Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.16	17.83	17.05	17.62	4,609,570	+0.45(+2.62%)
Feb 27, 2014	17.58	18.18	17.00	17.17	6,158,060	-0.37(-2.11%)
Feb 26, 2014	17.67	17.67	16.98	17.54	5,303,424	-0.27(-1.52%)
Feb 25, 2014	18.38	18.38	17.73	17.81	2,815,900	-0.64(-3.47%)
Feb 24, 2014	18.00	18.55	17.94	18.45	3,166,709	+0.50(+2.79%)
Feb 21, 2014	17.56	18.12	17.39	17.95	2,444,860	+0.46(+2.63%)
Feb 20, 2014	17.65	17.75	17.23	17.49	2,801,026	-0.18(-1.02%)
Feb 19, 2014	17.29	17.85	17.17	17.67	4,644,074	+0.34(+1.96%)
Feb 18, 2014	17.43	17.76	17.09	17.33	3,196,633	-0.13(-0.74%)
Feb 14, 2014	17.46	17.46	17.46	17.46	3,155,300	-0.01(-0.06%)
Feb 13, 2014	17.05	17.49	17.01	17.47	3,711,535	+0.36(+2.10%)
Feb 12, 2014	17.02	17.25	16.92	17.11	5,259,808	+0.08(+0.47%)
Feb 11, 2014	17.50	17.55	16.92	17.03	16,150,548	-1.89(-9.99%)
Feb 10, 2014	19.15	19.20	18.80	18.92	1,758,766	-0.29(-1.51%)
Feb 07, 2014	19.66	19.70	19.13	19.21	1,792,456	-0.38(-1.94%)
Feb 06, 2014	19.05	19.75	19.03	19.59	1,974,369	+0.56(+2.94%)
Feb 05, 2014	19.37	19.41	18.77	19.03	3,463,143	-0.25(-1.30%)
Feb 04, 2014	18.95	19.41	18.81	19.28	3,460,593	+0.46(+2.44%)
Feb 03, 2014	19.01	19.30	18.72	18.82	2,607,680	-0.23(-1.21%)
Jan 31, 2014	19.30	19.34	19.03	19.05	1,750,827	-0.42(-2.16%)
Jan 30, 2014	19.39	19.64	19.10	19.47	1,565,720	+0.08(+0.41%)
Jan 29, 2014	19.15	19.67	18.70	19.39	4,102,975	+0.02(+0.10%)
Jan 28, 2014	19.15	19.67	18.82	19.37	2,724,380	+0.17(+0.89%)
Jan 27, 2014	19.49	19.63	18.89	19.20	2,120,656	-0.42(-2.14%)
Jan 24, 2014	20.10	20.18	19.52	19.62	3,165,035	-0.67(-3.30%)
Jan 23, 2014	19.98	20.55	19.91	20.29	3,770,500	+0.34(+1.70%)
Jan 22, 2014	19.49	20.00	19.49	19.95	3,128,169	+0.57(+2.94%)
Jan 21, 2014	18.76	19.39	18.75	19.38	2,034,455	+0.73(+3.91%)
Jan 17, 2014	19.18	18.65	18.65	18.65	2,034,800	-0.51(-2.66%)
Jan 16, 2014	19.12	19.62	18.98	19.16	2,267,159	+0.15(+0.79%)
Jan 15, 2014	18.81	19.23	18.49	19.01	2,234,038	+0.20(+1.06%)
Jan 14, 2014	18.47	18.87	18.44	18.81	1,271,356	+0.37(+2.01%)
Jan 13, 2014	18.92	19.18	18.32	18.44	2,665,580	-0.53(-2.79%)
Jan 10, 2014	19.17	19.27	18.88	18.97	2,347,112	-0.12(-0.63%)
Jan 09, 2014	19.21	19.36	18.90	19.09	2,118,849	-0.12(-0.62%)
Jan 08, 2014	19.31	19.47	19.15	19.21	3,761,882	-0.08(-0.41%)
Jan 07, 2014	19.33	19.38	19.00	19.29	4,137,566	+0.01(+0.05%)
Jan 06, 2014	19.63	19.65	19.25	19.28	2,489,322	-0.29(-1.48%)
Jan 03, 2014	19.81	19.88	19.45	19.57	1,588,139	-0.24(-1.21%)
Jan 02, 2014	20.29	20.34	19.67	19.81	2,977,233	-0.57(-2.80%)
Dec 31, 2013	20.18	20.38	20.38	20.38	1,277,100	+0.27(+1.34%)
Dec 30, 2013	20.50	20.57	20.08	20.11	1,232,450	-0.38(-1.85%)
Dec 27, 2013	20.30	20.67	20.26	20.49	1,031,414	+0.19(+0.94%)
Dec 26, 2013	20.50	20.66	20.20	20.30	753,654	-0.16(-0.78%)
Dec 24, 2013	20.25	20.57	20.18	20.46	708,496	+0.20(+0.99%)
Dec 23, 2013	20.19	20.54	20.08	20.26	1,568,919	+0.12(+0.60%)
Dec 20, 2013	19.78	20.41	19.70	20.14	4,674,476	+0.54(+2.76%)
Dec 19, 2013	19.10	19.72	19.07	19.60	3,189,584	+0.45(+2.35%)
Dec 18, 2013	19.91	19.95	19.00	19.15	4,734,305	-0.71(-3.58%)
Dec 17, 2013	19.02	19.89	19.00	19.86	5,570,823	+0.84(+4.42%)
Dec 16, 2013	18.99	19.11	18.93	19.02	2,339,027	+0.00(+0.00%)
Dec 13, 2013	19.20	19.39	18.91	19.02	2,301,978	-0.24(-1.25%)
Dec 12, 2013	18.89	19.35	18.89	19.26	2,427,505	+0.37(+1.96%)
Dec 11, 2013	19.26	19.32	18.84	18.89	1,873,232	-0.43(-2.23%)
Dec 10, 2013	18.59	19.81	18.49	19.32	4,151,926	+0.77(+4.15%)
Dec 09, 2013	18.30	18.56	18.19	18.55	2,839,402	+0.26(+1.42%)
Dec 06, 2013	18.75	18.76	18.24	18.29	2,445,043	-0.33(-1.77%)
Dec 05, 2013	18.46	18.74	18.40	18.62	1,802,410	+0.10(+0.54%)
Dec 04, 2013	18.69	18.89	18.41	18.52	1,999,789	-0.16(-0.86%)
Dec 03, 2013	18.82	19.13	18.50	18.68	3,091,112	-0.27(-1.42%)

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.