Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.93	18.97	18.75	18.83	2,629,403	-0.14(-0.72%)
Feb 27, 2014	19.22	19.27	18.83	18.96	1,061,188	-0.23(-1.19%)
Feb 26, 2014	19.09	19.28	18.99	19.19	1,365,846	+0.17(+0.88%)
Feb 25, 2014	18.88	19.15	18.87	19.03	569,367	+0.08(+0.42%)
Feb 24, 2014	19.14	19.21	18.94	18.95	755,114	-0.09(-0.49%)
Feb 21, 2014	18.97	19.25	18.91	19.04	1,758,967	+0.02(+0.13%)
Feb 20, 2014	18.96	19.12	18.90	19.01	1,431,550	+0.07(+0.39%)
Feb 19, 2014	18.84	19.06	18.78	18.94	1,214,516	+0.08(+0.43%)
Feb 18, 2014	18.53	18.98	18.47	18.86	1,993,757	+0.34(+1.83%)
Feb 14, 2014	18.69	18.52	18.52	18.52	1,670,464	-0.15(-0.79%)
Feb 13, 2014	18.44	18.82	18.44	18.67	813,967	+0.07(+0.37%)
Feb 12, 2014	18.65	18.68	18.54	18.60	1,788,973	+0.01(+0.07%)
Feb 11, 2014	18.56	18.74	18.49	18.59	1,135,774	+0.06(+0.30%)
Feb 10, 2014	18.19	18.57	18.11	18.53	880,353	+0.37(+2.04%)
Feb 07, 2014	18.12	18.26	18.02	18.16	925,962	+0.14(+0.75%)
Feb 06, 2014	17.77	18.05	17.70	18.03	1,053,719	+0.28(+1.57%)
Feb 05, 2014	17.64	17.76	17.53	17.75	874,160	+0.07(+0.38%)
Feb 04, 2014	17.43	17.70	17.33	17.68	1,753,461	+0.38(+2.18%)
Feb 03, 2014	17.98	17.99	17.30	17.30	1,729,099	-0.59(-3.31%)
Jan 31, 2014	17.64	17.99	17.55	17.90	997,093	+0.06(+0.31%)
Jan 30, 2014	17.82	18.03	17.75	17.84	795,403	+0.16(+0.91%)
Jan 29, 2014	17.62	17.83	17.58	17.68	636,581	-0.12(-0.69%)
Jan 28, 2014	17.61	17.83	17.60	17.80	1,049,373	+0.25(+1.41%)
Jan 27, 2014	17.72	17.83	17.49	17.56	1,247,253	-0.13(-0.73%)
Jan 24, 2014	17.99	17.99	17.61	17.69	1,036,020	-0.40(-2.19%)
Jan 23, 2014	18.20	18.24	18.03	18.08	1,347,147	-0.12(-0.68%)
Jan 22, 2014	18.28	18.38	18.20	18.20	1,123,089	-0.04(-0.24%)
Jan 21, 2014	18.04	18.28	17.99	18.25	3,491,430	+0.27(+1.48%)
Jan 17, 2014	17.90	17.98	17.98	17.98	1,777,541	+0.02(+0.10%)
Jan 16, 2014	17.82	17.98	17.72	17.96	1,249,368	+0.09(+0.48%)
Jan 15, 2014	17.64	17.95	17.62	17.88	2,218,754	+0.24(+1.37%)
Jan 14, 2014	17.28	17.66	17.23	17.64	1,610,700	+0.38(+2.22%)
Jan 13, 2014	17.53	17.57	17.19	17.25	806,862	-0.31(-1.76%)
Jan 10, 2014	17.17	17.56	17.15	17.56	1,368,527	+0.17(+0.96%)
Jan 09, 2014	17.31	17.40	17.14	17.40	1,235,199	+0.12(+0.68%)
Jan 08, 2014	17.28	17.40	17.10	17.28	712,780	-0.06(-0.36%)
Jan 07, 2014	17.24	17.48	17.16	17.34	933,185	+0.13(+0.75%)
Jan 06, 2014	17.20	17.28	17.11	17.21	1,225,227	+0.04(+0.22%)
Jan 03, 2014	17.16	17.31	17.11	17.17	1,569,123	+0.04(+0.25%)
Jan 02, 2014	16.90	17.14	16.80	17.13	1,380,305	+0.20(+1.20%)
Dec 31, 2013	17.20	16.93	16.93	16.93	1,766,363	-0.27(-1.58%)
Dec 30, 2013	17.17	17.28	17.16	17.20	681,509	+0.00(+0.00%)
Dec 27, 2013	17.19	17.25	17.07	17.20	957,437	-0.04(-0.25%)
Dec 26, 2013	17.23	17.37	17.19	17.24	725,317	+0.07(+0.40%)
Dec 24, 2013	17.21	17.34	17.11	17.17	379,295	-0.07(-0.39%)
Dec 23, 2013	17.17	17.31	17.00	17.24	1,106,412	+0.20(+1.16%)
Dec 20, 2013	17.12	17.21	16.98	17.04	1,982,963	-0.09(-0.54%)
Dec 19, 2013	17.41	17.41	16.95	17.14	1,075,141	-0.27(-1.56%)
Dec 18, 2013	17.13	17.43	16.82	17.41	2,805,542	+0.35(+2.06%)
Dec 17, 2013	17.04	17.11	16.91	17.06	883,011	+0.01(+0.04%)
Dec 16, 2013	16.98	17.17	16.91	17.05	1,186,089	+0.10(+0.62%)
Dec 13, 2013	17.15	17.37	16.94	16.95	921,274	-0.19(-1.12%)
Dec 12, 2013	17.17	17.27	17.05	17.14	1,623,958	-0.07(-0.43%)
Dec 11, 2013	17.62	17.62	17.15	17.21	1,940,154	-0.40(-2.24%)
Dec 10, 2013	17.93	18.06	17.60	17.61	1,301,102	-0.32(-1.79%)
Dec 09, 2013	17.75	18.04	17.65	17.93	1,594,773	+0.19(+1.04%)
Dec 06, 2013	17.57	17.75	17.53	17.74	1,420,008	+0.26(+1.48%)
Dec 05, 2013	17.30	17.51	17.12	17.48	845,340	+0.17(+0.96%)
Dec 04, 2013	17.20	17.36	17.13	17.32	1,962,619	-0.05(-0.28%)
Dec 03, 2013	17.28	17.46	17.36	17.36	1,309,725	+0.00(+0.02%)

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.