Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	24.96	25.54	24.80	25.52	1,089,315	+0.58(+2.33%)
Mar 28, 2014	24.66	25.09	24.66	24.94	1,266,629	+0.28(+1.13%)
Mar 27, 2014	24.64	25.01	24.33	24.66	1,692,827	-0.12(-0.50%)
Mar 26, 2014	25.20	25.26	24.76	24.78	1,157,428	-0.41(-1.63%)
Mar 25, 2014	25.24	25.31	24.97	25.20	2,444,694	+0.02(+0.09%)
Mar 24, 2014	25.40	25.46	24.99	25.17	1,420,027	-0.30(-1.17%)
Mar 21, 2014	25.20	25.47	25.01	25.47	1,999,437	+0.37(+1.46%)
Mar 20, 2014	25.22	25.29	24.66	25.10	1,085,059	-0.07(-0.27%)
Mar 19, 2014	25.63	25.63	25.00	25.17	2,890,873	-0.41(-1.61%)
Mar 18, 2014	25.45	25.61	25.33	25.58	1,304,047	+0.07(+0.27%)
Mar 17, 2014	25.52	25.79	25.24	25.52	3,127,166	-0.64(-2.45%)
Mar 14, 2014	24.69	26.16	24.62	26.16	3,314,249	+1.35(+5.44%)
Mar 13, 2014	24.60	24.92	24.55	24.81	1,691,917	+0.21(+0.84%)
Mar 12, 2014	24.49	24.65	24.28	24.60	1,421,182	+0.05(+0.19%)
Mar 11, 2014	24.30	24.69	24.30	24.55	1,347,197	+0.32(+1.32%)
Mar 10, 2014	24.39	24.51	24.07	24.23	978,893	-0.23(-0.94%)
Mar 07, 2014	24.51	24.62	24.17	24.46	1,465,772	-0.02(-0.09%)
Mar 06, 2014	24.88	24.88	24.46	24.49	1,436,417	-0.46(-1.83%)
Mar 05, 2014	25.13	25.17	24.76	24.94	1,372,980	-0.16(-0.64%)
Mar 04, 2014	25.15	25.24	24.90	25.10	1,491,947	+0.16(+0.64%)
Mar 03, 2014	24.99	25.07	24.69	24.94	1,220,068	-0.05(-0.18%)
Feb 28, 2014	24.44	25.20	24.44	24.99	3,211,556	+0.21(+0.83%)
Feb 27, 2014	24.81	24.98	24.65	24.78	1,737,858	-0.09(-0.37%)
Feb 26, 2014	25.06	25.20	24.81	24.88	1,322,344	-0.25(-1.00%)
Feb 25, 2014	24.99	25.31	24.92	25.13	2,933,179	+0.16(+0.64%)
Feb 24, 2014	24.92	25.24	24.76	24.97	2,761,147	+0.21(+0.83%)
Feb 21, 2014	24.92	24.99	24.69	24.76	1,218,109	-0.05(-0.18%)
Feb 20, 2014	25.04	25.17	24.78	24.81	1,387,318	-0.30(-1.19%)
Feb 19, 2014	25.01	25.17	24.90	25.10	1,717,477	+0.02(+0.09%)
Feb 18, 2014	24.85	25.15	24.76	25.08	1,014,347	+0.14(+0.55%)
Feb 14, 2014	24.62	24.94	24.94	24.94	1,153,807	+0.27(+1.11%)
Feb 13, 2014	24.53	24.94	24.51	24.67	911,902	-0.02(-0.09%)
Feb 12, 2014	24.49	24.71	24.42	24.69	1,611,764	+0.18(+0.75%)
Feb 11, 2014	24.19	24.60	24.07	24.51	3,235,377	+0.23(+0.94%)
Feb 10, 2014	24.17	24.37	24.05	24.28	1,048,885	+0.02(+0.09%)
Feb 07, 2014	24.10	24.38	24.10	24.26	1,161,071	+0.25(+1.05%)
Feb 06, 2014	23.80	24.21	23.59	24.01	687,339	+0.18(+0.77%)
Feb 05, 2014	23.91	24.05	23.64	23.82	1,027,195	-0.11(-0.48%)
Feb 04, 2014	23.48	24.05	23.07	23.94	1,415,319	+0.39(+1.65%)
Feb 03, 2014	24.26	24.26	23.52	23.55	1,356,289	-0.71(-2.92%)
Jan 31, 2014	24.03	24.35	23.98	24.26	2,847,893	-0.02(-0.09%)
Jan 30, 2014	24.21	24.35	24.10	24.28	2,397,283	+0.21(+0.86%)
Jan 29, 2014	24.14	24.37	23.98	24.07	1,113,752	-0.27(-1.13%)
Jan 28, 2014	24.10	24.39	24.01	24.35	3,656,759	+0.37(+1.53%)
Jan 27, 2014	24.19	24.35	23.85	23.98	1,980,176	-0.27(-1.13%)
Jan 24, 2014	24.37	24.66	24.23	24.26	1,609,191	-0.41(-1.67%)
Jan 23, 2014	24.42	24.68	24.35	24.67	1,858,063	+0.21(+0.84%)
Jan 22, 2014	24.30	24.60	24.23	24.46	2,165,013	+0.30(+1.23%)
Jan 21, 2014	23.91	24.23	23.89	24.17	1,570,380	+0.25(+1.05%)
Jan 17, 2014	23.91	23.91	23.91	23.91	1,450,081	-0.07(-0.29%)
Jan 16, 2014	23.89	24.10	23.78	23.98	1,717,731	+0.02(+0.10%)
Jan 15, 2014	23.91	24.30	23.91	23.96	3,019,621	+0.05(+0.19%)
Jan 14, 2014	23.34	24.07	23.25	23.91	3,807,571	+0.55(+2.35%)
Jan 13, 2014	23.41	23.57	23.25	23.36	2,370,959	-0.07(-0.29%)
Jan 10, 2014	22.88	23.62	22.84	23.43	4,041,444	+0.55(+2.40%)
Jan 09, 2014	22.70	22.95	22.40	22.88	1,474,727	+0.25(+1.11%)
Jan 08, 2014	22.66	22.68	22.34	22.63	917,934	-0.02(-0.10%)
Jan 07, 2014	22.43	22.77	22.34	22.66	1,915,882	+0.16(+0.71%)
Jan 06, 2014	22.47	22.54	22.24	22.50	1,378,517	+0.00(+0.00%)
Jan 03, 2014	22.52	22.59	22.36	22.50	983,835	-0.02(-0.10%)
Jan 02, 2014	22.54	22.59	22.31	22.52	697,168	+0.02(+0.10%)
Dec 31, 2013	22.22	22.50	22.50	22.50	900,183	+0.14(+0.61%)
Dec 30, 2013	22.15	22.47	22.15	22.36	613,114	+0.14(+0.62%)
Dec 27, 2013	22.24	22.27	22.01	22.22	1,007,682	-0.03(-0.14%)
Dec 26, 2013	22.09	22.36	22.09	22.25	587,608	+0.02(+0.10%)
Dec 24, 2013	21.64	22.27	21.46	22.23	1,997,988	+0.11(+0.51%)
Dec 23, 2013	22.14	22.36	22.07	22.12	1,036,084	-0.04(-0.20%)
Dec 20, 2013	22.09	22.27	22.07	22.16	1,312,017	+0.02(+0.10%)
Dec 19, 2013	22.41	22.44	22.03	22.14	1,226,505	-0.38(-1.70%)
Dec 18, 2013	22.34	22.63	22.03	22.52	1,703,623	+0.22(+1.01%)
Dec 17, 2013	22.07	22.39	22.03	22.30	736,886	+0.16(+0.71%)
Dec 16, 2013	22.16	22.23	21.98	22.14	764,671	+0.05(+0.20%)
Dec 13, 2013	21.69	22.14	21.58	22.09	897,723	+0.38(+1.76%)
Dec 12, 2013	21.67	21.76	21.42	21.71	1,430,809	-0.07(-0.31%)
Dec 11, 2013	21.98	22.16	21.63	21.78	1,305,864	-0.45(-2.02%)
Dec 10, 2013	22.14	22.43	22.12	22.23	768,877	-0.02(-0.10%)
Dec 09, 2013	21.87	22.27	21.87	22.25	820,105	+0.31(+1.44%)
Dec 06, 2013	22.12	22.12	21.80	21.94	995,055	+0.09(+0.41%)
Dec 05, 2013	21.89	22.09	21.76	21.85	1,169,540	-0.27(-1.22%)
Dec 04, 2013	22.03	22.23	21.80	22.12	1,092,582	+0.00(+0.00%)
Dec 03, 2013	22.25	22.34	22.09	22.12	1,946,730	-0.27(-1.21%)
Dec 02, 2013	22.39	22.47	22.21	22.39	1,547,273	+0.05(+0.20%)
Nov 29, 2013	22.45	22.50	22.32	22.34	365,246	-0.11(-0.50%)
Nov 27, 2013	22.32	22.48	22.18	22.45	724,246	+0.02(+0.10%)
Nov 26, 2013	22.36	22.68	22.30	22.43	1,763,992	-0.02(-0.10%)
Nov 25, 2013	22.36	22.48	22.14	22.45	1,026,270	+0.07(+0.30%)
Nov 22, 2013	22.18	22.48	22.12	22.39	1,062,334	+0.02(+0.10%)
Nov 21, 2013	22.14	22.45	22.05	22.36	1,369,409	+0.18(+0.81%)
Nov 20, 2013	22.23	22.52	22.09	22.18	1,308,138	-0.07(-0.30%)
Nov 19, 2013	22.50	22.50	22.09	22.25	1,028,433	-0.23(-1.00%)
Nov 18, 2013	23.02	23.06	22.36	22.48	1,281,973	-0.45(-1.96%)
Nov 15, 2013	22.86	23.17	22.84	22.93	910,501	-0.02(-0.10%)
Nov 14, 2013	22.61	23.05	22.57	22.95	1,139,149	+0.38(+1.69%)
Nov 12, 2013	22.36	22.84	22.27	22.57	1,708,829	-0.11(-0.50%)
Nov 11, 2013	22.25	22.76	22.18	22.68	1,581,224	+0.22(+1.00%)
Nov 08, 2013	22.54	22.68	21.80	22.45	3,405,492	-0.52(-2.25%)
Nov 07, 2013	23.08	23.17	22.84	22.97	3,550,780	-0.16(-0.68%)
Nov 06, 2013	23.22	23.42	22.97	23.13	1,831,879	-0.07(-0.29%)
Nov 05, 2013	23.24	23.35	23.15	23.20	3,143,796	-0.20(-0.87%)
Nov 04, 2013	23.13	23.44	23.11	23.40	2,041,244	+0.29(+1.27%)
Nov 01, 2013	23.22	23.56	22.50	23.11	3,519,173	-0.43(-1.82%)
Oct 31, 2013	23.17	23.62	23.17	23.53	3,190,486	+0.20(+0.87%)
Oct 30, 2013	23.17	23.49	23.15	23.33	3,771,248	+0.05(+0.19%)
Oct 29, 2013	22.99	23.31	22.81	23.29	3,376,069	+0.22(+0.98%)
Oct 28, 2013	23.06	23.17	22.90	23.06	2,266,757	+0.05(+0.20%)
Oct 25, 2013	22.50	23.13	22.45	23.02	4,380,805	+0.45(+1.99%)
Oct 24, 2013	22.39	22.57	22.30	22.57	5,294,750	+0.20(+0.91%)
Oct 23, 2013	22.05	22.48	21.98	22.36	9,038,388	+0.74(+3.43%)
Oct 22, 2013	21.69	21.78	21.42	21.62	2,008,840	+0.04(+0.21%)
Oct 21, 2013	21.64	21.69	21.40	21.58	2,023,707	-0.02(-0.10%)
Oct 18, 2013	21.69	21.85	21.42	21.60	1,780,635	-0.27(-1.23%)
Oct 17, 2013	21.60	21.89	21.44	21.87	2,317,828	+0.27(+1.25%)
Oct 16, 2013	21.58	21.80	21.37	21.60	2,630,185	+0.02(+0.10%)
Oct 15, 2013	21.42	21.69	21.37	21.58	4,274,530	+0.23(+1.05%)
Oct 14, 2013	21.19	21.46	21.10	21.35	5,163,438	+0.25(+1.17%)
Oct 11, 2013	20.83	21.13	20.70	21.10	1,324,160	+0.20(+0.97%)
Oct 10, 2013	20.72	20.99	20.63	20.90	1,504,623	+0.25(+1.20%)
Oct 09, 2013	20.56	20.81	20.36	20.65	1,243,901	+0.18(+0.88%)
Oct 08, 2013	20.68	20.88	20.41	20.47	1,277,782	-0.18(-0.87%)
Oct 07, 2013	20.38	20.68	20.32	20.65	918,917	+0.13(+0.66%)
Oct 04, 2013	20.61	20.77	20.32	20.52	1,450,598	-0.16(-0.76%)
Oct 03, 2013	20.72	20.77	20.53	20.68	1,398,215	+0.02(+0.11%)
Oct 02, 2013	20.70	20.79	20.47	20.65	755,760	-0.05(-0.22%)
Oct 01, 2013	20.52	20.77	20.38	20.70	1,563,069	-0.23(-1.08%)
Sep 27, 2013	20.77	21.01	20.62	20.92	884,323	+0.00(+0.00%)
Sep 26, 2013	20.74	20.99	20.59	20.92	1,771,941	+0.10(+0.49%)
Sep 25, 2013	20.64	20.82	20.58	20.82	1,344,613	+0.16(+0.75%)
Sep 24, 2013	20.56	20.82	20.29	20.67	1,747,872	+0.04(+0.22%)
Sep 23, 2013	20.89	21.18	20.53	20.62	1,908,545	-0.40(-1.90%)
Sep 20, 2013	20.96	21.07	20.74	21.02	7,255,585	+0.07(+0.32%)
Sep 19, 2013	20.62	21.04	20.31	20.96	3,232,621	+0.18(+0.85%)
Sep 18, 2013	20.07	20.84	20.07	20.78	3,279,710	+0.55(+2.74%)
Sep 17, 2013	20.05	20.31	19.98	20.22	1,212,757	+0.04(+0.22%)
Sep 16, 2013	20.05	20.27	19.94	20.18	1,713,455	+0.24(+1.22%)
Sep 13, 2013	19.80	19.96	19.80	19.94	1,932,096	+0.07(+0.33%)
Sep 12, 2013	19.91	19.97	19.78	19.87	1,399,812	-0.13(-0.66%)
Sep 11, 2013	20.07	20.26	19.85	20.00	1,574,116	-0.20(-0.99%)
Sep 10, 2013	20.18	20.40	19.91	20.20	2,366,913	-0.09(-0.44%)
Sep 09, 2013	19.76	20.40	19.76	20.29	2,929,638	+0.53(+2.69%)
Sep 06, 2013	19.56	19.96	19.51	19.76	1,464,071	+0.20(+1.02%)
Sep 05, 2013	19.47	19.89	19.47	19.56	1,288,125	-0.02(-0.11%)
Sep 04, 2013	19.34	19.58	19.18	19.58	2,696,336	+0.18(+0.91%)
Sep 03, 2013	19.34	19.56	19.29	19.40	1,658,407	+0.09(+0.46%)
Aug 30, 2013	19.14	19.49	19.07	19.31	1,301,544	+0.07(+0.35%)
Aug 29, 2013	19.47	19.47	19.14	19.25	943,658	-0.07(-0.34%)
Aug 28, 2013	19.20	19.51	19.11	19.31	983,335	+0.00(+0.00%)
Aug 27, 2013	19.31	19.62	19.18	19.31	1,364,512	-0.20(-1.02%)
Aug 26, 2013	19.67	19.96	19.34	19.51	1,313,349	-0.22(-1.12%)
Aug 23, 2013	19.07	19.78	18.92	19.74	1,420,288	+0.69(+3.61%)
Aug 22, 2013	18.96	19.29	18.52	19.05	1,498,335	+0.04(+0.23%)
Aug 21, 2013	18.74	19.36	18.60	19.00	1,611,565	+0.09(+0.47%)
Aug 20, 2013	18.58	19.03	18.27	18.92	2,107,071	+0.20(+1.07%)
Aug 19, 2013	19.29	19.45	18.57	18.72	2,400,816	-0.75(-3.87%)
Aug 16, 2013	19.38	19.51	19.31	19.47	1,912,132	-0.11(-0.57%)
Aug 15, 2013	19.51	19.67	19.38	19.58	1,849,085	-0.18(-0.90%)
Aug 14, 2013	19.69	19.96	19.69	19.76	3,538,501	-0.18(-0.89%)
Aug 13, 2013	19.62	19.98	19.51	19.94	2,067,558	+0.22(+1.12%)
Aug 12, 2013	19.89	20.00	19.23	19.71	2,581,068	-0.35(-1.77%)
Aug 09, 2013	19.71	20.17	19.43	20.07	2,094,874	+0.11(+0.56%)
Aug 08, 2013	20.07	20.13	19.85	19.96	2,645,661	-0.22(-1.10%)
Aug 07, 2013	20.25	20.36	20.09	20.18	2,145,161	-0.22(-1.09%)
Aug 06, 2013	20.22	20.47	19.87	20.40	2,008,577	-0.07(-0.32%)
Aug 05, 2013	20.00	20.47	19.98	20.47	1,830,016	+0.11(+0.54%)
Aug 02, 2013	20.09	20.40	19.96	20.36	2,081,559	+0.09(+0.44%)
Aug 01, 2013	20.09	20.45	19.89	20.27	1,984,812	+0.02(+0.11%)
Jul 31, 2013	20.91	20.91	19.20	20.25	3,313,664	-0.60(-2.87%)
Jul 30, 2013	21.07	21.15	20.71	20.84	2,020,044	-0.31(-1.47%)
Jul 29, 2013	21.15	21.35	21.07	21.15	2,338,142	-0.20(-0.93%)
Jul 26, 2013	21.07	21.51	21.07	21.35	7,325,942	+0.11(+0.52%)
Jul 25, 2013	21.13	21.29	21.07	21.24	2,184,732	-0.04(-0.21%)
Jul 24, 2013	21.42	21.60	21.07	21.29	3,973,301	-0.27(-1.23%)
Jul 23, 2013	21.20	21.66	21.15	21.55	2,333,249	+0.13(+0.62%)
Jul 22, 2013	21.18	22.06	21.22	21.42	3,630,655	+0.13(+0.62%)
Jul 19, 2013	20.51	21.38	19.49	21.29	6,442,260	+0.62(+3.00%)

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.