Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.12	18.32	18.12	18.29	350,405	+0.39(+2.17%)
Mar 28, 2014	17.94	18.14	17.82	17.91	296,046	+0.11(+0.64%)
Mar 27, 2014	17.91	17.99	17.62	17.79	1,076,328	-0.19(-1.05%)
Mar 26, 2014	18.57	18.57	17.98	17.98	520,127	-0.42(-2.29%)
Mar 25, 2014	18.61	18.61	18.24	18.40	384,293	+0.00(+0.01%)
Mar 24, 2014	18.60	18.66	18.23	18.40	595,202	-0.08(-0.45%)
Mar 21, 2014	18.67	18.89	18.43	18.48	869,074	+0.00(+0.02%)
Mar 20, 2014	17.91	18.54	17.91	18.48	983,236	+0.47(+2.61%)
Mar 19, 2014	18.10	18.26	17.79	18.01	917,300	-0.11(-0.62%)
Mar 18, 2014	18.07	18.13	17.95	18.12	689,396	+0.18(+1.02%)
Mar 17, 2014	17.91	18.03	17.82	17.94	662,100	+0.33(+1.87%)
Mar 14, 2014	17.63	17.90	17.54	17.61	639,373	-0.14(-0.81%)
Mar 13, 2014	18.24	18.28	17.68	17.75	735,932	-0.38(-2.11%)
Mar 12, 2014	18.00	18.14	17.80	18.14	638,144	-0.02(-0.11%)
Mar 11, 2014	18.38	18.40	18.09	18.16	523,714	-0.19(-1.02%)
Mar 10, 2014	18.26	18.39	18.16	18.34	434,029	-0.02(-0.11%)
Mar 07, 2014	18.44	18.50	18.22	18.36	562,888	+0.12(+0.67%)
Mar 06, 2014	18.12	18.31	18.12	18.24	1,443,360	+0.20(+1.13%)
Mar 05, 2014	17.84	18.07	17.84	18.04	509,712	+0.20(+1.13%)
Mar 04, 2014	17.58	17.89	17.53	17.84	1,131,890	+0.65(+3.78%)
Mar 03, 2014	17.05	17.25	16.98	17.19	1,024,622	-0.30(-1.74%)
Feb 28, 2014	17.32	17.65	17.29	17.49	772,047	+0.20(+1.15%)
Feb 27, 2014	17.09	17.30	17.02	17.29	227,229	+0.14(+0.82%)
Feb 26, 2014	17.22	17.28	17.00	17.15	450,156	+0.00(+0.03%)
Feb 25, 2014	17.29	17.37	17.11	17.15	386,023	-0.16(-0.95%)
Feb 24, 2014	17.11	17.49	17.05	17.31	513,146	+0.26(+1.54%)
Feb 21, 2014	17.09	17.18	17.00	17.05	338,271	+0.03(+0.19%)
Feb 20, 2014	16.93	17.09	16.80	17.02	399,170	+0.05(+0.28%)
Feb 19, 2014	17.25	17.49	16.92	16.97	595,596	-0.41(-2.35%)
Feb 18, 2014	17.29	17.42	17.23	17.38	444,130	+0.09(+0.51%)
Feb 14, 2014	17.21	17.29	17.29	17.29	968,666	+0.08(+0.46%)
Feb 13, 2014	16.81	17.23	16.80	17.21	547,637	+0.13(+0.76%)
Feb 12, 2014	17.12	17.23	16.99	17.08	471,974	+0.02(+0.10%)
Feb 11, 2014	16.85	17.14	16.74	17.06	711,295	+0.31(+1.84%)
Feb 10, 2014	16.76	16.76	16.58	16.75	488,087	+0.05(+0.30%)
Feb 07, 2014	16.44	16.71	16.35	16.70	961,558	+0.39(+2.37%)
Feb 06, 2014	15.91	16.32	15.91	16.32	1,242,806	+0.43(+2.71%)
Feb 05, 2014	15.84	15.96	15.65	15.89	449,481	-0.01(-0.08%)
Feb 04, 2014	15.78	16.05	15.64	15.90	791,534	+0.27(+1.74%)
Feb 03, 2014	16.39	16.47	15.57	15.63	2,102,381	-0.79(-4.81%)
Jan 31, 2014	16.38	16.71	16.23	16.41	525,632	-0.38(-2.26%)
Jan 30, 2014	16.70	16.89	16.58	16.80	562,094	+0.41(+2.52%)
Jan 29, 2014	16.45	16.65	16.28	16.38	772,508	-0.34(-2.02%)
Jan 28, 2014	16.47	16.78	16.47	16.72	607,106	+0.39(+2.41%)
Jan 27, 2014	16.64	16.74	16.16	16.33	958,138	-0.28(-1.69%)
Jan 24, 2014	17.18	17.18	16.59	16.61	1,227,755	-0.79(-4.53%)
Jan 23, 2014	17.73	17.74	17.24	17.39	905,516	-0.48(-2.70%)
Jan 22, 2014	17.87	17.94	17.81	17.88	238,191	+0.06(+0.31%)
Jan 21, 2014	17.87	18.00	17.65	17.82	699,197	+0.08(+0.47%)
Jan 17, 2014	17.88	17.74	17.74	17.74	1,250,582	-0.04(-0.20%)
Jan 16, 2014	17.95	17.95	17.74	17.77	338,191	-0.25(-1.38%)
Jan 15, 2014	17.64	18.03	17.64	18.02	581,848	+0.38(+2.18%)
Jan 14, 2014	17.53	17.68	17.38	17.64	389,303	+0.28(+1.59%)
Jan 13, 2014	17.87	17.87	17.30	17.36	951,838	-0.52(-2.90%)
Jan 10, 2014	17.91	17.93	17.72	17.88	445,266	-0.01(-0.08%)
Jan 09, 2014	17.90	17.90	17.70	17.89	344,177	+0.11(+0.60%)
Jan 08, 2014	17.71	17.82	17.65	17.79	430,061	+0.09(+0.48%)
Jan 07, 2014	17.83	17.85	17.62	17.70	526,440	+0.07(+0.38%)
Jan 06, 2014	17.78	17.85	17.61	17.63	468,240	+0.03(+0.19%)
Jan 03, 2014	17.48	17.71	17.48	17.60	556,869	+0.17(+1.00%)

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.