Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013		15.65	15.65	15.65	0	+0.05(+0.32%)
Mar 27, 2013	15.28	15.72	15.24	15.60	2,085,628	+0.35(+2.30%)
Mar 26, 2013	15.35	15.40	15.16	15.25	1,860,965	-0.22(-1.42%)
Mar 25, 2013	15.81	15.81	15.32	15.47	26,123,984	-0.53(-3.31%)
Mar 22, 2013	15.79	16.02	15.67	16.00	2,100,231	+0.11(+0.69%)
Mar 21, 2013	15.55	15.98	15.44	15.89	3,962,837	+0.42(+2.71%)
Mar 20, 2013	15.54	15.54	15.24	15.47	2,819,256	-0.05(-0.32%)
Mar 19, 2013	15.15	15.57	15.07	15.52	3,192,387	+0.46(+3.05%)
Mar 18, 2013	15.06	15.24	14.90	15.06	2,611,181	+0.21(+1.41%)
Mar 15, 2013	15.01	15.14	14.72	14.85	3,708,445	-0.06(-0.40%)
Mar 14, 2013	14.54	14.99	14.43	14.91	3,600,488	+0.29(+1.98%)
Mar 13, 2013	15.07	15.12	14.56	14.62	1,883,540	-0.41(-2.73%)
Mar 12, 2013	14.85	15.20	14.77	15.03	2,720,069	+0.44(+3.02%)
Mar 11, 2013	14.73	14.80	14.50	14.59	1,878,626	-0.10(-0.68%)
Mar 08, 2013	14.46	14.89	14.30	14.69	2,820,243	+0.02(+0.14%)
Mar 07, 2013	14.98	15.17	14.54	14.67	4,170,095	-0.16(-1.08%)
Mar 06, 2013	14.11	14.84	14.00	14.83	4,439,594	+0.70(+4.95%)
Mar 05, 2013	14.47	14.58	14.09	14.13	3,431,953	-0.09(-0.63%)
Mar 04, 2013	15.18	15.23	14.15	14.22	3,320,716	-0.96(-6.32%)
Mar 01, 2013	15.39	15.39	15.02	15.18	1,781,381	+0.00(+0.00%)
Feb 28, 2013	15.40	15.28	15.02	15.18	3,499,860	-0.22(-1.43%)
Feb 27, 2013	15.70	15.80	15.37	15.40	2,869,583	-0.42(-2.65%)
Feb 26, 2013	15.73	16.01	15.30	15.82	2,916,927	+0.10(+0.64%)
Feb 25, 2013	15.51	15.91	15.43	15.72	2,764,640	+0.44(+2.88%)
Feb 22, 2013	15.65	15.74	15.23	15.28	2,357,699	-0.15(-0.97%)
Feb 21, 2013	15.05	15.65	14.90	15.43	3,830,538	+0.74(+5.04%)
Feb 20, 2013	14.96	14.98	14.61	14.69	6,364,377	-0.54(-3.55%)
Feb 19, 2013	15.31	15.35	15.02	15.23	2,100,294	+0.03(+0.20%)
Feb 15, 2013		15.20	15.20	15.20	0	-0.45(-2.88%)
Feb 14, 2013	15.84	16.06	15.62	15.65	2,432,937	-0.16(-1.01%)
Feb 13, 2013	16.02	16.10	15.74	15.81	2,202,196	-0.15(-0.94%)
Feb 12, 2013	15.82	16.12	15.62	15.96	2,718,373	+0.19(+1.20%)
Feb 11, 2013	16.41	16.45	15.77	15.77	2,558,064	-0.82(-4.94%)
Feb 08, 2013	16.76	16.85	16.50	16.59	1,117,673	-0.14(-0.84%)
Feb 07, 2013	16.31	16.98	16.31	16.73	3,471,745	+0.29(+1.76%)
Feb 06, 2013	16.43	16.54	16.29	16.44	1,622,247	+0.02(+0.12%)
Feb 04, 2013	16.28	16.66	16.28	16.42	1,106,774	-0.06(-0.36%)
Feb 01, 2013	16.53	16.75	16.24	16.48	2,200,436	+0.18(+1.10%)
Jan 31, 2013	16.50	16.58	16.22	16.30	2,399,894	-0.21(-1.27%)
Jan 30, 2013	17.00	17.07	16.46	16.51	3,496,800	-0.14(-0.84%)
Jan 29, 2013	16.39	16.67	16.20	16.65	4,465,732	+0.44(+2.71%)
Jan 28, 2013	16.43	16.56	16.18	16.21	1,726,239	-0.20(-1.22%)
Jan 25, 2013	16.85	16.92	16.39	16.41	2,542,451	-0.45(-2.67%)
Jan 24, 2013	17.44	17.45	16.84	16.86	2,549,383	-0.73(-4.15%)
Jan 23, 2013	17.96	17.98	17.59	17.59	2,544,770	-0.37(-2.06%)
Jan 22, 2013	17.31	18.10	17.21	17.96	3,930,398	+0.43(+2.45%)
Jan 21, 2013	17.12	17.64	17.12	17.53	3,243,948	+0.34(+1.98%)
Jan 18, 2013	17.23	17.32	17.03	17.19	2,132,063	+0.11(+0.64%)
Jan 17, 2013	16.99	17.31	16.75	17.08	2,614,273	-0.06(-0.35%)
Jan 16, 2013	17.00	17.23	16.97	17.14	1,623,363	+0.02(+0.12%)
Jan 15, 2013	17.16	17.34	17.01	17.12	2,679,068	+0.08(+0.47%)
Jan 14, 2013	17.35	17.47	16.97	17.04	1,583,884	-0.12(-0.70%)
Jan 11, 2013	17.28	17.56	16.94	17.16	2,906,999	-0.10(-0.58%)
Jan 10, 2013	16.74	17.29	16.63	17.26	4,497,361	+0.94(+5.76%)
Jan 09, 2013	16.33	16.42	16.07	16.32	1,757,786	+0.00(+0.00%)
Jan 08, 2013	16.16	16.37	16.03	16.32	2,233,356	+0.22(+1.37%)
Jan 07, 2013	16.28	16.53	16.10	16.10	3,238,483	-0.26(-1.59%)
Jan 04, 2013	16.03	16.36	15.99	16.36	2,787,651	+0.03(+0.18%)
Jan 03, 2013	17.08	17.11	16.30	16.33	2,226,694	-0.74(-4.34%)

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.