Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.74	19.82	19.69	19.72	937,717	+0.08(+0.41%)
Mar 28, 2014	19.63	19.78	19.59	19.64	775,567	+0.03(+0.15%)
Mar 27, 2014	19.63	19.69	19.47	19.61	880,006	-0.04(-0.21%)
Mar 26, 2014	19.82	19.85	19.62	19.65	1,071,324	-0.09(-0.44%)
Mar 25, 2014	19.78	19.85	19.67	19.74	1,617,764	+0.03(+0.15%)
Mar 24, 2014	19.71	19.85	19.66	19.71	1,436,032	-0.07(-0.38%)
Mar 21, 2014	19.51	19.83	19.42	19.78	1,909,096	+0.35(+1.81%)
Mar 20, 2014	19.60	19.70	19.40	19.43	2,459,307	-0.18(-0.91%)
Mar 19, 2014	19.56	19.77	19.48	19.61	1,688,797	-0.01(-0.06%)
Mar 18, 2014	19.49	19.77	19.43	19.62	1,450,904	+0.13(+0.65%)
Mar 17, 2014	19.34	19.58	19.34	19.49	1,360,609	+0.22(+1.14%)
Mar 14, 2014	19.32	19.46	19.15	19.27	1,178,024	-0.09(-0.45%)
Mar 13, 2014	19.46	19.55	19.29	19.36	1,289,485	-0.07(-0.39%)
Mar 12, 2014	19.42	19.51	19.31	19.44	1,340,047	-0.16(-0.79%)
Mar 11, 2014	19.67	19.78	19.55	19.59	1,029,628	-0.10(-0.53%)
Mar 10, 2014	19.62	19.77	19.62	19.70	777,700	-0.01(-0.03%)
Mar 07, 2014	19.83	19.85	19.64	19.70	1,112,543	-0.16(-0.78%)
Mar 06, 2014	19.89	19.94	19.79	19.86	1,108,949	+0.03(+0.15%)
Mar 05, 2014	19.70	19.85	19.62	19.83	968,765	+0.14(+0.70%)
Mar 04, 2014	19.64	19.79	19.63	19.69	1,517,790	+0.11(+0.56%)
Mar 03, 2014	19.68	19.74	19.45	19.58	1,752,212	-0.22(-1.11%)
Feb 28, 2014	19.85	19.96	19.75	19.80	1,584,688	-0.03(-0.15%)
Feb 27, 2014	19.80	19.92	19.64	19.83	1,284,297	-0.03(-0.17%)
Feb 26, 2014	19.99	20.07	19.85	19.86	924,437	-0.13(-0.63%)
Feb 25, 2014	20.09	20.14	19.91	19.99	2,088,191	-0.09(-0.43%)
Feb 24, 2014	19.86	20.19	19.86	20.08	1,772,943	+0.21(+1.04%)
Feb 21, 2014	19.78	19.93	19.74	19.87	1,499,541	+0.07(+0.38%)
Feb 20, 2014	19.66	19.85	19.56	19.79	1,965,983	+0.42(+2.16%)
Feb 19, 2014	19.42	19.60	19.35	19.38	1,781,055	-0.13(-0.67%)
Feb 18, 2014	19.40	19.63	19.36	19.51	2,131,014	+0.14(+0.70%)
Feb 14, 2014	19.26	19.37	19.37	19.37	1,533,897	-0.02(-0.12%)
Feb 13, 2014	19.25	19.48	18.98	19.39	2,286,574	+0.01(+0.03%)
Feb 12, 2014	19.85	19.88	19.31	19.39	4,709,535	-1.29(-6.23%)
Feb 11, 2014	20.48	20.79	20.38	20.68	1,732,685	+0.24(+1.19%)
Feb 10, 2014	20.49	20.56	20.37	20.43	1,575,067	-0.05(-0.22%)
Feb 07, 2014	20.62	20.74	20.47	20.48	1,293,322	+0.02(+0.11%)
Feb 06, 2014	20.11	20.55	20.01	20.46	1,718,563	+0.33(+1.63%)
Feb 05, 2014	19.97	20.21	19.94	20.13	1,269,822	+0.11(+0.54%)
Feb 04, 2014	20.17	20.17	19.88	20.02	1,615,284	-0.05(-0.23%)
Feb 03, 2014	20.43	20.44	20.03	20.07	1,935,328	-0.30(-1.50%)
Jan 31, 2014	20.33	20.44	20.19	20.37	889,711	-0.13(-0.63%)
Jan 30, 2014	20.40	20.57	20.37	20.50	735,810	+0.20(+0.97%)
Jan 29, 2014	20.38	20.43	20.14	20.30	1,099,883	-0.11(-0.53%)
Jan 28, 2014	20.39	20.49	20.30	20.41	859,200	+0.02(+0.08%)
Jan 27, 2014	20.53	20.74	20.36	20.39	1,182,973	-0.07(-0.36%)
Jan 24, 2014	20.90	20.94	20.47	20.47	1,307,262	-0.45(-2.16%)
Jan 23, 2014	20.99	21.04	20.76	20.92	1,563,962	-0.19(-0.91%)
Jan 22, 2014	21.38	21.43	21.10	21.11	1,181,923	-0.31(-1.42%)
Jan 21, 2014	21.45	21.66	21.30	21.42	1,659,096	+0.20(+0.96%)
Jan 17, 2014	21.20	21.21	21.21	21.21	1,767,212	+0.02(+0.08%)
Jan 16, 2014	21.14	21.24	21.09	21.20	771,021	+0.08(+0.37%)
Jan 15, 2014	20.96	21.20	20.96	21.12	1,316,910	+0.16(+0.75%)
Jan 14, 2014	21.20	21.20	20.93	20.96	1,168,519	-0.21(-0.99%)
Jan 13, 2014	21.22	21.38	21.12	21.17	1,272,699	-0.03(-0.16%)
Jan 10, 2014	20.92	21.31	20.83	21.20	989,346	+0.25(+1.19%)
Jan 09, 2014	20.87	21.05	20.79	20.95	846,468	+0.02(+0.08%)
Jan 08, 2014	20.94	21.08	20.88	20.94	1,039,727	-0.12(-0.56%)
Jan 07, 2014	21.20	21.29	21.04	21.05	1,217,576	-0.17(-0.80%)
Jan 06, 2014	21.23	21.30	21.15	21.22	1,214,664	-0.04(-0.19%)
Jan 03, 2014	21.15	21.34	21.15	21.26	757,005	+0.13(+0.62%)

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.