Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.86	17.07	16.81	17.07	12,204,501	+0.25(+1.47%)
Mar 27, 2013	16.76	16.87	16.72	16.82	10,479,466	+0.02(+0.13%)
Mar 26, 2013	16.81	16.87	16.66	16.80	14,238,751	+0.08(+0.50%)
Mar 25, 2013	16.88	16.90	16.63	16.72	11,162,006	-0.13(-0.74%)
Mar 22, 2013	16.48	16.84	16.43	16.84	16,424,546	+0.42(+2.54%)
Mar 21, 2013	16.37	16.50	16.36	16.43	9,331,665	+0.14(+0.83%)
Mar 20, 2013	16.23	16.31	16.13	16.29	6,556,622	+0.10(+0.64%)
Mar 19, 2013	16.44	16.44	16.19	16.19	7,953,399	-0.20(-1.21%)
Mar 18, 2013	16.20	16.44	16.19	16.39	8,908,939	+0.03(+0.19%)
Mar 15, 2013	16.19	16.39	16.12	16.35	10,714,102	+0.18(+1.10%)
Mar 14, 2013	16.07	16.22	16.03	16.18	7,404,333	+0.10(+0.65%)
Mar 13, 2013	16.09	16.11	16.00	16.07	5,410,993	+0.01(+0.06%)
Mar 12, 2013	16.04	16.12	15.98	16.06	6,961,557	+0.07(+0.46%)
Mar 11, 2013	15.98	16.03	15.94	15.99	7,832,863	+0.01(+0.07%)
Mar 08, 2013	16.03	16.04	15.89	15.98	6,118,858	-0.01(-0.07%)
Mar 07, 2013	15.98	16.03	15.88	15.99	8,737,135	+0.01(+0.07%)
Mar 06, 2013	16.10	16.12	15.90	15.98	6,809,994	-0.11(-0.71%)
Mar 05, 2013	16.16	16.18	16.04	16.09	5,409,532	-0.02(-0.13%)
Mar 04, 2013	15.98	16.11	15.94	16.11	6,128,216	+0.18(+1.11%)
Mar 01, 2013	16.16	16.18	15.88	15.94	9,778,735	-0.24(-1.48%)
Feb 28, 2013	16.10	16.19	16.06	16.18	13,974,587	+0.19(+1.18%)
Feb 27, 2013	15.80	16.02	15.79	15.99	8,442,903	+0.19(+1.19%)
Feb 26, 2013	15.66	15.80	15.61	15.80	5,726,141	+0.20(+1.27%)
Feb 25, 2013	15.63	15.79	15.60	15.60	7,340,987	-0.03(-0.20%)
Feb 22, 2013	15.67	15.75	15.59	15.63	5,022,628	+0.01(+0.07%)
Feb 21, 2013	15.66	15.70	15.51	15.62	5,848,030	-0.08(-0.53%)
Feb 20, 2013	15.87	15.88	15.70	15.71	5,990,348	-0.18(-1.12%)
Feb 19, 2013	15.84	15.96	15.83	15.88	8,208,048	+0.05(+0.33%)
Feb 15, 2013	15.77	15.87	15.72	15.83	6,019,041	-0.01(-0.07%)
Feb 14, 2013	15.82	15.86	15.73	15.84	6,241,749	+0.01(+0.07%)
Feb 13, 2013	15.74	15.88	15.74	15.83	7,111,297	+0.07(+0.46%)
Feb 12, 2013	15.49	15.81	15.49	15.76	15,780,821	+0.29(+1.89%)
Feb 11, 2013	15.37	15.49	15.34	15.47	25,286,624	+0.09(+0.61%)
Feb 08, 2013	15.45	15.47	15.31	15.37	8,505,613	+0.06(+0.41%)
Feb 07, 2013	15.63	15.63	15.25	15.31	12,280,934	-0.27(-1.74%)
Feb 06, 2013	15.45	15.62	15.42	15.58	6,278,478	+0.10(+0.67%)
Feb 04, 2013	15.46	15.53	15.40	15.48	6,274,745	-0.03(-0.20%)
Feb 01, 2013	15.61	15.61	15.45	15.51	7,195,123	-0.02(-0.13%)
Jan 31, 2013	15.64	15.65	15.47	15.53	9,902,769	-0.08(-0.53%)
Jan 30, 2013	15.61	15.66	15.52	15.61	6,847,136	+0.00(+0.00%)
Jan 29, 2013	15.54	15.65	15.50	15.61	7,588,997	+0.13(+0.81%)
Jan 28, 2013	15.56	15.58	15.46	15.49	6,077,082	-0.02(-0.13%)
Jan 25, 2013	15.47	15.58	15.46	15.51	5,956,603	+0.04(+0.27%)
Jan 24, 2013	15.49	15.65	15.45	15.47	7,092,732	-0.07(-0.47%)
Jan 23, 2013	15.53	15.61	15.52	15.54	7,448,029	+0.01(+0.07%)
Jan 22, 2013	15.46	15.54	15.45	15.53	7,052,016	+0.09(+0.61%)
Jan 18, 2013	15.37	15.46	15.35	15.43	5,865,056	+0.05(+0.34%)
Jan 17, 2013	15.45	15.54	15.38	15.38	7,111,239	-0.01(-0.07%)
Jan 16, 2013	15.30	15.43	15.23	15.39	6,265,273	+0.07(+0.48%)
Jan 15, 2013	15.37	15.40	15.16	15.32	11,696,941	-0.03(-0.20%)
Jan 14, 2013	15.37	15.46	15.31	15.35	6,108,641	-0.09(-0.61%)
Jan 11, 2013	15.40	15.45	15.28	15.45	4,940,050	+0.06(+0.41%)
Jan 10, 2013	15.38	15.42	15.29	15.38	7,557,676	+0.09(+0.61%)
Jan 09, 2013	15.33	15.39	15.21	15.29	8,401,425	+0.01(+0.07%)
Jan 08, 2013	15.40	15.42	15.18	15.28	9,354,677	-0.05(-0.34%)
Jan 07, 2013	15.56	15.57	15.30	15.33	7,595,347	-0.17(-1.08%)
Jan 04, 2013	15.13	15.53	15.09	15.50	14,972,905	+0.37(+2.42%)
Jan 03, 2013	14.94	15.16	14.93	15.13	9,915,903	+0.18(+1.19%)

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.