Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	14.51	14.56	14.48	14.49	2,168,015	+0.02(+0.15%)
Mar 28, 2014	14.38	14.52	14.37	14.47	2,812,487	+0.18(+1.23%)
Mar 27, 2014	14.28	14.35	14.23	14.29	2,896,583	+0.01(+0.10%)
Mar 26, 2014	14.35	14.40	14.28	14.28	2,471,207	-0.05(-0.36%)
Mar 25, 2014	14.29	14.40	14.29	14.33	2,738,707	+0.16(+1.14%)
Mar 24, 2014	14.26	14.27	14.13	14.17	3,673,463	-0.01(-0.10%)
Mar 21, 2014	14.19	14.27	14.15	14.18	8,906,744	+0.14(+0.99%)
Mar 20, 2014	13.96	14.05	13.91	14.04	4,404,020	-0.18(-1.24%)
Mar 19, 2014	14.29	14.31	14.13	14.22	3,587,402	-0.12(-0.87%)
Mar 18, 2014	14.34	14.37	14.30	14.35	3,235,945	+0.09(+0.62%)
Mar 17, 2014	14.23	14.31	14.23	14.26	3,343,857	+0.13(+0.93%)
Mar 14, 2014	14.16	14.20	14.09	14.13	5,411,489	-0.07(-0.52%)
Mar 13, 2014	14.40	14.42	14.13	14.20	8,939,337	-0.28(-1.92%)
Mar 12, 2014	14.41	14.48	14.36	14.48	6,071,205	-0.06(-0.40%)
Mar 11, 2014	14.66	14.66	14.48	14.54	2,918,562	-0.06(-0.40%)
Mar 10, 2014	14.54	14.60	14.47	14.59	4,127,699	-0.09(-0.60%)
Mar 07, 2014	14.76	14.81	14.57	14.68	14,986,091	-0.21(-1.38%)
Mar 06, 2014	14.88	14.95	14.86	14.89	2,578,180	+0.08(+0.54%)
Mar 05, 2014	14.81	14.81	14.76	14.81	2,770,841	-0.03(-0.20%)
Mar 04, 2014	14.85	14.89	14.81	14.84	2,892,555	+0.18(+1.20%)
Mar 03, 2014	14.70	14.74	14.58	14.66	3,955,504	-0.12(-0.84%)
Feb 28, 2014	14.83	14.88	14.73	14.78	3,483,758	+0.04(+0.25%)
Feb 27, 2014	14.75	14.80	14.73	14.75	4,652,119	+0.23(+1.56%)
Feb 26, 2014	14.57	14.59	14.48	14.52	2,670,402	+0.04(+0.30%)
Feb 25, 2014	14.54	14.58	14.46	14.48	3,982,388	-0.01(-0.05%)
Feb 24, 2014	14.48	14.56	14.47	14.48	3,350,507	-0.07(-0.45%)
Feb 21, 2014	14.54	14.59	14.52	14.55	9,368,142	+0.06(+0.40%)
Feb 20, 2014	14.44	14.51	14.39	14.49	1,756,087	+0.00(+0.00%)
Feb 19, 2014	14.51	14.54	14.45	14.49	3,705,513	-0.01(-0.05%)
Feb 18, 2014	14.47	14.58	14.44	14.50	11,562,802	+0.01(+0.05%)
Feb 14, 2014	14.46	14.49	14.49	14.49	1,349,892	+0.04(+0.30%)
Feb 13, 2014	14.35	14.48	14.32	14.45	2,821,067	+0.01(+0.10%)
Feb 12, 2014	14.48	14.51	14.40	14.43	5,078,589	+0.17(+1.18%)
Feb 11, 2014	14.15	14.32	14.15	14.26	4,803,171	+0.34(+2.47%)
Feb 10, 2014	13.95	13.98	13.90	13.92	3,037,084	-0.13(-0.94%)
Feb 07, 2014	13.99	14.09	13.97	14.05	3,844,716	+0.05(+0.37%)
Feb 06, 2014	13.90	14.04	13.89	14.00	7,695,108	+0.25(+1.81%)
Feb 05, 2014	13.71	13.76	13.63	13.75	4,848,277	-0.22(-1.57%)
Feb 04, 2014	13.91	14.05	13.90	13.97	7,142,259	+0.21(+1.49%)
Feb 03, 2014	14.01	14.01	13.71	13.77	7,874,724	-0.24(-1.73%)
Jan 31, 2014	13.98	14.05	13.90	14.01	3,500,356	-0.04(-0.31%)
Jan 30, 2014	14.13	14.17	13.99	14.05	10,125,419	+0.06(+0.42%)
Jan 29, 2014	14.06	14.06	13.93	13.99	7,657,818	-0.26(-1.80%)
Jan 28, 2014	14.23	14.28	14.20	14.25	6,914,305	+0.04(+0.31%)
Jan 27, 2014	14.21	14.27	14.13	14.21	5,377,166	-0.05(-0.36%)
Jan 24, 2014	14.43	14.45	14.22	14.26	8,897,242	-0.31(-2.11%)
Jan 23, 2014	14.70	14.71	14.49	14.57	5,934,171	-0.39(-2.60%)
Jan 22, 2014	14.98	14.98	14.88	14.95	2,727,852	-0.04(-0.24%)
Jan 21, 2014	15.05	15.08	14.92	14.99	4,282,537	-0.11(-0.73%)
Jan 17, 2014	15.12	15.10	15.10	15.10	8,087,755	+0.23(+1.53%)
Jan 16, 2014	14.88	14.92	14.85	14.87	2,674,264	+0.01(+0.10%)
Jan 15, 2014	14.93	14.90	14.85	14.86	1,943,935	-0.07(-0.49%)
Jan 14, 2014	14.84	14.94	14.80	14.93	2,227,739	+0.18(+1.19%)
Jan 13, 2014	14.86	14.86	14.72	14.76	2,502,451	-0.22(-1.47%)
Jan 10, 2014	14.90	15.00	14.87	14.98	3,172,652	+0.12(+0.79%)
Jan 09, 2014	14.88	14.89	14.78	14.86	2,032,212	-0.09(-0.59%)
Jan 08, 2014	14.95	14.97	14.89	14.95	2,120,273	+0.08(+0.54%)
Jan 07, 2014	14.81	14.89	14.79	14.87	2,353,341	+0.12(+0.79%)
Jan 06, 2014	14.77	14.81	14.69	14.75	10,731,580	+0.02(+0.15%)
Jan 03, 2014	14.76	14.81	14.71	14.73	2,208,140	-0.21(-1.37%)

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.