Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.29	18.61	18.18	18.55	1,505,895	+0.21(+1.15%)
Mar 27, 2013	18.42	18.49	18.20	18.34	1,335,690	-0.15(-0.81%)
Mar 26, 2013	18.65	18.72	18.31	18.49	1,562,668	-0.08(-0.43%)
Mar 25, 2013	18.66	18.77	18.43	18.57	1,513,933	-0.07(-0.38%)
Mar 22, 2013	18.78	18.85	18.36	18.64	1,495,815	-0.08(-0.43%)
Mar 21, 2013	18.92	19.08	18.63	18.72	1,193,774	-0.24(-1.27%)
Mar 20, 2013	19.04	19.25	18.90	18.96	1,334,323	+0.00(+0.00%)
Mar 19, 2013	19.29	19.39	18.70	18.96	2,072,074	-0.33(-1.71%)
Mar 18, 2013	19.16	19.47	19.16	19.29	1,103,318	-0.04(-0.21%)
Mar 15, 2013	19.44	19.61	19.21	19.33	1,619,110	-0.20(-1.02%)
Mar 14, 2013	19.46	19.61	19.39	19.53	1,731,003	+0.07(+0.36%)
Mar 13, 2013	18.99	19.51	18.99	19.46	3,076,233	+0.45(+2.37%)
Mar 12, 2013	18.96	19.20	18.87	19.01	1,264,684	+0.06(+0.32%)
Mar 11, 2013	19.03	19.04	18.87	18.95	1,839,468	-0.09(-0.47%)
Mar 08, 2013	18.89	19.10	18.87	19.04	1,079,417	+0.22(+1.17%)
Mar 07, 2013	18.98	19.16	18.78	18.82	1,875,517	-0.10(-0.53%)
Mar 06, 2013	18.92	19.17	18.77	18.92	3,013,661	+0.02(+0.11%)
Mar 05, 2013	18.79	19.07	18.15	18.90	8,055,525	+2.37(+14.34%)
Mar 04, 2013	16.46	16.75	16.20	16.53	5,615,670	+0.07(+0.43%)
Mar 01, 2013	16.66	16.95	16.34	16.46	3,379,024	-0.33(-1.97%)
Feb 28, 2013	16.68	16.90	16.62	16.79	1,349,190	+0.11(+0.66%)
Feb 27, 2013	16.57	16.83	16.57	16.68	2,037,751	+0.06(+0.36%)
Feb 26, 2013	16.47	16.72	16.40	16.62	2,067,393	-0.49(-2.86%)
Feb 22, 2013	17.13	17.25	16.89	17.11	1,972,047	-0.01(-0.06%)
Feb 21, 2013	17.49	17.53	16.96	17.12	2,825,892	-0.43(-2.45%)
Feb 20, 2013	17.73	17.91	17.52	17.55	2,629,525	-0.14(-0.79%)
Feb 19, 2013	17.29	17.82	17.16	17.69	2,310,940	+0.46(+2.64%)
Feb 15, 2013	17.06	17.55	16.96	17.23	2,387,097	+0.14(+0.85%)
Feb 14, 2013	16.97	17.16	16.92	17.09	1,670,057	+0.12(+0.71%)
Feb 13, 2013	17.17	17.17	16.92	16.97	1,719,465	-0.18(-1.05%)
Feb 12, 2013	17.18	17.47	17.11	17.15	1,464,151	+0.03(+0.18%)
Feb 11, 2013	17.28	17.36	17.07	17.12	1,728,033	-0.21(-1.21%)
Feb 08, 2013	17.18	17.44	17.16	17.33	1,110,962	+0.14(+0.81%)
Feb 07, 2013	17.03	17.20	16.86	17.19	1,598,192	+0.12(+0.70%)
Feb 06, 2013	17.13	17.20	16.98	17.07	2,450,248	+0.16(+0.95%)
Feb 04, 2013	16.91	17.01	16.79	16.91	1,751,508	-0.10(-0.59%)
Feb 01, 2013	16.99	17.08	16.90	17.01	1,498,167	+0.06(+0.35%)
Jan 31, 2013	16.66	16.98	16.66	16.95	1,377,535	+0.23(+1.38%)
Jan 30, 2013	16.91	16.93	16.69	16.72	1,232,360	-0.12(-0.71%)
Jan 29, 2013	16.75	17.02	16.73	16.84	1,324,774	+0.02(+0.12%)
Jan 28, 2013	16.94	17.01	16.78	16.82	1,219,935	-0.06(-0.36%)
Jan 25, 2013	16.70	17.04	16.66	16.88	1,415,351	+0.26(+1.56%)
Jan 24, 2013	16.58	16.93	16.55	16.62	1,231,595	-0.03(-0.18%)
Jan 23, 2013	16.57	16.71	16.38	16.65	1,237,648	+0.08(+0.48%)
Jan 22, 2013	16.72	16.73	16.44	16.57	1,790,786	-0.22(-1.31%)
Jan 18, 2013	16.80	16.85	16.43	16.79	1,677,686	+0.03(+0.18%)
Jan 17, 2013	16.75	16.92	16.69	16.76	1,674,800	+0.09(+0.54%)
Jan 16, 2013	16.71	16.73	16.44	16.67	1,351,472	+0.00(+0.00%)
Jan 15, 2013	16.38	16.72	16.29	16.67	2,384,572	+0.25(+1.52%)
Jan 14, 2013	16.75	16.90	16.28	16.42	2,361,617	-0.08(-0.48%)
Jan 11, 2013	16.81	17.26	16.48	16.50	3,137,645	-0.36(-2.14%)
Jan 10, 2013	16.26	17.03	15.95	16.86	8,905,429	-1.26(-6.95%)
Jan 09, 2013	18.32	18.49	18.09	18.12	1,220,296	-0.19(-1.04%)
Jan 08, 2013	18.03	18.39	17.97	18.31	1,603,360	+0.20(+1.10%)
Jan 07, 2013	18.11	18.21	17.92	18.11	1,051,279	+0.00(+0.00%)
Jan 04, 2013	18.12	18.47	18.01	18.11	1,164,579	+0.08(+0.44%)
Jan 03, 2013	17.67	18.22	17.67	18.03	2,108,668	+0.38(+2.12%)

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.