Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.26	18.35	18.26	18.31	34,385	+0.10(+0.53%)
Mar 28, 2014	18.19	18.26	18.18	18.21	27,666	+0.16(+0.91%)
Mar 27, 2014	17.96	18.06	17.96	18.05	32,814	+0.10(+0.54%)
Mar 26, 2014	18.02	18.07	17.94	17.95	91,106	+0.01(+0.03%)
Mar 25, 2014	17.89	17.96	17.84	17.94	49,724	+0.19(+1.09%)
Mar 24, 2014	17.81	17.82	17.64	17.75	49,098	+0.05(+0.27%)
Mar 21, 2014	17.82	17.84	17.69	17.70	37,741	+0.01(+0.08%)
Mar 20, 2014	17.59	17.72	17.57	17.69	28,904	-0.05(-0.29%)
Mar 19, 2014	17.93	17.93	17.69	17.74	31,263	-0.21(-1.20%)
Mar 18, 2014	17.83	17.98	17.83	17.95	38,604	+0.13(+0.72%)
Mar 17, 2014	17.67	17.87	17.67	17.83	45,499	+0.18(+1.04%)
Mar 14, 2014	17.65	17.71	17.60	17.64	129,095	-0.01(-0.08%)
Mar 13, 2014	18.04	18.04	17.61	17.66	19,094	-0.27(-1.51%)
Mar 12, 2014	17.84	17.94	17.80	17.93	80,966	-0.06(-0.31%)
Mar 11, 2014	18.11	18.15	17.97	17.99	47,365	-0.14(-0.76%)
Mar 10, 2014	18.14	18.14	18.02	18.12	41,098	-0.10(-0.56%)
Mar 07, 2014	18.36	18.36	18.18	18.23	65,832	-0.12(-0.67%)
Mar 06, 2014	18.32	18.40	18.32	18.35	206,251	+0.17(+0.93%)
Mar 05, 2014	18.11	18.21	18.11	18.18	46,295	+0.00(+0.00%)
Mar 04, 2014	18.16	18.20	18.15	18.18	319,049	+0.33(+1.86%)
Mar 03, 2014	17.97	17.98	17.84	17.85	949,562	-0.37(-2.02%)
Feb 28, 2014	18.21	18.29	18.15	18.22	160,437	+0.05(+0.25%)
Feb 27, 2014	18.03	18.19	18.03	18.17	139,759	+0.11(+0.59%)
Feb 26, 2014	18.09	18.14	18.04	18.06	45,349	-0.06(-0.34%)
Feb 25, 2014	18.21	18.22	18.12	18.12	50,444	-0.09(-0.51%)
Feb 24, 2014	18.14	18.27	18.06	18.22	86,473	+0.16(+0.88%)
Feb 21, 2014	18.05	18.15	18.05	18.06	176,541	+0.02(+0.08%)
Feb 20, 2014	17.91	18.06	17.91	18.04	38,943	+0.09(+0.48%)
Feb 19, 2014	18.04	18.10	17.95	17.95	92,366	-0.11(-0.62%)
Feb 18, 2014	18.03	18.12	18.03	18.07	88,787	+0.09(+0.49%)
Feb 14, 2014	17.89	17.98	17.98	17.98	39,121	+0.12(+0.67%)
Feb 13, 2014	17.62	17.88	17.62	17.86	77,138	+0.05(+0.26%)
Feb 12, 2014	17.82	17.86	17.79	17.81	228,548	+0.01(+0.03%)
Feb 11, 2014	17.57	17.82	17.57	17.81	145,408	+0.30(+1.69%)
Feb 10, 2014	17.52	17.53	17.47	17.51	45,280	-0.04(-0.23%)
Feb 07, 2014	17.43	17.57	17.41	17.55	100,177	+0.18(+1.06%)
Feb 06, 2014	17.19	17.39	17.19	17.37	90,790	+0.30(+1.74%)
Feb 05, 2014	17.03	17.09	16.96	17.07	65,474	+0.02(+0.12%)
Feb 04, 2014	16.93	17.05	16.93	17.05	151,163	+0.16(+0.94%)
Feb 03, 2014	17.19	17.19	16.86	16.89	186,728	-0.33(-1.90%)
Jan 31, 2014	17.14	17.29	17.10	17.22	185,237	-0.22(-1.26%)
Jan 30, 2014	17.47	17.47	17.36	17.44	188,977	+0.11(+0.62%)
Jan 29, 2014	17.34	17.42	17.29	17.33	115,043	-0.19(-1.08%)
Jan 28, 2014	17.43	17.53	17.43	17.52	50,696	+0.12(+0.68%)
Jan 27, 2014	17.55	17.55	17.31	17.40	213,217	-0.10(-0.54%)
Jan 24, 2014	17.74	17.74	17.49	17.50	304,242	-0.46(-2.55%)
Jan 23, 2014	18.02	18.10	17.90	17.95	839,939	-0.16(-0.90%)
Jan 22, 2014	18.15	18.15	18.08	18.12	1,718,853	+0.01(+0.03%)
Jan 21, 2014	18.18	18.18	18.03	18.11	187,722	+0.09(+0.51%)
Jan 17, 2014	18.02	18.02	18.02	18.02	284,409	-0.02(-0.11%)
Jan 16, 2014	18.02	18.06	17.98	18.04	57,142	-0.04(-0.20%)
Jan 15, 2014	18.00	18.08	17.98	18.08	82,911	+0.06(+0.31%)
Jan 14, 2014	17.93	18.02	17.88	18.02	101,661	+0.14(+0.80%)
Jan 13, 2014	17.98	17.99	17.85	17.88	92,145	-0.13(-0.74%)
Jan 10, 2014	17.88	18.02	17.88	18.01	51,522	+0.18(+1.03%)
Jan 09, 2014	17.86	17.86	17.71	17.83	165,382	-0.03(-0.14%)
Jan 08, 2014	17.83	17.89	17.82	17.85	73,500	-0.01(-0.06%)
Jan 07, 2014	17.87	17.87	17.84	17.86	44,617	+0.09(+0.49%)
Jan 06, 2014	17.88	17.88	17.78	17.78	116,778	-0.05(-0.26%)
Jan 03, 2014	17.94	17.94	17.82	17.82	158,880	-0.03(-0.17%)

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.