Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	19.84	20.33	19.79	20.07	2,625,250	+0.22(+1.11%)
Feb 27, 2013	19.24	19.95	19.24	19.85	2,806,812	+0.63(+3.28%)
Feb 26, 2013	19.24	19.33	18.89	19.22	2,976,537	+0.10(+0.52%)
Feb 25, 2013	19.96	19.98	19.12	19.12	2,989,541	-0.74(-3.73%)
Feb 22, 2013	19.76	19.91	19.52	19.86	2,004,138	+0.15(+0.76%)
Feb 21, 2013	20.15	20.15	19.58	19.71	3,924,817	-0.45(-2.23%)
Feb 20, 2013	20.55	20.60	20.16	20.16	2,745,766	-0.39(-1.90%)
Feb 19, 2013	20.14	20.64	20.08	20.55	2,910,078	+0.39(+1.93%)
Feb 15, 2013	20.17	20.20	19.98	20.16	2,261,250	+0.13(+0.65%)
Feb 14, 2013	19.66	20.04	19.59	20.03	2,424,246	+0.23(+1.16%)
Feb 13, 2013	19.94	19.94	19.71	19.80	2,407,329	-0.07(-0.35%)
Feb 12, 2013	19.66	19.95	19.60	19.87	2,095,541	+0.27(+1.38%)
Feb 11, 2013	19.54	19.69	19.36	19.60	1,850,181	+0.10(+0.51%)
Feb 08, 2013	19.22	19.55	19.20	19.50	2,358,773	+0.26(+1.35%)
Feb 07, 2013	19.34	19.37	18.89	19.24	3,671,669	-0.07(-0.36%)
Feb 06, 2013	18.82	19.48	18.82	19.31	5,151,650	+0.80(+4.32%)
Feb 04, 2013	19.39	19.39	18.38	18.51	8,680,135	-1.33(-6.70%)
Feb 01, 2013	19.77	20.09	19.75	19.84	4,746,514	+0.21(+1.07%)
Jan 31, 2013	19.59	19.70	19.36	19.63	1,965,684	+0.06(+0.31%)
Jan 30, 2013	19.86	19.90	19.52	19.57	1,953,150	-0.25(-1.26%)
Jan 29, 2013	19.97	19.97	19.60	19.82	2,229,056	-0.28(-1.39%)
Jan 28, 2013	20.07	20.14	19.61	20.10	2,623,690	-0.05(-0.25%)
Jan 25, 2013	20.40	20.40	20.06	20.15	2,379,480	-0.16(-0.79%)
Jan 24, 2013	20.31	20.61	20.23	20.31	3,391,757	+0.01(+0.05%)
Jan 23, 2013	20.14	20.36	20.00	20.30	2,480,135	+0.26(+1.30%)
Jan 22, 2013	19.80	20.12	19.77	20.04	2,148,298	+0.20(+1.01%)
Jan 18, 2013	19.73	19.85	19.68	19.84	2,382,562	+0.16(+0.81%)
Jan 17, 2013	19.36	19.78	19.11	19.68	2,922,712	+0.49(+2.55%)
Jan 16, 2013	19.31	19.50	19.01	19.19	1,624,941	-0.21(-1.08%)
Jan 15, 2013	19.02	19.46	18.98	19.40	2,155,177	+0.27(+1.41%)
Jan 14, 2013	18.95	19.17	18.93	19.13	1,541,651	+0.19(+1.00%)
Jan 12, 2013	19.05	19.05	18.79	18.94	1,929,428	+0.00(+0.00%)
Jan 11, 2013	19.05	19.05	18.79	18.94	1,923,525	-0.05(-0.26%)
Jan 10, 2013	18.93	19.06	18.85	18.99	3,072,363	+0.22(+1.17%)
Jan 09, 2013	18.74	19.00	18.69	18.77	2,458,243	+0.06(+0.32%)
Jan 08, 2013	18.71	18.78	18.43	18.71	2,380,616	-0.08(-0.43%)
Jan 07, 2013	18.68	18.97	18.66	18.79	2,468,479	-0.03(-0.16%)
Jan 04, 2013	18.53	18.87	18.43	18.82	2,600,644	+0.34(+1.84%)
Jan 03, 2013	18.50	18.57	18.29	18.48	2,959,826	-0.01(-0.05%)
Jan 02, 2013	18.40	18.50	18.34	18.49	3,991,471	+0.48(+2.67%)
Dec 31, 2012	17.61	18.02	17.58	18.01	2,080,430	+0.40(+2.27%)
Dec 28, 2012	17.77	17.83	17.58	17.61	1,828,235	-0.30(-1.68%)
Dec 27, 2012	18.21	18.24	17.51	17.91	3,147,260	-0.25(-1.38%)
Dec 26, 2012	18.38	18.40	17.97	18.16	1,325,178	-0.21(-1.14%)
Dec 24, 2012	18.47	18.55	18.26	18.37	729,316	-0.18(-0.97%)
Dec 21, 2012	18.81	18.85	18.51	18.55	3,897,030	-0.42(-2.21%)
Dec 20, 2012	18.63	19.01	18.61	18.97	2,352,037	+0.29(+1.55%)
Dec 19, 2012	18.71	18.82	18.57	18.68	2,652,084	+0.02(+0.11%)
Dec 18, 2012	18.11	18.89	17.96	18.66	9,002,527	+0.61(+3.38%)
Dec 17, 2012	17.66	18.07	17.63	18.05	1,631,955	+0.45(+2.56%)
Dec 14, 2012	17.68	17.75	17.48	17.60	1,585,436	-0.09(-0.51%)
Dec 13, 2012	18.08	18.14	17.57	17.69	2,472,698	-0.39(-2.16%)
Dec 12, 2012	18.01	18.36	17.94	18.08	3,528,473	+0.11(+0.61%)
Dec 11, 2012	17.98	18.05	17.82	17.97	2,214,556	+0.12(+0.67%)
Dec 10, 2012	17.82	18.02	17.56	17.85	2,551,196	-0.05(-0.28%)
Dec 07, 2012	18.00	18.06	17.83	17.90	2,471,609	+0.02(+0.11%)
Dec 06, 2012	17.90	18.04	17.84	17.88	2,645,475	-0.11(-0.61%)
Dec 05, 2012	17.56	18.08	17.12	17.99	5,861,213	+0.35(+1.98%)

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.