Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	19.20	19.26	19.11	19.22	1,540,953	+0.07(+0.34%)
Mar 27, 2013	19.09	19.27	18.99	19.16	1,531,412	-0.22(-1.13%)
Mar 26, 2013	19.33	19.38	19.24	19.38	2,467,372	+0.15(+0.81%)
Mar 25, 2013	19.21	19.32	19.11	19.22	2,077,616	+0.09(+0.47%)
Mar 22, 2013	19.10	19.17	18.94	19.13	1,094,183	+0.08(+0.43%)
Mar 21, 2013	18.96	19.18	18.94	19.05	3,015,490	+0.06(+0.30%)
Mar 20, 2013	18.94	18.99	18.74	18.99	1,655,172	+0.15(+0.82%)
Mar 19, 2013	18.85	18.95	18.68	18.84	1,446,932	-0.01(-0.04%)
Mar 18, 2013	18.70	18.88	18.68	18.85	1,669,428	+0.07(+0.39%)
Mar 15, 2013	18.63	18.78	18.59	18.77	1,680,119	+0.12(+0.66%)
Mar 14, 2013	18.49	18.74	18.49	18.65	854,803	+0.15(+0.79%)
Mar 13, 2013	18.52	18.57	18.41	18.50	1,331,940	+0.01(+0.04%)
Mar 12, 2013	18.56	18.65	18.26	18.50	1,367,659	-0.11(-0.57%)
Mar 11, 2013	18.60	18.65	18.45	18.60	1,062,615	+0.00(+0.00%)
Mar 08, 2013	18.59	18.62	18.39	18.60	1,481,765	+0.12(+0.66%)
Mar 07, 2013	18.59	18.59	18.40	18.48	1,327,477	-0.12(-0.66%)
Mar 06, 2013	18.68	18.69	18.39	18.60	919,033	+0.01(+0.04%)
Mar 05, 2013	18.65	18.81	18.50	18.59	1,503,370	+0.02(+0.13%)
Mar 04, 2013	18.58	18.64	18.46	18.57	1,885,284	-0.01(-0.04%)
Mar 01, 2013	18.46	18.64	18.29	18.58	1,469,890	+0.06(+0.31%)
Feb 28, 2013	18.60	18.73	18.46	18.52	2,242,478	-0.05(-0.26%)
Feb 27, 2013	18.07	18.65	18.04	18.57	1,957,579	+0.48(+2.66%)
Feb 26, 2013	17.89	18.11	17.79	18.09	1,717,407	+0.24(+1.37%)
Feb 25, 2013	18.24	18.24	17.84	17.84	1,765,493	-0.31(-1.70%)
Feb 22, 2013	18.09	18.26	18.06	18.15	907,790	+0.15(+0.86%)
Feb 21, 2013	18.20	18.27	17.87	18.00	2,037,012	-0.25(-1.38%)
Feb 20, 2013	18.28	18.55	18.20	18.25	2,235,029	-0.07(-0.36%)
Feb 19, 2013	18.17	18.35	18.15	18.32	1,313,696	+0.15(+0.85%)
Feb 15, 2013	18.04	18.19	18.01	18.16	2,439,954	+0.10(+0.54%)
Feb 14, 2013	18.01	18.09	17.89	18.06	1,854,802	+0.01(+0.04%)
Feb 13, 2013	18.33	18.41	17.99	18.06	1,441,470	-0.20(-1.11%)
Feb 12, 2013	18.19	18.42	18.14	18.26	1,719,667	+0.12(+0.67%)
Feb 11, 2013	18.07	18.20	18.02	18.14	1,388,312	+0.09(+0.50%)
Feb 08, 2013	17.86	18.10	17.81	18.05	2,275,818	-0.07(-0.36%)
Feb 07, 2013	18.08	18.15	18.05	18.11	1,670,463	-0.02(-0.09%)
Feb 06, 2013	17.90	18.28	17.90	18.13	2,486,217	+0.33(+1.88%)
Feb 04, 2013	17.67	17.96	17.67	17.80	1,046,837	+0.02(+0.09%)
Feb 01, 2013	17.54	17.80	17.49	17.78	1,898,304	+0.28(+1.58%)
Jan 31, 2013	17.67	17.71	17.47	17.50	2,428,781	-0.16(-0.92%)
Jan 30, 2013	17.78	17.79	17.55	17.67	2,082,945	-0.08(-0.46%)
Jan 29, 2013	17.62	17.76	17.58	17.75	1,802,477	+0.06(+0.32%)
Jan 28, 2013	17.48	17.69	17.38	17.69	2,253,285	+0.32(+1.83%)
Jan 25, 2013	17.41	17.42	17.28	17.37	1,573,285	+0.04(+0.23%)
Jan 24, 2013	17.36	17.45	17.28	17.33	1,416,294	-0.02(-0.09%)
Jan 23, 2013	17.23	17.36	17.19	17.35	1,551,482	+0.16(+0.95%)
Jan 22, 2013	17.19	17.27	17.14	17.19	2,504,185	+0.00(+0.00%)
Jan 18, 2013	17.33	17.35	17.14	17.19	2,053,815	-0.07(-0.38%)
Jan 17, 2013	17.36	17.41	17.25	17.25	2,531,403	-0.08(-0.47%)
Jan 16, 2013	17.37	17.43	17.28	17.33	2,315,821	+0.02(+0.14%)
Jan 15, 2013	17.03	17.32	16.97	17.31	2,458,953	+0.29(+1.67%)
Jan 14, 2013	17.08	17.12	16.91	17.02	4,935,201	-0.08(-0.48%)
Jan 11, 2013	17.45	17.46	17.06	17.10	4,393,276	-0.32(-1.82%)
Jan 10, 2013	17.80	17.80	17.42	17.42	1,397,330	-0.33(-1.84%)
Jan 09, 2013	17.72	17.82	17.66	17.75	1,298,945	+0.09(+0.51%)
Jan 08, 2013	17.84	17.90	17.63	17.66	1,621,996	-0.18(-1.00%)
Jan 07, 2013	17.75	17.89	17.75	17.84	1,309,769	+0.06(+0.32%)
Jan 04, 2013	17.81	17.85	17.72	17.78	1,197,589	+0.04(+0.23%)
Jan 03, 2013	17.74	17.88	17.68	17.74	3,908,826	+0.02(+0.09%)

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.