Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.64	21.15	20.52	21.08	2,845,030	+0.43(+2.11%)
Mar 28, 2014	20.72	21.16	20.26	20.64	4,152,943	-0.33(-1.59%)
Mar 27, 2014	24.61	24.61	20.87	20.98	8,157,281	-4.73(-18.41%)
Mar 26, 2014	25.77	25.84	25.56	25.71	1,433,351	+0.10(+0.37%)
Mar 25, 2014	25.43	25.69	25.32	25.61	1,304,686	+0.38(+1.49%)
Mar 24, 2014	25.08	25.35	25.05	25.24	1,700,777	+0.02(+0.09%)
Mar 21, 2014	25.16	25.36	25.08	25.22	2,107,431	+0.13(+0.50%)
Mar 20, 2014	25.33	25.47	25.06	25.09	1,188,632	-0.32(-1.24%)
Mar 19, 2014	25.63	25.74	25.32	25.41	896,235	-0.16(-0.61%)
Mar 18, 2014	25.32	25.61	25.26	25.56	1,390,946	+0.24(+0.94%)
Mar 17, 2014	25.25	25.51	25.25	25.32	997,569	+0.15(+0.62%)
Mar 14, 2014	25.16	25.50	25.13	25.17	1,399,391	-0.10(-0.40%)
Mar 13, 2014	25.50	25.72	25.23	25.27	1,449,139	-0.24(-0.93%)
Mar 12, 2014	25.55	25.81	25.40	25.51	1,293,984	-0.24(-0.93%)
Mar 11, 2014	26.41	26.47	25.66	25.75	1,537,416	-0.55(-2.09%)
Mar 10, 2014	26.30	26.62	26.18	26.29	797,968	-0.16(-0.61%)
Mar 07, 2014	26.50	26.59	26.17	26.45	1,157,063	-0.02(-0.09%)
Mar 06, 2014	26.77	26.80	26.44	26.48	676,815	-0.22(-0.83%)
Mar 05, 2014	26.96	26.96	26.52	26.70	780,858	-0.28(-1.04%)
Mar 04, 2014	26.69	27.02	26.44	26.98	622,414	+0.36(+1.34%)
Mar 03, 2014	26.34	26.69	26.09	26.62	808,188	+0.01(+0.02%)
Feb 28, 2014	26.62	26.86	26.44	26.62	933,695	+0.01(+0.02%)
Feb 27, 2014	26.83	27.02	26.59	26.61	929,393	-0.23(-0.87%)
Feb 26, 2014	26.78	27.01	26.68	26.84	1,062,942	+0.06(+0.22%)
Feb 25, 2014	26.82	26.97	26.68	26.78	1,507,068	-0.07(-0.24%)
Feb 24, 2014	27.12	27.20	26.81	26.85	1,009,218	-0.27(-1.01%)
Feb 21, 2014	27.41	27.41	27.09	27.12	960,536	-0.13(-0.48%)
Feb 20, 2014	27.09	27.38	26.97	27.25	489,521	+0.12(+0.44%)
Feb 19, 2014	27.25	27.48	27.04	27.13	1,290,705	-0.32(-1.17%)
Feb 18, 2014	26.90	27.49	26.90	27.46	619,006	+0.42(+1.57%)
Feb 14, 2014	27.03	27.03	27.03	27.03	361,597	+0.04(+0.13%)
Feb 13, 2014	26.41	27.01	26.41	27.00	707,273	+0.36(+1.37%)
Feb 12, 2014	26.84	26.97	26.54	26.63	671,016	-0.20(-0.76%)
Feb 11, 2014	26.69	26.97	26.57	26.84	483,696	+0.08(+0.31%)
Feb 10, 2014	26.55	26.76	26.53	26.75	640,694	+0.08(+0.29%)
Feb 07, 2014	26.70	26.82	26.51	26.68	2,327,100	+0.01(+0.02%)
Feb 06, 2014	26.42	26.73	26.40	26.67	983,107	+0.18(+0.70%)
Feb 05, 2014	26.43	26.71	26.17	26.48	895,807	+0.04(+0.16%)
Feb 04, 2014	26.28	26.50	26.12	26.44	1,356,157	+0.22(+0.84%)
Feb 03, 2014	26.88	27.22	26.12	26.22	1,432,364	-0.80(-2.96%)
Jan 31, 2014	26.71	27.26	26.70	27.02	951,157	+0.04(+0.15%)
Jan 30, 2014	27.27	27.27	26.80	26.98	913,961	+0.17(+0.62%)
Jan 29, 2014	27.08	27.24	26.60	26.81	1,703,740	-0.39(-1.42%)
Jan 28, 2014	26.97	27.34	26.90	27.20	726,250	+0.27(+1.02%)
Jan 27, 2014	27.04	27.24	26.65	26.93	1,414,016	-0.18(-0.66%)
Jan 24, 2014	27.31	27.35	26.69	27.10	1,728,854	-0.27(-0.98%)
Jan 23, 2014	27.18	27.50	27.06	27.37	1,476,862	-0.04(-0.15%)
Jan 22, 2014	27.58	27.60	27.33	27.41	1,346,670	-0.23(-0.82%)
Jan 21, 2014	27.71	28.00	27.40	27.64	1,058,155	-0.07(-0.24%)
Jan 17, 2014	27.69	27.71	27.71	27.71	1,457,968	-0.15(-0.53%)
Jan 16, 2014	28.16	28.22	27.68	27.86	1,212,652	-0.42(-1.48%)
Jan 15, 2014	27.90	28.36	27.88	28.27	1,128,119	+0.37(+1.32%)
Jan 14, 2014	27.75	28.05	27.75	27.90	1,110,952	+0.18(+0.67%)
Jan 13, 2014	28.03	28.36	27.65	27.72	968,788	-0.56(-1.98%)
Jan 10, 2014	28.05	28.53	27.99	28.28	1,099,153	-0.02(-0.06%)
Jan 09, 2014	28.34	28.57	28.16	28.30	1,470,111	+0.12(+0.44%)
Jan 08, 2014	28.03	28.36	27.80	28.17	2,763,182	+0.05(+0.17%)
Jan 07, 2014	27.37	28.30	27.30	28.12	2,297,279	+0.66(+2.39%)
Jan 06, 2014	27.76	27.80	27.37	27.47	1,421,651	-0.32(-1.15%)
Jan 03, 2014	27.59	27.89	27.42	27.79	1,513,370	+0.41(+1.49%)
Jan 02, 2014	27.28	27.60	27.22	27.38	1,385,074	-0.14(-0.52%)
Dec 31, 2013	27.48	27.52	27.52	27.52	816,589	+0.04(+0.15%)
Dec 30, 2013	27.38	27.65	27.32	27.48	837,349	-0.05(-0.19%)
Dec 27, 2013	27.33	27.62	26.97	27.53	812,086	+0.16(+0.58%)
Dec 26, 2013	27.02	27.60	26.94	27.37	810,677	+0.18(+0.65%)
Dec 24, 2013	26.60	27.34	26.58	27.20	649,381	+0.37(+1.39%)
Dec 23, 2013	26.70	27.12	26.70	26.82	1,042,736	+0.11(+0.40%)
Dec 20, 2013	26.47	27.49	26.29	26.72	3,922,253	+0.50(+1.92%)
Dec 19, 2013	26.33	26.35	26.10	26.21	1,008,481	-0.09(-0.36%)
Dec 18, 2013	26.01	26.35	25.86	26.31	1,603,056	+0.47(+1.81%)
Dec 17, 2013	25.34	25.85	25.32	25.84	1,410,479	+0.47(+1.87%)
Dec 16, 2013	25.53	25.87	25.14	25.37	1,645,747	-0.17(-0.67%)
Dec 13, 2013	24.56	25.92	24.56	25.54	3,372,019	+1.50(+6.26%)
Dec 12, 2013	23.79	24.41	23.79	24.03	1,507,409	-0.49(-1.98%)
Dec 11, 2013	24.89	24.99	24.27	24.52	1,822,672	-0.59(-2.36%)
Dec 10, 2013	24.57	25.93	24.54	25.11	2,444,078	+0.50(+2.04%)
Dec 09, 2013	24.61	24.71	24.47	24.61	1,352,701	+0.00(+0.00%)
Dec 06, 2013	24.61	24.79	24.47	24.61	1,238,733	+0.11(+0.44%)
Dec 05, 2013	23.94	24.54	23.94	24.50	1,597,450	-0.02(-0.10%)
Dec 04, 2013	24.44	24.64	23.91	24.53	2,552,620	-0.17(-0.67%)
Dec 03, 2013	27.43	28.02	23.80	24.69	6,354,929	-4.24(-14.67%)
Dec 02, 2013	28.55	29.06	28.41	28.94	591,705	+0.15(+0.51%)
Nov 29, 2013	28.65	28.87	28.65	28.79	297,918	+0.12(+0.41%)
Nov 27, 2013	28.81	28.85	28.49	28.67	758,543	-0.22(-0.76%)
Nov 26, 2013	28.61	29.01	28.53	28.89	889,586	+0.25(+0.87%)
Nov 25, 2013	28.81	28.82	28.61	28.64	344,241	-0.23(-0.80%)
Nov 22, 2013	28.95	29.11	28.84	28.87	293,659	-0.15(-0.51%)
Nov 21, 2013	28.15	29.04	28.15	29.02	302,408	+0.40(+1.39%)
Nov 20, 2013	28.81	29.04	28.57	28.62	429,598	-0.22(-0.76%)
Nov 19, 2013	28.67	28.91	28.58	28.84	757,793	+0.18(+0.62%)
Nov 18, 2013	28.86	29.02	28.62	28.66	637,016	-0.28(-0.98%)
Nov 15, 2013	28.59	29.07	28.56	28.95	885,814	+0.23(+0.80%)
Nov 14, 2013	28.70	28.97	28.65	28.72	461,108	+0.49(+1.74%)
Nov 12, 2013	28.12	28.40	28.08	28.23	680,565	+0.01(+0.02%)
Nov 11, 2013	27.96	28.25	27.89	28.22	794,448	+0.15(+0.53%)
Nov 08, 2013	27.66	28.14	27.53	28.07	478,588	+0.38(+1.37%)
Nov 07, 2013	27.85	27.99	27.69	27.69	623,652	-0.11(-0.38%)
Nov 06, 2013	28.06	28.20	27.72	27.80	515,353	+0.02(+0.06%)
Nov 05, 2013	27.89	27.99	27.67	27.78	659,089	-0.11(-0.40%)
Nov 04, 2013	28.25	28.25	27.85	27.89	732,733	-0.17(-0.61%)
Nov 01, 2013	28.06	28.11	27.67	28.07	662,066	+0.19(+0.68%)
Oct 31, 2013	28.06	28.13	27.78	27.88	1,066,633	-0.09(-0.34%)
Oct 30, 2013	28.20	28.20	27.79	27.97	1,064,783	-0.07(-0.25%)
Oct 29, 2013	27.96	28.27	27.95	28.04	693,287	+0.07(+0.25%)
Oct 28, 2013	28.10	28.10	27.89	27.97	518,887	-0.05(-0.17%)
Oct 25, 2013	28.27	28.27	27.89	28.02	408,288	-0.11(-0.38%)
Oct 24, 2013	27.86	28.19	27.82	28.12	686,805	+0.28(+1.00%)
Oct 23, 2013	27.83	27.97	27.72	27.85	497,401	+0.01(+0.02%)
Oct 22, 2013	27.93	28.07	27.75	27.84	719,327	-0.12(-0.44%)
Oct 21, 2013	27.57	28.01	27.34	27.96	1,158,920	+0.27(+0.98%)
Oct 18, 2013	27.18	27.72	27.12	27.69	998,498	+0.57(+2.10%)
Oct 17, 2013	27.17	27.38	26.86	27.12	1,170,534	-0.31(-1.14%)
Oct 16, 2013	27.32	27.44	27.07	27.44	993,046	+0.40(+1.49%)
Oct 15, 2013	27.38	27.54	27.03	27.04	1,394,473	-0.36(-1.30%)
Oct 14, 2013	27.17	27.45	27.06	27.39	945,055	-0.02(-0.09%)
Oct 11, 2013	27.30	27.48	27.17	27.41	651,336	+0.19(+0.70%)
Oct 10, 2013	26.92	27.23	26.85	27.22	1,371,942	+0.59(+2.22%)
Oct 09, 2013	26.71	26.94	26.46	26.63	1,557,491	-0.08(-0.31%)
Oct 08, 2013	26.59	26.94	26.49	26.72	1,715,649	+0.09(+0.33%)
Oct 07, 2013	26.76	27.06	26.63	26.63	1,702,239	-0.46(-1.71%)
Oct 04, 2013	27.03	27.25	26.79	27.09	1,674,548	+0.07(+0.26%)
Oct 03, 2013	26.89	27.41	26.89	27.02	1,797,554	-0.56(-2.05%)
Oct 02, 2013	27.64	27.74	26.78	27.59	2,716,710	-0.21(-0.74%)
Oct 01, 2013	26.48	28.02	26.45	27.79	3,781,335	-36.29(-56.63%)
Sep 27, 2013	64.19	64.57	63.93	64.08	6,766	-0.46(-0.72%)
Sep 26, 2013	67.05	67.31	64.05	64.54	6,046	-1.94(-2.93%)
Sep 25, 2013	63.86	66.49	63.86	66.49	2,153	+2.58(+4.04%)
Sep 24, 2013	63.35	64.70	63.35	63.90	25,045	+1.18(+1.87%)
Sep 23, 2013	62.70	62.83	62.55	62.73	2,204	-0.26(-0.41%)
Sep 20, 2013	63.51	63.54	62.99	62.99	5,762	-0.80(-1.25%)
Sep 19, 2013	64.15	64.22	63.79	63.79	16,415	-0.74(-1.15%)
Sep 18, 2013	64.02	64.53	63.86	64.53	2,756	-0.07(-0.11%)
Sep 17, 2013	64.54	64.60	64.54	64.60	1,026	+0.04(+0.07%)

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.