Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.76	18.24	17.53	18.13	1,887,073	+0.42(+2.36%)
Mar 27, 2013	17.14	17.75	17.12	17.71	1,279,901	+0.50(+2.93%)
Mar 26, 2013	17.11	17.26	17.04	17.21	763,727	+0.13(+0.79%)
Mar 25, 2013	17.34	17.37	17.02	17.07	1,007,102	-0.23(-1.31%)
Mar 22, 2013	17.39	17.46	17.23	17.30	859,555	-0.06(-0.33%)
Mar 21, 2013	17.56	17.67	17.34	17.36	962,518	-0.29(-1.65%)
Mar 20, 2013	17.55	17.65	17.46	17.65	984,710	+0.16(+0.93%)
Mar 19, 2013	17.61	17.64	17.38	17.48	921,557	-0.14(-0.80%)
Mar 18, 2013	17.70	17.90	17.49	17.63	1,209,252	-0.27(-1.51%)
Mar 15, 2013	17.75	17.99	17.75	17.90	1,590,097	+0.09(+0.52%)
Mar 14, 2013	17.52	17.80	17.52	17.80	936,839	+0.33(+1.87%)
Mar 13, 2013	17.38	17.56	17.38	17.48	541,159	+0.09(+0.53%)
Mar 12, 2013	17.22	17.41	17.22	17.38	608,276	+0.15(+0.86%)
Mar 11, 2013	17.38	17.44	17.15	17.24	1,136,585	-0.20(-1.14%)
Mar 08, 2013	17.59	17.59	17.40	17.43	671,036	-0.04(-0.24%)
Mar 07, 2013	17.56	17.58	17.39	17.48	576,784	-0.09(-0.48%)
Mar 06, 2013	17.37	17.80	17.37	17.56	1,228,321	-0.01(-0.04%)
Mar 05, 2013	17.37	17.73	17.33	17.57	964,957	+0.29(+1.68%)
Mar 04, 2013	17.22	17.30	17.07	17.28	819,019	+0.00(+0.00%)
Mar 01, 2013	17.12	17.43	17.03	17.28	1,207,111	+0.06(+0.33%)
Feb 28, 2013	17.25	17.44	17.21	17.22	950,597	+0.08(+0.45%)
Feb 27, 2013	16.85	17.18	16.82	17.14	1,435,181	+0.26(+1.51%)
Feb 26, 2013	17.06	17.06	16.66	16.89	2,198,603	-0.38(-2.18%)
Feb 22, 2013	17.53	17.55	17.16	17.26	2,024,009	-0.22(-1.26%)
Feb 21, 2013	17.47	17.80	17.39	17.48	1,380,895	+0.08(+0.49%)
Feb 20, 2013	17.38	17.48	17.33	17.40	2,628,872	+0.01(+0.04%)
Feb 19, 2013	17.44	17.51	17.35	17.39	1,487,778	-0.04(-0.20%)
Feb 15, 2013	17.31	17.48	17.31	17.43	1,222,736	+0.16(+0.94%)
Feb 14, 2013	17.29	17.60	17.26	17.26	1,670,527	-0.01(-0.04%)
Feb 13, 2013	17.41	17.48	17.22	17.27	1,455,195	-0.16(-0.90%)
Feb 12, 2013	17.42	17.59	17.37	17.43	1,416,053	-0.01(-0.08%)
Feb 11, 2013	17.48	17.57	17.41	17.44	1,851,693	-0.07(-0.40%)
Feb 08, 2013	17.18	17.57	17.18	17.51	1,532,927	+0.32(+1.86%)
Feb 07, 2013	17.19	17.31	16.97	17.19	1,003,758	-0.03(-0.16%)
Feb 06, 2013	16.87	17.26	16.84	17.22	1,259,751	+0.45(+2.66%)
Feb 04, 2013	16.97	17.01	16.70	16.77	961,654	-0.30(-1.74%)
Feb 01, 2013	17.04	17.34	17.02	17.07	1,676,500	+0.13(+0.80%)
Jan 31, 2013	16.64	17.12	16.60	16.94	1,852,307	+0.28(+1.70%)
Jan 30, 2013	16.31	16.79	16.30	16.65	2,068,688	+0.34(+2.09%)
Jan 29, 2013	16.59	16.59	16.15	16.31	2,455,891	-0.28(-1.67%)
Jan 28, 2013	16.75	16.75	16.15	16.59	2,757,473	-0.18(-1.06%)
Jan 25, 2013	17.49	17.51	16.69	16.77	2,633,829	-0.69(-3.94%)
Jan 24, 2013	18.31	18.31	17.42	17.46	1,230,558	-0.52(-2.88%)
Jan 23, 2013	17.85	18.14	17.81	17.97	1,326,023	+0.14(+0.80%)
Jan 22, 2013	17.63	17.84	17.61	17.83	860,987	+0.23(+1.29%)
Jan 18, 2013	17.86	17.86	17.45	17.60	1,250,088	-0.30(-1.66%)
Jan 17, 2013	17.51	18.15	17.48	17.90	2,641,848	+0.48(+2.77%)
Jan 16, 2013	17.58	17.65	17.41	17.42	1,218,635	-0.16(-0.93%)
Jan 15, 2013	17.56	17.74	17.55	17.58	1,069,774	-0.08(-0.44%)
Jan 14, 2013	17.72	17.83	17.65	17.66	1,454,781	-0.06(-0.36%)
Jan 11, 2013	17.84	17.87	17.57	17.73	1,288,032	-0.07(-0.40%)
Jan 10, 2013	18.06	18.06	17.73	17.80	1,538,387	-0.14(-0.79%)
Jan 09, 2013	17.86	18.05	17.82	17.94	860,672	+0.14(+0.80%)
Jan 08, 2013	17.74	17.85	17.53	17.80	1,045,455	+0.16(+0.88%)
Jan 07, 2013	17.77	17.80	17.53	17.64	1,054,176	-0.16(-0.92%)
Jan 04, 2013	17.77	17.86	17.57	17.80	1,456,145	+0.13(+0.72%)
Jan 03, 2013	17.70	17.97	17.63	17.68	1,143,533	+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.