Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.94	18.36	17.89	18.01	1,067,927	+0.15(+0.86%)
Feb 27, 2013	17.46	17.97	17.43	17.85	1,146,431	+0.38(+2.20%)
Feb 26, 2013	17.25	17.52	17.00	17.47	1,228,433	-0.28(-1.59%)
Feb 22, 2013	17.36	17.77	17.35	17.75	940,847	+0.49(+2.84%)
Feb 21, 2013	17.20	17.38	16.87	17.26	1,616,718	-0.01(-0.04%)
Feb 20, 2013	18.00	18.14	17.19	17.26	1,233,697	-0.77(-4.27%)
Feb 19, 2013	18.00	18.11	17.86	18.03	911,421	+0.05(+0.29%)
Feb 15, 2013	18.09	18.15	17.79	17.98	761,230	-0.07(-0.41%)
Feb 14, 2013	17.72	18.09	17.69	18.06	961,921	+0.34(+1.90%)
Feb 13, 2013	17.66	17.94	17.60	17.72	552,844	+0.10(+0.58%)
Feb 12, 2013	18.00	18.12	17.50	17.62	1,051,711	-0.40(-2.22%)
Feb 11, 2013	17.81	18.02	17.78	18.02	1,101,357	+0.24(+1.35%)
Feb 08, 2013	17.41	17.84	17.41	17.78	820,944	+0.42(+2.44%)
Feb 07, 2013	17.17	17.40	17.07	17.35	1,399,502	+0.19(+1.10%)
Feb 06, 2013	17.19	17.27	17.04	17.17	983,307	+0.09(+0.54%)
Feb 04, 2013	17.14	17.27	16.97	17.07	1,242,730	-0.10(-0.58%)
Feb 01, 2013	17.40	17.40	16.84	17.17	2,432,421	+0.11(+0.62%)
Jan 31, 2013	16.71	17.22	16.67	17.07	2,757,773	+0.41(+2.48%)
Jan 30, 2013	16.81	16.95	16.51	16.65	1,940,005	-0.07(-0.43%)
Jan 29, 2013	16.83	17.07	16.33	16.73	2,354,087	+0.06(+0.33%)
Jan 28, 2013	16.06	16.78	15.95	16.67	2,975,878	+0.78(+4.92%)
Jan 25, 2013	15.89	15.95	15.78	15.89	2,252,927	+0.17(+1.09%)
Jan 24, 2013	15.85	15.90	15.54	15.72	3,521,205	+0.79(+5.29%)
Jan 23, 2013	14.63	15.00	14.46	14.93	1,496,569	+0.34(+2.35%)
Jan 22, 2013	14.55	14.65	14.43	14.59	583,909	+0.06(+0.44%)
Jan 18, 2013	14.72	14.77	14.38	14.52	1,560,878	-0.20(-1.38%)
Jan 17, 2013	15.38	15.38	14.65	14.72	3,841,056	-0.57(-3.74%)
Jan 16, 2013	15.40	15.59	15.29	15.30	1,173,954	-0.15(-1.00%)
Jan 15, 2013	14.94	15.45	14.91	15.45	1,125,291	+0.44(+2.94%)
Jan 14, 2013	14.94	15.05	14.84	15.01	1,289,067	+0.07(+0.45%)
Jan 11, 2013	14.96	15.00	14.73	14.94	905,764	+0.06(+0.39%)
Jan 10, 2013	14.45	14.90	14.27	14.88	1,300,048	+0.61(+4.29%)
Jan 09, 2013	14.34	14.44	14.15	14.27	861,046	-0.04(-0.26%)
Jan 08, 2013	13.55	14.31	13.46	14.31	1,699,896	+0.76(+5.60%)
Jan 07, 2013	14.18	14.20	13.45	13.55	2,335,081	-0.62(-4.41%)
Jan 04, 2013	14.38	14.38	14.11	14.18	1,444,226	-0.10(-0.73%)
Jan 03, 2013	14.45	14.56	14.17	14.28	1,193,301	-0.14(-0.95%)
Jan 02, 2013	14.32	14.44	14.26	14.42	1,507,764	+0.24(+1.72%)
Dec 31, 2012	13.88	14.18	13.84	14.17	2,307,992	+0.32(+2.33%)
Dec 28, 2012	13.97	14.02	13.81	13.85	3,626,514	-0.15(-1.08%)
Dec 27, 2012	14.18	14.24	13.84	14.00	1,205,687	-0.14(-0.99%)
Dec 26, 2012	14.33	14.39	14.12	14.14	754,016	-0.09(-0.65%)
Dec 24, 2012	14.36	14.42	14.20	14.23	364,142	-0.07(-0.47%)
Dec 21, 2012	14.16	14.37	14.03	14.30	1,871,417	-0.08(-0.53%)
Dec 20, 2012	13.95	14.39	13.95	14.38	1,353,173	+0.47(+3.38%)
Dec 19, 2012	14.05	14.20	13.89	13.91	875,546	-0.17(-1.24%)
Dec 18, 2012	14.08	14.17	13.96	14.08	1,066,483	+0.08(+0.54%)
Dec 17, 2012	13.79	14.04	13.73	14.00	1,155,237	+0.36(+2.64%)
Dec 14, 2012	13.35	13.66	13.33	13.64	876,579	+0.29(+2.18%)
Dec 13, 2012	13.40	13.40	13.24	13.35	614,475	-0.00(-0.02%)
Dec 12, 2012	13.47	13.52	13.29	13.36	826,873	-0.01(-0.04%)
Dec 11, 2012	13.42	13.47	13.30	13.36	739,792	-0.03(-0.26%)
Dec 10, 2012	13.26	13.40	13.20	13.40	1,327,185	+0.24(+1.79%)
Dec 07, 2012	13.06	13.19	12.93	13.16	523,762	+0.16(+1.23%)
Dec 06, 2012	12.98	13.04	12.74	13.00	1,260,129	-0.03(-0.27%)
Dec 05, 2012	13.39	13.46	13.01	13.04	1,258,535	-0.31(-2.33%)

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.