Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.18	19.61	18.88	18.96	40,416	-0.18(-0.95%)
Mar 28, 2014	19.19	19.52	19.14	19.14	6,197	-0.05(-0.26%)
Mar 27, 2014	19.34	19.44	18.97	19.19	9,939	-0.29(-1.48%)
Mar 26, 2014	20.10	20.10	19.47	19.48	21,593	-0.44(-2.22%)
Mar 25, 2014	19.86	19.93	19.75	19.92	4,846	+0.18(+0.89%)
Mar 24, 2014	19.86	19.90	19.45	19.75	14,164	-0.06(-0.32%)
Mar 21, 2014	19.92	19.92	19.66	19.81	16,330	-0.11(-0.56%)
Mar 20, 2014	19.54	19.92	19.42	19.92	9,181	+0.41(+2.09%)
Mar 19, 2014	19.64	19.85	19.31	19.52	20,626	-0.31(-1.56%)
Mar 18, 2014	19.66	19.82	19.64	19.82	6,224	+0.22(+1.11%)
Mar 17, 2014	19.87	19.92	19.50	19.61	12,180	-0.06(-0.29%)
Mar 14, 2014	19.68	19.92	19.44	19.66	16,857	+0.00(+0.00%)
Mar 13, 2014	19.91	19.91	19.66	19.66	5,377	-0.01(-0.04%)
Mar 12, 2014	19.22	19.78	19.22	19.67	14,060	+0.29(+1.47%)
Mar 11, 2014	19.73	19.73	19.05	19.38	10,252	-0.40(-2.01%)
Mar 10, 2014	19.04	19.86	18.85	19.78	13,875	+0.72(+3.77%)
Mar 07, 2014	18.95	19.20	18.69	19.06	14,298	+0.24(+1.26%)
Mar 06, 2014	18.76	18.85	18.36	18.83	17,086	+0.04(+0.22%)
Mar 05, 2014	18.38	18.95	18.37	18.79	16,185	+0.29(+1.58%)
Mar 04, 2014	18.00	18.55	18.00	18.49	29,205	+0.61(+3.43%)
Mar 03, 2014	18.16	18.19	17.82	17.88	10,946	-0.52(-2.81%)
Feb 28, 2014	18.39	18.72	18.19	18.39	14,781	+0.03(+0.15%)
Feb 27, 2014	18.30	18.44	18.11	18.37	17,755	+0.03(+0.19%)
Feb 26, 2014	18.61	18.67	18.28	18.33	5,284	-0.17(-0.94%)
Feb 25, 2014	18.37	19.04	18.34	18.51	10,106	-0.01(-0.04%)
Feb 24, 2014	18.38	18.89	18.06	18.51	9,919	+0.45(+2.51%)
Feb 21, 2014	18.18	18.35	17.98	18.06	16,564	+0.01(+0.04%)
Feb 20, 2014	17.79	18.23	17.79	18.05	6,406	+0.26(+1.49%)
Feb 19, 2014	17.92	18.51	17.79	17.79	22,540	-0.13(-0.74%)
Feb 18, 2014	17.76	18.34	17.64	17.92	21,101	+0.03(+0.16%)
Feb 14, 2014	18.07	17.89	17.89	17.89	13,480	-0.20(-1.08%)
Feb 13, 2014	17.48	18.32	17.48	18.09	7,477	+0.43(+2.41%)
Feb 12, 2014	18.08	18.08	17.52	17.66	19,884	-0.31(-1.75%)
Feb 11, 2014	17.72	18.02	17.70	17.98	9,985	+0.24(+1.38%)
Feb 10, 2014	17.85	17.85	17.48	17.73	17,543	+0.01(+0.08%)
Feb 07, 2014	17.98	18.25	17.42	17.72	27,771	-0.11(-0.63%)
Feb 06, 2014	17.92	18.07	17.58	17.83	37,350	+0.04(+0.23%)
Feb 05, 2014	17.43	17.81	17.04	17.79	24,085	+0.25(+1.43%)
Feb 04, 2014	17.77	18.51	17.42	17.54	43,135	-0.10(-0.55%)
Feb 03, 2014	18.51	18.95	17.45	17.63	40,964	-0.79(-4.28%)
Jan 31, 2014	18.83	19.11	18.39	18.42	42,943	-0.66(-3.47%)
Jan 30, 2014	18.51	19.09	18.44	19.08	40,965	+0.77(+4.19%)
Jan 29, 2014	18.72	18.79	18.21	18.32	11,283	-0.50(-2.67%)
Jan 28, 2014	19.08	19.23	18.60	18.82	26,793	-0.07(-0.37%)
Jan 27, 2014	19.38	19.38	18.85	18.89	19,503	-0.49(-2.52%)
Jan 24, 2014	19.45	20.01	19.27	19.38	8,548	-0.25(-1.28%)
Jan 23, 2014	19.88	20.05	19.61	19.63	22,887	-0.44(-2.19%)
Jan 22, 2014	19.98	20.08	19.71	20.07	15,848	+0.26(+1.30%)
Jan 21, 2014	19.72	20.04	19.42	19.81	41,381	+0.31(+1.61%)
Jan 17, 2014	19.53	19.50	19.50	19.50	33,271	+0.00(+0.00%)
Jan 16, 2014	19.75	19.82	19.32	19.50	22,532	-0.31(-1.58%)
Jan 15, 2014	19.94	20.08	19.81	19.81	7,166	-0.20(-1.01%)
Jan 14, 2014	19.36	20.02	19.29	20.01	20,981	+0.73(+3.76%)
Jan 13, 2014	19.95	19.95	19.03	19.29	17,110	-0.68(-3.39%)
Jan 10, 2014	19.98	20.08	19.61	19.96	29,247	-0.08(-0.38%)
Jan 09, 2014	20.26	20.26	19.84	20.04	16,011	-0.33(-1.64%)
Jan 08, 2014	20.70	20.70	20.27	20.37	11,087	-0.20(-0.98%)
Jan 07, 2014	20.74	20.74	20.30	20.58	13,433	-0.06(-0.27%)
Jan 06, 2014	20.75	20.75	20.47	20.63	10,628	-0.04(-0.20%)
Jan 03, 2014	20.61	20.71	20.37	20.67	35,713	+0.09(+0.44%)

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.