Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.44	14.82	14.37	14.71	1,241,720	+0.30(+2.08%)
Feb 27, 2014	14.54	14.61	14.36	14.41	1,259,531	-0.18(-1.23%)
Feb 26, 2014	14.69	14.79	14.56	14.59	1,142,078	-0.06(-0.43%)
Feb 25, 2014	14.76	14.80	14.59	14.66	1,243,945	-0.08(-0.53%)
Feb 24, 2014	14.76	14.89	14.73	14.73	715,234	-0.04(-0.29%)
Feb 21, 2014	14.93	14.98	14.70	14.78	1,141,597	-0.13(-0.86%)
Feb 20, 2014	14.81	14.99	14.73	14.90	2,015,814	+0.11(+0.72%)
Feb 19, 2014	14.68	14.84	14.58	14.80	2,349,177	+0.09(+0.63%)
Feb 18, 2014	14.51	14.74	14.38	14.71	2,272,807	+0.33(+2.33%)
Feb 14, 2014	14.15	14.37	14.37	14.37	2,961,122	+0.24(+1.71%)
Feb 13, 2014	13.97	14.14	13.92	14.13	1,885,200	+0.07(+0.51%)
Feb 12, 2014	14.09	14.23	13.98	14.06	2,008,303	+0.12(+0.87%)
Feb 11, 2014	13.80	13.95	13.70	13.94	2,330,705	+0.11(+0.82%)
Feb 10, 2014	13.38	13.92	13.37	13.82	2,645,253	+0.38(+2.80%)
Feb 07, 2014	13.81	13.89	13.30	13.45	3,524,116	-0.34(-2.48%)
Feb 06, 2014	14.94	14.94	13.60	13.79	4,962,205	-0.29(-2.07%)
Feb 05, 2014	14.12	14.21	14.07	14.08	2,792,613	-0.06(-0.40%)
Feb 04, 2014	14.21	14.31	14.07	14.14	3,385,072	-0.05(-0.35%)
Feb 03, 2014	14.93	14.99	14.18	14.19	3,141,536	-0.72(-4.82%)
Jan 31, 2014	14.81	15.01	14.76	14.90	1,882,638	-0.10(-0.66%)
Jan 30, 2014	15.05	15.10	14.61	15.00	2,613,727	+0.00(+0.00%)
Jan 29, 2014	15.23	15.23	14.97	15.00	945,797	-0.30(-1.95%)
Jan 28, 2014	15.27	15.49	15.25	15.30	1,780,816	+0.04(+0.28%)
Jan 27, 2014	15.47	15.52	15.23	15.26	745,252	-0.20(-1.29%)
Jan 24, 2014	15.70	15.72	15.41	15.46	1,343,275	-0.30(-1.90%)
Jan 23, 2014	15.64	15.79	15.64	15.76	1,577,793	-0.03(-0.18%)
Jan 22, 2014	15.69	15.81	15.64	15.79	887,410	+0.11(+0.73%)
Jan 21, 2014	15.62	15.69	15.55	15.67	1,084,880	+0.18(+1.15%)
Jan 17, 2014	15.52	15.50	15.50	15.50	824,650	-0.06(-0.41%)
Jan 16, 2014	15.36	15.58	15.22	15.56	1,176,847	+0.13(+0.83%)
Jan 15, 2014	15.54	15.59	15.34	15.43	698,700	-0.11(-0.69%)
Jan 14, 2014	15.45	15.63	15.45	15.54	824,028	+0.11(+0.69%)
Jan 13, 2014	15.60	15.80	15.36	15.43	1,162,670	-0.24(-1.54%)
Jan 10, 2014	15.52	15.70	15.52	15.67	814,171	+0.15(+0.96%)
Jan 09, 2014	15.43	15.53	15.35	15.52	860,627	+0.12(+0.78%)
Jan 08, 2014	15.44	15.45	15.32	15.40	1,103,778	-0.05(-0.32%)
Jan 07, 2014	15.33	15.48	15.33	15.45	1,043,052	+0.14(+0.88%)
Jan 06, 2014	15.44	15.49	15.28	15.32	2,062,108	-0.12(-0.78%)
Jan 03, 2014	15.27	15.46	15.26	15.44	1,223,022	+0.16(+1.02%)
Jan 02, 2014	15.27	15.39	15.13	15.28	1,288,211	+0.01(+0.05%)
Dec 31, 2013	15.41	15.27	15.27	15.27	790,635	-0.07(-0.46%)
Dec 30, 2013	15.19	15.49	15.11	15.35	2,100,853	+0.17(+1.12%)
Dec 27, 2013	15.16	15.23	15.01	15.18	1,040,152	+0.05(+0.33%)
Dec 26, 2013	15.13	15.20	15.05	15.13	560,265	-0.01(-0.05%)
Dec 24, 2013	15.09	15.22	15.05	15.13	1,066,817	+0.09(+0.57%)
Dec 23, 2013	15.43	15.44	15.01	15.05	1,958,998	-0.29(-1.90%)
Dec 20, 2013	15.45	15.52	15.34	15.34	4,629,549	-0.15(-0.96%)
Dec 19, 2013	15.72	15.72	15.38	15.49	1,420,613	-0.23(-1.49%)
Dec 18, 2013	15.56	15.73	15.24	15.72	1,400,855	+0.14(+0.91%)
Dec 17, 2013	15.44	15.59	15.30	15.58	1,343,457	+0.14(+0.88%)
Dec 16, 2013	15.46	15.54	15.33	15.45	848,020	+0.11(+0.74%)
Dec 13, 2013	15.30	15.40	15.24	15.33	1,273,067	+0.03(+0.19%)
Dec 12, 2013	15.27	15.41	15.24	15.30	1,102,792	+0.00(+0.00%)
Dec 11, 2013	15.52	15.55	15.28	15.30	1,412,333	-0.19(-1.24%)
Dec 10, 2013	15.69	15.74	15.44	15.50	1,515,803	-0.26(-1.67%)
Dec 09, 2013	15.84	15.92	15.66	15.76	1,280,473	-0.09(-0.58%)
Dec 06, 2013	15.56	15.87	15.56	15.85	1,436,923	+0.40(+2.58%)
Dec 05, 2013	15.30	15.51	15.19	15.45	1,569,342	+0.16(+1.02%)
Dec 04, 2013	15.32	15.49	15.19	15.30	1,098,010	-0.10(-0.64%)
Dec 03, 2013	15.27	15.52	15.24	15.39	1,806,485	+0.04(+0.28%)

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.