Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.55	23.77	22.80	22.87	4,229,583	-0.39(-1.66%)
Mar 28, 2014	23.57	23.57	22.33	23.25	7,835,535	-0.50(-2.09%)
Mar 27, 2014	23.20	24.12	22.62	23.75	3,592,653	+0.62(+2.70%)
Mar 26, 2014	24.59	24.74	23.11	23.13	5,887,482	-1.10(-4.55%)
Mar 25, 2014	25.00	25.26	24.03	24.23	4,827,642	-0.15(-0.60%)
Mar 24, 2014	25.80	26.00	23.76	24.38	6,144,078	-1.14(-4.48%)
Mar 21, 2014	26.44	26.44	25.25	25.52	5,678,376	-0.65(-2.50%)
Mar 20, 2014	26.22	26.70	25.67	26.17	2,265,111	-0.05(-0.18%)
Mar 19, 2014	26.60	26.93	26.00	26.22	2,808,573	-0.39(-1.45%)
Mar 18, 2014	26.08	26.95	25.83	26.61	3,575,349	+0.44(+1.67%)
Mar 17, 2014	25.85	26.81	25.54	26.17	6,815,397	+0.57(+2.24%)
Mar 14, 2014	25.40	26.08	25.20	25.60	3,797,775	+0.12(+0.46%)
Mar 13, 2014	25.96	26.33	25.27	25.48	4,123,164	-0.49(-1.90%)
Mar 12, 2014	25.40	25.98	24.46	25.97	4,001,577	+0.25(+0.98%)
Mar 11, 2014	26.12	26.52	25.55	25.72	5,005,992	-0.37(-1.41%)
Mar 10, 2014	25.60	26.19	25.40	26.09	10,253,805	+0.38(+1.48%)
Mar 07, 2014	23.38	26.20	22.70	25.71	22,705,962	+2.56(+11.04%)
Mar 06, 2014	23.10	23.55	22.76	23.15	7,473,921	+0.02(+0.07%)
Mar 05, 2014	22.91	23.83	22.89	23.13	5,197,329	-0.41(-1.74%)
Mar 04, 2014	23.14	23.70	23.09	23.54	5,918,196	+0.94(+4.17%)
Mar 03, 2014	23.26	23.28	22.13	22.60	8,488,866	-1.12(-4.71%)
Feb 28, 2014	24.23	24.45	23.36	23.72	7,033,479	-0.45(-1.85%)
Feb 27, 2014	25.10	25.16	24.10	24.16	7,007,364	-1.19(-4.69%)
Feb 26, 2014	24.55	25.62	24.52	25.35	7,460,214	+0.37(+1.48%)
Feb 25, 2014	25.56	25.69	24.94	24.98	4,549,221	-0.61(-2.38%)
Feb 24, 2014	26.29	26.52	24.54	25.59	11,437,863	+1.05(+4.29%)
Feb 21, 2014	24.47	24.76	24.15	24.54	5,175,246	+0.16(+0.66%)
Feb 20, 2014	24.12	24.43	23.77	24.38	3,682,287	+0.41(+1.72%)
Feb 19, 2014	24.44	24.69	23.80	23.97	5,313,300	-0.59(-2.39%)
Feb 18, 2014	24.33	24.64	24.18	24.55	3,538,608	+0.29(+1.18%)
Feb 14, 2014	24.23	24.27	24.27	24.27	2,993,400	+0.11(+0.46%)
Feb 13, 2014	22.93	24.33	22.85	24.16	7,983,585	+1.23(+5.38%)
Feb 12, 2014	22.47	23.23	22.43	22.92	2,463,099	-0.04(-0.17%)
Feb 11, 2014	22.67	23.11	22.38	22.96	3,360,513	+0.38(+1.67%)
Feb 10, 2014	21.92	22.65	21.86	22.59	3,844,959	+0.67(+3.04%)
Feb 07, 2014	22.38	23.32	21.11	21.92	9,066,495	-0.39(-1.76%)
Feb 06, 2014	20.03	22.54	19.76	22.31	15,071,049	+2.33(+11.66%)
Feb 05, 2014	20.16	20.16	19.47	19.98	2,994,870	-0.08(-0.40%)
Feb 04, 2014	19.53	20.29	19.48	20.06	6,503,160	+0.83(+4.30%)
Feb 03, 2014	20.36	20.39	19.01	19.24	3,671,622	-0.58(-2.93%)
Jan 31, 2014	20.54	20.54	19.61	19.82	4,503,480	-0.89(-4.30%)
Jan 30, 2014	19.88	21.11	19.88	20.71	4,880,559	+0.81(+4.09%)
Jan 29, 2014	20.40	20.41	19.88	19.89	1,988,610	-0.59(-2.86%)
Jan 28, 2014	20.03	20.61	19.87	20.48	2,030,223	+0.58(+2.91%)
Jan 27, 2014	20.09	20.27	19.24	19.90	3,009,606	-0.23(-1.16%)
Jan 24, 2014	20.57	20.65	20.01	20.13	3,768,849	-0.46(-2.23%)
Jan 23, 2014	20.97	20.99	20.37	20.59	2,985,120	-0.08(-0.39%)
Jan 22, 2014	20.60	20.78	20.37	20.67	3,369,150	+0.18(+0.89%)
Jan 21, 2014	20.94	21.00	20.41	20.49	2,730,612	-0.47(-2.24%)
Jan 17, 2014	21.27	20.96	20.96	20.96	2,910,000	-0.26(-1.24%)
Jan 16, 2014	20.97	21.45	20.86	21.22	2,781,180	+0.26(+1.22%)
Jan 15, 2014	20.21	21.28	20.18	20.97	7,175,937	+0.76(+3.76%)
Jan 14, 2014	19.73	20.22	19.73	20.21	2,851,215	+0.52(+2.62%)
Jan 13, 2014	20.08	20.08	18.99	19.69	5,699,298	-0.53(-2.61%)
Jan 10, 2014	20.22	20.42	19.92	20.22	2,793,474	+0.00(+0.02%)
Jan 09, 2014	20.02	20.25	19.89	20.21	2,747,163	+0.20(+0.98%)
Jan 08, 2014	19.88	20.09	19.56	20.02	3,443,235	+0.02(+0.10%)
Jan 07, 2014	19.88	20.16	19.45	20.00	6,908,385	+0.72(+3.72%)
Jan 06, 2014	19.09	19.49	19.09	19.28	3,989,748	+0.13(+0.70%)
Jan 03, 2014	18.72	19.29	18.69	19.15	4,414,776	+0.59(+3.20%)

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.