Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	14.38	14.48	14.30	14.36	3,958,005	+0.04(+0.31%)
Feb 27, 2013	13.97	14.40	13.96	14.31	5,441,896	+0.36(+2.56%)
Feb 26, 2013	13.56	14.02	13.40	13.95	9,177,995	+0.53(+3.94%)
Feb 25, 2013	14.18	14.30	13.40	13.42	7,852,142	-0.68(-4.81%)
Feb 22, 2013	13.98	14.18	13.98	14.10	4,978,362	+0.21(+1.50%)
Feb 21, 2013	13.89	13.98	13.72	13.89	9,996,147	-0.07(-0.48%)
Feb 20, 2013	14.82	14.83	13.89	13.96	10,880,235	-0.93(-6.26%)
Feb 19, 2013	14.94	15.00	14.72	14.89	8,596,707	-0.01(-0.10%)
Feb 15, 2013	15.07	15.09	14.86	14.91	6,176,922	-0.08(-0.55%)
Feb 14, 2013	15.24	15.24	14.97	14.99	7,554,513	-0.19(-1.23%)
Feb 13, 2013	14.98	15.43	14.97	15.18	11,821,235	+0.26(+1.75%)
Feb 12, 2013	14.39	15.23	14.19	14.91	31,604,228	+1.65(+12.48%)
Feb 11, 2013	13.26	13.38	13.16	13.26	5,991,840	+0.00(+0.00%)
Feb 08, 2013	13.33	13.37	13.16	13.26	3,737,620	-0.05(-0.39%)
Feb 07, 2013	13.61	13.62	13.25	13.31	5,434,128	-0.31(-2.30%)
Feb 06, 2013	13.60	13.70	13.54	13.63	4,476,580	+0.01(+0.06%)
Feb 04, 2013	13.69	13.83	13.54	13.62	5,480,168	-0.21(-1.51%)
Feb 01, 2013	13.89	14.03	13.75	13.83	5,938,361	+0.12(+0.87%)
Jan 31, 2013	13.50	13.73	13.35	13.71	5,798,943	+0.13(+0.93%)
Jan 30, 2013	13.66	13.89	13.54	13.58	5,275,070	-0.04(-0.33%)
Jan 29, 2013	13.51	13.67	13.48	13.63	3,781,390	+0.11(+0.83%)
Jan 28, 2013	13.71	13.78	13.42	13.51	5,866,674	-0.17(-1.25%)
Jan 25, 2013	13.28	13.72	13.23	13.69	8,991,398	+0.47(+3.55%)
Jan 24, 2013	13.13	13.30	13.11	13.22	4,639,990	+0.09(+0.68%)
Jan 23, 2013	13.08	13.18	12.99	13.13	5,259,497	+0.00(+0.00%)
Jan 22, 2013	13.23	13.30	13.04	13.13	5,148,459	-0.13(-0.96%)
Jan 18, 2013	13.21	13.34	13.11	13.25	6,017,179	+0.21(+1.60%)
Jan 17, 2013	13.03	13.11	12.98	13.04	6,534,833	+0.10(+0.75%)
Jan 16, 2013	12.95	13.04	12.82	12.95	5,549,270	-0.07(-0.51%)
Jan 15, 2013	12.98	13.13	12.95	13.01	4,854,635	-0.03(-0.23%)
Jan 14, 2013	13.17	13.20	12.99	13.04	3,862,399	-0.14(-1.07%)
Jan 11, 2013	13.49	13.52	13.15	13.19	5,963,927	+0.16(+1.26%)
Jan 10, 2013	13.10	13.11	12.88	13.02	4,289,560	+0.03(+0.23%)
Jan 09, 2013	12.89	13.24	12.88	12.99	3,986,212	+0.15(+1.16%)
Jan 08, 2013	12.81	12.95	12.76	12.84	4,113,673	-0.01(-0.12%)
Jan 07, 2013	12.89	13.01	12.76	12.86	3,951,434	-0.16(-1.26%)
Jan 04, 2013	12.93	13.09	12.89	13.02	4,746,719	+0.13(+0.98%)
Jan 03, 2013	12.75	13.04	12.60	12.89	4,464,096	+0.17(+1.35%)
Jan 02, 2013	13.04	13.04	12.42	12.72	9,518,436	+0.36(+2.93%)
Dec 31, 2012	11.89	12.47	11.76	12.36	5,961,640	+0.46(+3.86%)
Dec 28, 2012	11.93	12.07	11.83	11.90	4,040,328	-0.19(-1.53%)
Dec 27, 2012	12.07	12.15	11.82	12.09	3,119,680	+0.03(+0.25%)
Dec 26, 2012	12.26	12.30	12.04	12.06	2,842,974	-0.18(-1.46%)
Dec 24, 2012	12.08	12.28	12.06	12.24	1,469,338	+0.16(+1.35%)
Dec 21, 2012	12.18	12.24	11.81	12.07	12,630,278	-0.28(-2.28%)
Dec 20, 2012	12.12	12.35	11.98	12.35	4,726,899	+0.22(+1.83%)
Dec 19, 2012	12.39	12.41	12.12	12.13	5,632,321	-0.26(-2.10%)
Dec 18, 2012	12.21	12.42	12.15	12.39	5,578,297	+0.23(+1.89%)
Dec 17, 2012	12.04	12.21	11.99	12.16	4,712,034	+0.20(+1.67%)
Dec 14, 2012	11.83	12.13	11.81	11.96	3,359,333	-0.03(-0.25%)
Dec 13, 2012	12.03	12.29	11.88	11.99	4,043,534	-0.07(-0.61%)
Dec 12, 2012	11.74	12.15	11.69	12.07	5,911,356	+0.40(+3.44%)
Dec 11, 2012	11.88	11.93	11.61	11.66	4,234,645	-0.11(-0.95%)
Dec 10, 2012	11.85	11.86	11.72	11.78	3,688,701	-0.09(-0.75%)
Dec 07, 2012	11.82	11.97	11.74	11.86	3,718,679	+0.16(+1.33%)
Dec 06, 2012	12.02	12.07	11.63	11.71	7,472,554	-0.32(-2.65%)
Dec 05, 2012	12.37	12.40	11.83	12.03	7,287,155	-0.27(-2.23%)

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.