Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.53	20.54	20.28	20.35	5,679,617	-0.11(-0.54%)
Feb 27, 2014	20.46	20.62	20.37	20.46	5,613,307	+0.04(+0.20%)
Feb 26, 2014	20.74	20.78	20.29	20.42	15,136,669	-0.60(-2.85%)
Feb 25, 2014	20.95	21.17	20.93	21.02	5,561,594	-0.16(-0.76%)
Feb 24, 2014	21.17	21.30	20.97	21.18	8,122,816	+0.21(+1.00%)
Feb 21, 2014	20.95	21.14	20.84	20.97	7,867,315	-0.03(-0.14%)
Feb 20, 2014	20.84	21.08	20.79	21.00	7,845,788	+0.37(+1.79%)
Feb 19, 2014	21.01	21.05	20.56	20.63	11,960,369	-0.50(-2.37%)
Feb 18, 2014	20.87	21.13	20.78	21.13	12,685,085	+0.48(+2.32%)
Feb 14, 2014	20.36	20.65	20.65	20.65	17,140,300	+0.91(+4.61%)
Feb 13, 2014	19.48	19.76	19.47	19.74	10,501,059	+0.31(+1.60%)
Feb 12, 2014	19.50	19.63	19.42	19.43	6,410,057	-0.02(-0.10%)
Feb 11, 2014	19.25	19.54	19.25	19.45	9,245,079	+0.16(+0.83%)
Feb 10, 2014	19.45	19.51	19.28	19.29	6,639,109	+0.02(+0.10%)
Feb 07, 2014	19.08	19.28	19.07	19.27	7,139,288	+0.10(+0.52%)
Feb 06, 2014	19.25	19.29	19.10	19.17	5,656,681	+0.10(+0.52%)
Feb 05, 2014	19.19	19.21	19.00	19.07	11,828,312	+0.32(+1.71%)
Feb 04, 2014	18.59	18.79	18.58	18.75	3,966,779	+0.14(+0.75%)
Feb 03, 2014	18.62	18.90	18.58	18.61	9,626,584	+0.16(+0.87%)
Jan 31, 2014	18.60	18.67	18.39	18.45	6,778,509	-0.04(-0.22%)
Jan 30, 2014	18.43	18.54	18.39	18.49	10,799,733	-0.53(-2.79%)
Jan 29, 2014	19.14	19.18	18.76	19.02	8,696,916	+0.17(+0.90%)
Jan 28, 2014	18.98	18.99	18.74	18.85	6,372,507	-0.04(-0.21%)
Jan 27, 2014	19.08	19.15	18.83	18.89	7,742,932	-0.27(-1.41%)
Jan 24, 2014	19.37	19.46	18.99	19.16	8,376,771	-0.10(-0.52%)
Jan 23, 2014	19.40	19.55	19.23	19.26	9,107,984	+0.23(+1.21%)
Jan 22, 2014	19.13	19.18	19.02	19.03	4,957,397	-0.14(-0.73%)
Jan 21, 2014	19.03	19.20	19.02	19.17	8,944,669	-0.34(-1.74%)
Jan 17, 2014	19.51	19.51	19.51	19.51	6,550,700	+0.16(+0.83%)
Jan 16, 2014	19.40	19.44	19.29	19.35	6,129,176	-0.05(-0.26%)
Jan 15, 2014	19.42	19.46	19.24	19.40	5,186,347	-0.02(-0.10%)
Jan 14, 2014	19.57	19.84	19.39	19.42	10,989,058	-0.26(-1.32%)
Jan 13, 2014	19.30	19.70	19.29	19.68	7,252,348	+0.30(+1.55%)
Jan 10, 2014	19.31	19.49	19.25	19.38	8,448,882	+0.54(+2.87%)
Jan 09, 2014	18.77	18.99	18.68	18.84	4,528,451	+0.01(+0.05%)
Jan 08, 2014	18.71	18.87	18.61	18.83	10,310,137	-0.30(-1.54%)
Jan 07, 2014	18.99	19.15	18.90	19.12	7,572,969	-0.30(-1.52%)
Jan 06, 2014	19.42	19.59	19.25	19.42	11,872,486	+0.00(+0.00%)
Jan 03, 2014	19.37	19.48	19.32	19.42	5,910,247	+0.19(+0.99%)
Jan 02, 2014	19.35	19.47	19.22	19.23	12,008,442	+0.52(+2.78%)
Dec 31, 2013	18.29	18.71	18.71	18.71	22,884,700	-0.14(-0.74%)
Dec 30, 2013	18.94	19.02	18.75	18.85	8,196,444	-0.42(-2.18%)
Dec 27, 2013	19.32	19.34	19.25	19.27	7,364,517	+0.25(+1.31%)
Dec 26, 2013	19.26	19.27	19.01	19.02	6,454,198	+0.26(+1.39%)
Dec 24, 2013	18.71	18.84	18.69	18.76	2,795,685	+0.04(+0.21%)
Dec 23, 2013	18.71	18.80	18.65	18.72	6,126,759	+0.10(+0.54%)
Dec 20, 2013	18.56	18.80	18.48	18.62	11,209,455	+0.13(+0.70%)
Dec 19, 2013	18.53	18.58	18.42	18.49	11,942,936	-0.60(-3.14%)
Dec 18, 2013	19.24	19.52	18.93	19.09	12,252,672	-0.05(-0.26%)
Dec 17, 2013	19.06	19.38	19.06	19.14	7,265,496	-0.08(-0.42%)
Dec 16, 2013	18.94	19.54	18.90	19.22	8,852,536	+0.27(+1.42%)
Dec 13, 2013	18.89	19.03	18.84	18.95	5,508,335	+0.14(+0.74%)
Dec 12, 2013	18.84	18.87	18.71	18.81	9,647,917	-0.74(-3.79%)
Dec 11, 2013	19.67	19.69	19.50	19.55	5,893,001	-0.11(-0.56%)
Dec 10, 2013	19.65	19.67	19.51	19.66	8,019,613	+0.54(+2.82%)
Dec 09, 2013	18.99	19.25	18.94	19.12	6,378,568	+0.36(+1.92%)
Dec 06, 2013	18.83	18.94	18.68	18.76	7,469,794	+0.07(+0.37%)
Dec 05, 2013	18.63	19.00	18.55	18.69	7,904,376	-0.31(-1.63%)
Dec 04, 2013	18.57	19.16	18.56	19.00	11,374,177	+0.58(+3.15%)
Dec 03, 2013	18.35	18.50	18.28	18.42	6,909,652	-0.04(-0.22%)

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.