Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	14.95	15.19	14.86	15.17	1,469,673	+0.32(+2.14%)
Mar 28, 2014	14.79	14.96	14.74	14.85	1,056,674	+0.06(+0.43%)
Mar 27, 2014	15.04	15.07	14.77	14.79	1,361,706	-0.23(-1.55%)
Mar 26, 2014	15.00	15.16	14.93	15.02	1,266,362	+0.11(+0.71%)
Mar 25, 2014	15.20	15.28	14.80	14.91	1,914,254	-0.25(-1.68%)
Mar 24, 2014	15.17	15.25	15.05	15.17	2,672,407	+0.06(+0.37%)
Mar 21, 2014	14.64	15.13	14.64	15.11	5,933,818	+0.50(+3.44%)
Mar 20, 2014	14.58	14.61	14.45	14.61	1,492,082	-0.01(-0.10%)
Mar 19, 2014	14.86	14.89	14.60	14.62	1,654,823	-0.23(-1.57%)
Mar 18, 2014	14.67	14.89	14.47	14.86	2,490,735	+0.64(+4.53%)
Mar 17, 2014	14.15	14.31	14.05	14.21	1,851,587	+0.13(+0.90%)
Mar 14, 2014	14.17	14.30	14.07	14.09	1,290,250	-0.11(-0.75%)
Mar 13, 2014	14.19	14.22	13.92	14.19	1,897,320	+0.04(+0.30%)
Mar 12, 2014	14.21	14.39	14.12	14.15	1,687,664	-0.22(-1.53%)
Mar 11, 2014	14.37	14.46	14.23	14.37	953,363	-0.02(-0.15%)
Mar 10, 2014	14.51	14.57	14.36	14.39	874,439	-0.16(-1.07%)
Mar 07, 2014	14.55	14.61	14.39	14.55	869,070	+0.06(+0.44%)
Mar 06, 2014	14.61	14.62	14.32	14.48	1,218,076	-0.10(-0.68%)
Mar 05, 2014	14.49	14.61	14.40	14.58	1,023,298	+0.12(+0.83%)
Mar 04, 2014	14.37	14.58	14.35	14.46	1,028,265	+0.22(+1.54%)
Mar 03, 2014	14.41	14.46	14.14	14.24	1,613,074	-0.30(-2.09%)
Feb 28, 2014	14.27	14.65	14.21	14.55	1,256,184	+0.30(+2.08%)
Feb 27, 2014	14.38	14.45	14.20	14.25	1,274,202	-0.18(-1.23%)
Feb 26, 2014	14.52	14.62	14.39	14.43	1,155,381	-0.06(-0.43%)
Feb 25, 2014	14.59	14.63	14.42	14.49	1,258,435	-0.08(-0.53%)
Feb 24, 2014	14.59	14.72	14.56	14.56	723,566	-0.04(-0.29%)
Feb 21, 2014	14.75	14.81	14.53	14.61	1,154,895	-0.13(-0.86%)
Feb 20, 2014	14.63	14.82	14.56	14.73	2,039,296	+0.11(+0.72%)
Feb 19, 2014	14.51	14.67	14.41	14.63	2,376,542	+0.09(+0.63%)
Feb 18, 2014	14.34	14.57	14.21	14.54	2,299,282	+0.33(+2.33%)
Feb 14, 2014	13.99	14.21	14.21	14.21	2,995,615	+0.24(+1.71%)
Feb 13, 2014	13.80	13.98	13.76	13.97	1,907,160	+0.07(+0.51%)
Feb 12, 2014	13.92	14.07	13.82	13.90	2,031,697	+0.12(+0.87%)
Feb 11, 2014	13.64	13.79	13.54	13.78	2,357,855	+0.11(+0.82%)
Feb 10, 2014	13.22	13.76	13.21	13.66	2,676,066	+0.37(+2.80%)
Feb 07, 2014	13.65	13.73	13.15	13.29	3,565,167	-0.34(-2.48%)
Feb 06, 2014	14.77	14.77	13.44	13.63	5,020,008	-0.29(-2.07%)
Feb 05, 2014	13.96	14.04	13.90	13.92	2,825,143	-0.06(-0.40%)
Feb 04, 2014	14.05	14.15	13.91	13.97	3,424,504	-0.05(-0.35%)
Feb 03, 2014	14.75	14.82	14.02	14.02	3,178,130	-0.71(-4.82%)
Jan 31, 2014	14.64	14.84	14.59	14.73	1,904,568	-0.10(-0.66%)
Jan 30, 2014	14.88	14.93	14.45	14.83	2,644,173	+0.00(+0.00%)
Jan 29, 2014	15.05	15.06	14.80	14.83	956,815	-0.30(-1.95%)
Jan 28, 2014	15.09	15.32	15.07	15.13	1,801,560	+0.04(+0.28%)
Jan 27, 2014	15.30	15.34	15.05	15.09	753,933	-0.20(-1.29%)
Jan 24, 2014	15.52	15.54	15.23	15.28	1,358,923	-0.30(-1.90%)
Jan 23, 2014	15.46	15.61	15.46	15.58	1,596,172	-0.03(-0.18%)
Jan 22, 2014	15.51	15.63	15.46	15.61	897,747	+0.11(+0.73%)
Jan 21, 2014	15.44	15.51	15.37	15.49	1,097,518	+0.18(+1.15%)
Jan 17, 2014	15.35	15.32	15.32	15.32	834,256	-0.06(-0.41%)
Jan 16, 2014	15.18	15.40	15.04	15.38	1,190,556	+0.13(+0.83%)
Jan 15, 2014	15.36	15.41	15.17	15.25	706,839	-0.11(-0.69%)
Jan 14, 2014	15.27	15.45	15.27	15.36	833,627	+0.11(+0.69%)
Jan 13, 2014	15.42	15.62	15.18	15.25	1,176,214	-0.24(-1.54%)
Jan 10, 2014	15.35	15.52	15.35	15.49	823,655	+0.15(+0.96%)
Jan 09, 2014	15.25	15.35	15.17	15.35	870,652	+0.12(+0.79%)
Jan 08, 2014	15.26	15.27	15.15	15.23	1,116,636	-0.05(-0.32%)
Jan 07, 2014	15.16	15.30	15.16	15.27	1,055,202	+0.13(+0.88%)
Jan 06, 2014	15.26	15.31	15.11	15.14	2,086,129	-0.12(-0.78%)
Jan 03, 2014	15.09	15.28	15.09	15.26	1,237,268	+0.15(+1.02%)

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.