Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.45	18.65	18.28	18.61	5,254,499	+0.15(+0.80%)
Mar 27, 2013	18.16	18.53	17.99	18.47	5,651,960	+0.07(+0.37%)
Mar 26, 2013	18.26	18.43	18.02	18.40	5,612,209	+0.36(+1.99%)
Mar 25, 2013	17.69	18.19	17.65	18.04	5,989,724	+0.49(+2.82%)
Mar 22, 2013	17.41	17.68	17.38	17.55	2,667,272	+0.10(+0.55%)
Mar 21, 2013	17.20	17.73	17.13	17.45	6,926,027	+0.20(+1.16%)
Mar 20, 2013	16.32	17.33	16.26	17.25	8,692,174	+1.12(+6.92%)
Mar 19, 2013	16.28	16.75	16.07	16.14	10,137,047	-0.07(-0.44%)
Mar 18, 2013	16.10	16.40	15.86	16.21	7,911,465	-0.17(-1.05%)
Mar 15, 2013	16.54	16.57	16.08	16.38	5,507,654	-0.17(-1.04%)
Mar 14, 2013	16.62	16.70	16.37	16.55	3,014,295	+0.00(+0.00%)
Mar 13, 2013	16.44	16.60	16.18	16.55	6,147,994	+0.10(+0.58%)
Mar 12, 2013	16.63	16.73	16.31	16.45	5,316,300	-0.28(-1.67%)
Mar 11, 2013	16.65	16.97	16.49	16.73	7,864,328	+0.14(+0.82%)
Mar 08, 2013	16.34	16.61	16.28	16.60	5,010,669	+0.46(+2.87%)
Mar 07, 2013	15.62	16.30	15.59	16.14	5,213,644	+0.49(+3.16%)
Mar 06, 2013	15.46	15.74	15.39	15.64	4,856,361	+0.26(+1.71%)
Mar 05, 2013	15.38	15.48	15.13	15.38	2,990,759	+0.17(+1.10%)
Mar 04, 2013	15.15	15.27	14.91	15.21	4,235,079	-0.25(-1.60%)
Mar 01, 2013	15.23	15.47	15.13	15.46	4,854,413	+0.15(+0.99%)
Feb 28, 2013	15.40	15.55	15.15	15.31	5,639,091	+0.12(+0.79%)
Feb 27, 2013	15.04	15.40	14.16	15.19	5,759,902	+0.33(+2.20%)
Feb 26, 2013	15.15	15.27	14.55	14.86	6,677,419	-0.31(-2.05%)
Feb 22, 2013	15.13	15.43	14.97	15.17	12,772,105	+0.21(+1.38%)
Feb 21, 2013	15.05	15.05	14.49	14.96	8,157,083	-0.11(-0.74%)
Feb 20, 2013	15.66	15.67	15.05	15.07	6,969,206	-0.44(-2.83%)
Feb 19, 2013	15.78	15.78	15.31	15.51	8,475,029	-1.05(-6.35%)
Feb 15, 2013	16.59	16.69	16.34	16.57	4,838,076	-0.11(-0.67%)
Feb 14, 2013	16.63	16.82	16.49	16.68	4,420,738	-0.06(-0.33%)
Feb 13, 2013	16.53	16.88	16.49	16.73	7,836,451	+0.35(+2.14%)
Feb 12, 2013	16.51	16.54	16.28	16.38	3,141,747	+0.06(+0.34%)
Feb 11, 2013	16.47	16.86	16.27	16.33	5,258,927	-0.32(-1.92%)
Feb 08, 2013	15.94	16.66	15.86	16.65	10,314,405	+1.00(+6.37%)
Feb 07, 2013	15.51	15.75	15.21	15.65	9,832,775	+0.17(+1.08%)
Feb 06, 2013	15.56	15.94	15.23	15.48	23,547,956	-1.14(-6.86%)
Feb 04, 2013	16.93	17.12	16.62	16.62	7,182,710	-0.14(-0.86%)
Feb 01, 2013	16.74	16.94	16.50	16.77	9,229,294	+0.06(+0.33%)
Jan 31, 2013	16.34	16.88	16.23	16.71	7,231,809	+0.63(+3.92%)
Jan 30, 2013	16.17	16.32	16.01	16.08	3,315,364	-0.13(-0.79%)
Jan 29, 2013	16.03	16.26	15.93	16.21	4,104,329	+0.22(+1.35%)
Jan 28, 2013	16.19	16.34	15.89	15.99	4,348,910	-0.26(-1.62%)
Jan 25, 2013	16.11	16.33	16.06	16.25	2,802,816	+0.02(+0.15%)
Jan 24, 2013	16.18	16.36	16.09	16.23	5,054,145	+0.03(+0.20%)
Jan 23, 2013	16.27	16.41	16.13	16.20	5,709,970	+0.10(+0.64%)
Jan 22, 2013	15.67	16.18	15.66	16.10	5,399,917	+0.36(+2.28%)
Jan 18, 2013	15.94	15.99	15.57	15.74	3,195,948	-0.14(-0.90%)
Jan 17, 2013	15.53	15.90	15.53	15.88	4,824,438	+0.37(+2.36%)
Jan 16, 2013	15.90	15.90	15.48	15.51	5,247,746	-0.28(-1.77%)
Jan 15, 2013	15.35	15.96	15.18	15.79	10,946,916	+0.51(+3.34%)
Jan 14, 2013	15.11	15.36	14.99	15.28	8,595,331	+0.38(+2.57%)
Jan 11, 2013	15.15	15.15	14.84	14.90	7,179,459	-0.29(-1.94%)
Jan 10, 2013	15.53	15.53	14.83	15.19	6,687,019	-0.10(-0.68%)
Jan 09, 2013	15.39	15.54	15.24	15.30	8,235,379	+0.07(+0.47%)
Jan 08, 2013	15.27	15.34	14.98	15.23	6,710,364	-0.12(-0.78%)
Jan 07, 2013	14.92	15.37	14.84	15.35	13,747,473	+0.84(+5.77%)
Jan 04, 2013	14.35	14.57	14.35	14.51	5,261,172	+0.22(+1.56%)
Jan 03, 2013	14.17	14.50	13.99	14.29	10,313,320	+0.45(+3.23%)

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.