Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.56	17.73	17.34	17.47	6,620,269	-0.07(-0.39%)
Mar 27, 2013	17.29	17.58	17.11	17.54	6,576,936	+0.13(+0.74%)
Mar 26, 2013	17.72	17.73	17.32	17.41	7,354,239	-0.16(-0.88%)
Mar 25, 2013	17.91	18.20	17.44	17.56	11,661,975	-0.26(-1.45%)
Mar 22, 2013	18.20	18.23	17.72	17.82	7,980,574	-0.28(-1.53%)
Mar 21, 2013	18.38	18.46	18.00	18.10	16,955,462	-0.35(-1.92%)
Mar 20, 2013	18.19	18.64	18.11	18.45	10,545,797	+0.48(+2.69%)
Mar 19, 2013	18.24	18.38	17.81	17.97	11,111,794	+0.06(+0.34%)
Mar 18, 2013	17.64	18.11	17.54	17.91	9,294,320	+0.00(+0.00%)
Mar 15, 2013	17.69	18.00	17.61	17.91	12,487,915	+0.16(+0.92%)
Mar 14, 2013	17.30	17.88	17.22	17.74	14,328,295	+0.60(+3.47%)
Mar 13, 2013	17.04	17.39	16.89	17.15	13,157,377	+0.10(+0.61%)
Mar 12, 2013	17.37	17.39	16.91	17.04	8,035,484	-0.35(-1.99%)
Mar 11, 2013	17.48	17.64	17.30	17.39	6,647,476	-0.09(-0.54%)
Mar 08, 2013	17.61	17.66	17.10	17.48	8,315,919	+0.06(+0.35%)
Mar 07, 2013	17.41	17.48	17.17	17.42	6,125,326	+0.09(+0.55%)
Mar 06, 2013	17.57	17.69	17.17	17.33	8,895,771	-0.12(-0.69%)
Mar 05, 2013	17.12	17.57	17.10	17.45	10,081,197	+0.43(+2.54%)
Mar 04, 2013	16.53	17.08	16.50	17.02	9,665,073	+0.41(+2.44%)
Mar 01, 2013	16.41	16.71	16.05	16.61	8,696,725	+0.06(+0.36%)
Feb 28, 2013	16.70	16.85	16.47	16.55	9,674,361	-0.10(-0.62%)
Feb 27, 2013	16.41	16.91	16.26	16.66	13,053,058	+0.22(+1.31%)
Feb 26, 2013	15.73	16.47	15.55	16.44	16,420,298	+0.89(+5.72%)
Feb 25, 2013	16.41	16.48	15.54	15.55	12,836,081	-0.76(-4.66%)
Feb 22, 2013	16.34	16.40	16.08	16.31	7,136,093	+0.13(+0.80%)
Feb 21, 2013	15.98	16.47	15.52	16.18	15,479,088	+0.13(+0.81%)
Feb 20, 2013	16.99	17.02	15.92	16.05	14,998,942	-1.17(-6.77%)
Feb 19, 2013	17.54	17.78	16.85	17.22	10,945,492	-0.31(-1.77%)
Feb 15, 2013	17.45	17.79	17.45	17.53	7,706,137	+0.03(+0.20%)
Feb 14, 2013	17.42	17.61	17.36	17.49	7,490,491	+0.03(+0.20%)
Feb 13, 2013	17.45	17.73	17.29	17.46	7,724,146	-0.08(-0.44%)
Feb 12, 2013	16.67	17.82	16.67	17.54	19,364,026	+0.88(+5.29%)
Feb 11, 2013	16.74	17.01	16.54	16.66	9,070,920	-0.15(-0.87%)
Feb 08, 2013	16.76	16.86	16.50	16.80	8,502,470	+0.06(+0.36%)
Feb 07, 2013	17.02	17.10	16.42	16.74	12,201,922	-0.25(-1.47%)
Feb 06, 2013	16.98	17.22	16.83	16.99	12,150,956	+0.01(+0.05%)
Feb 04, 2013	17.38	17.66	16.98	16.98	14,350,916	-0.58(-3.29%)
Feb 01, 2013	17.98	18.33	17.52	17.56	12,806,279	-0.34(-1.88%)
Jan 31, 2013	17.46	17.92	16.49	17.90	20,499,394	-0.27(-1.47%)
Jan 30, 2013	18.31	18.49	17.97	18.17	11,861,630	-0.05(-0.28%)
Jan 29, 2013	18.27	18.55	17.97	18.22	13,028,102	+0.13(+0.72%)
Jan 28, 2013	18.74	18.96	17.92	18.09	11,733,945	-0.61(-3.28%)
Jan 25, 2013	18.22	18.70	18.01	18.70	11,204,328	+0.60(+3.29%)
Jan 24, 2013	18.11	18.54	17.87	18.11	13,070,649	+0.12(+0.67%)
Jan 23, 2013	17.73	18.25	17.67	17.98	13,047,605	+0.25(+1.41%)
Jan 22, 2013	17.74	17.82	17.45	17.73	8,374,581	+0.05(+0.29%)
Jan 18, 2013	17.63	17.73	17.39	17.68	9,246,276	+0.10(+0.59%)
Jan 17, 2013	16.91	17.73	16.90	17.58	16,766,499	+0.89(+5.33%)
Jan 16, 2013	16.73	16.89	16.55	16.69	6,404,846	-0.11(-0.67%)
Jan 15, 2013	16.34	16.80	16.34	16.80	9,250,926	+0.32(+1.94%)
Jan 14, 2013	16.81	16.91	16.41	16.48	10,050,116	-0.21(-1.24%)
Jan 11, 2013	16.86	17.00	16.57	16.69	8,702,758	-0.06(-0.36%)
Jan 10, 2013	16.94	16.96	16.37	16.75	7,964,882	-0.07(-0.41%)
Jan 09, 2013	16.93	17.09	16.67	16.82	10,890,325	-0.01(-0.05%)
Jan 08, 2013	16.73	16.84	16.47	16.83	9,268,634	+0.16(+0.98%)
Jan 07, 2013	16.39	16.80	16.32	16.66	9,639,228	+0.22(+1.31%)
Jan 04, 2013	16.05	16.52	15.91	16.45	10,046,977	+0.42(+2.64%)
Jan 03, 2013	16.09	16.31	15.81	16.03	9,044,070	-0.03(-0.16%)

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.