11(-0.76%)
Mar 26, 2014	14.38	14.40	14.02	14.02	3,793,672	-0.24(-1.71%)
Mar 25, 2014	14.18	14.37	14.12	14.27	4,615,335	+0.17(+1.17%)
Mar 24, 2014	13.99	14.31	13.90	14.10	3,227,911	+0.17(+1.24%)
Mar 21, 2014	13.47	13.96	13.40	13.93	4,494,312	+0.47(+3.51%)
Mar 20, 2014	13.46	13.56	13.30	13.45	1,895,555	-0.04(-0.29%)
Mar 19, 2014	13.34	13.57	13.18	13.49	2,884,861	+0.16(+1.18%)
Mar 18, 2014	13.15	13.38	13.01	13.34	2,611,953	+0.20(+1.50%)
Mar 17, 2014	13.08	13.30	13.01	13.14	2,193,472	+0.13(+0.97%)
Mar 14, 2014	12.98	13.10	12.84	13.01	2,816,638	-0.01(-0.06%)
Mar 13, 2014	13.37	13.45	12.97	13.02	3,563,813	-0.30(-2.25%)
Mar 12, 2014	13.45	13.62	13.29	13.32	1,991,904	-0.23(-1.69%)
Mar 11, 2014	13.56	13.68	13.41	13.55	2,131,655	+0.05(+0.35%)
Mar 10, 2014	13.90	13.97	13.44	13.50	3,029,347	-0.45(-3.22%)
Mar 07, 2014	13.90	13.99	13.57	13.95	3,074,850	+0.03(+0.23%)
Mar 06, 2014	13.88	13.95	13.82	13.92	2,816,476	+0.13(+0.91%)
Mar 05, 2014	13.56	13.80	13.49	13.79	2,306,558	+0.21(+1.57%)
Mar 04, 2014	13.76	13.84	13.57	13.58	3,184,841	+0.02(+0.17%)
Mar 03, 2014	13.62	13.66	13.41	13.56	2,329,879	-0.18(-1.32%)
Feb 28, 2014	13.64	13.86	13.59	13.74	2,549,523	+0.02(+0.17%)
Feb 27, 2014	13.54	13.74	13.47	13.71	2,152,434	+0.18(+1.34%)
Feb 26, 2014	13.42	13.63	13.39	13.53	2,678,667	+0.20(+1.48%)
Feb 25, 2014	13.39	13.50	13.06	13.34	3,537,534	-0.11(-0.82%)
Feb 24, 2014	13.62	13.91	13.41	13.45	3,222,503	-0.46(-3.34%)
Feb 21, 2014	14.21	14.23	13.90	13.91	2,419,355	-0.27(-1.89%)
Feb 20, 2014	14.24	14.27	13.99	14.18	3,115,229	+0.00(+0.00%)
Feb 19, 2014	14.10	14.50	14.08	14.18	5,713,343	-0.01(-0.06%)
Feb 18, 2014	14.01	14.26	13.93	14.19	3,681,217	+0.11(+0.78%)
Feb 14, 2014	13.91	14.08	14.08	14.08	2,013,379	+0.16(+1.13%)
Feb 13, 2014	13.58	13.93	13.57	13.92	2,841,898	+0.21(+1.55%)
Feb 12, 2014	13.56	13.79	13.52	13.71	3,882,149	+0.23(+1.69%)
Feb 11, 2014	13.53	13.53	13.11	13.48	4,098,322	+0.63(+4.91%)
Feb 10, 2014	12.86	12.90	12.78	12.85	2,347,187	-0.02(-0.12%)
Feb 07, 2014	12.93	12.97	12.72	12.86	5,537,902	+0.10(+0.80%)
Feb 06, 2014	12.76	12.82	12.69	12.76	3,521,547	+0.07(+0.56%)
Feb 05, 2014	12.89	12.90	12.51	12.69	3,821,770	+0.12(+0.94%)
Feb 04, 2014	12.56	12.70	12.45	12.57	3,110,987	+0.10(+0.82%)
Feb 03, 2014	13.00	13.00	12.45	12.47	4,920,522	-0.53(-4.06%)
Jan 31, 2014	12.99	13.16	12.84	13.00	2,612,104	-0.17(-1.26%)
Jan 30, 2014	13.25	13.32	13.03	13.16	3,560,547	+0.09(+0.66%)
Jan 29, 2014	13.27	13.36	12.97	13.08	5,777,968	-0.20(-1.48%)
Jan 28, 2014	13.13	13.32	12.77	13.27	10,604,868	+0.29(+2.25%)
Jan 27, 2014	13.49	13.49	12.96	12.98	7,884,198	-0.38(-2.83%)
Jan 24, 2014	13.79	13.79	13.35	13.36	3,579,385	-0.48(-3.47%)
Jan 23, 2014	14.06	14.10	13.82	13.84	4,734,269	-0.26(-1.84%)
Jan 22, 2014	14.19	14.20	14.02	14.10	3,198,128	-0.06(-0.39%)
Jan 21, 2014	14.49	14.57	14.09	14.16	4,025,266	-0.33(-2.28%)
Jan 17, 2014	14.74	14.49	14.49	14.49	3,114,390	-0.20(-1.39%)
Jan 16, 2014	14.67	14.86	14.64	14.69	2,896,475	+0.06(+0.38%)
Jan 15, 2014	14.61	14.77	14.49	14.64	2,560,812	+0.02(+0.16%)
Jan 14, 2014	14.69	14.73	14.45	14.61	4,080,275	+0.00(+0.00%)
Jan 13, 2014	15.02	15.13	14.58	14.61	2,979,261	-0.43(-2.88%)
Jan 10, 2014	15.10	15.10	14.94	15.05	1,309,478	-0.01(-0.05%)
Jan 09, 2014	15.22	15.22	15.01	15.05	2,252,125	-0.09(-0.57%)
Jan 08, 2014	14.94	15.21	14.82	15.14	2,000,310	+0.19(+1.24%)
Jan 07, 2014	14.90	15.10	14.81	14.96	2,164,469	+0.09(+0.61%)
Jan 06, 2014	15.12	15.16	14.64	14.86	2,771,541	-0.23(-1.51%)
Jan 03, 2014	15.16	15.22	15.02	15.09	1,482,026	-0.03(-0.21%)

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.