Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.41	16.47	16.31	16.36	1,248,447	+0.02(+0.15%)
Feb 27, 2013	16.37	16.40	16.27	16.34	2,045,075	-0.02(-0.11%)
Feb 26, 2013	16.00	16.38	15.95	16.36	5,223,506	+0.18(+1.13%)
Feb 25, 2013	16.51	16.59	16.17	16.17	1,430,019	-0.27(-1.65%)
Feb 22, 2013	16.55	16.58	16.40	16.45	1,210,430	-0.03(-0.18%)
Feb 21, 2013	16.52	16.59	16.33	16.48	1,330,812	-0.12(-0.71%)
Feb 20, 2013	16.61	16.82	16.58	16.59	2,416,800	-0.02(-0.11%)
Feb 19, 2013	16.30	16.64	16.30	16.61	2,791,650	+0.30(+1.85%)
Feb 15, 2013	16.83	16.98	16.24	16.31	3,322,124	-0.64(-3.80%)
Feb 14, 2013	17.63	17.66	16.93	16.95	3,179,855	-0.45(-2.58%)
Feb 13, 2013	17.48	17.55	17.29	17.40	1,669,986	-0.02(-0.10%)
Feb 12, 2013	17.50	17.57	17.36	17.42	1,877,202	-0.05(-0.27%)
Feb 11, 2013	17.50	17.56	17.41	17.47	1,514,608	+0.04(+0.24%)
Feb 08, 2013	17.36	17.45	17.28	17.43	1,245,829	+0.11(+0.61%)
Feb 07, 2013	17.31	17.36	17.27	17.32	1,183,819	-0.01(-0.03%)
Feb 06, 2013	17.37	17.39	17.22	17.33	1,092,500	-0.05(-0.26%)
Feb 04, 2013	17.34	17.45	17.29	17.37	2,507,405	+0.01(+0.03%)
Feb 01, 2013	17.50	17.50	17.30	17.37	1,727,031	-0.02(-0.10%)
Jan 31, 2013	17.31	17.44	17.29	17.38	2,393,424	+0.06(+0.37%)
Jan 30, 2013	17.45	17.51	17.29	17.32	1,326,864	-0.05(-0.27%)
Jan 29, 2013	17.42	17.44	17.34	17.37	1,644,518	-0.02(-0.13%)
Jan 28, 2013	17.34	17.45	17.28	17.39	1,919,929	-0.07(-0.40%)
Jan 25, 2013	17.53	17.65	17.37	17.46	1,595,405	+0.00(+0.00%)
Jan 24, 2013	17.57	17.73	17.39	17.46	1,345,183	-0.11(-0.63%)
Jan 23, 2013	17.73	17.79	17.55	17.57	1,324,346	-0.16(-0.88%)
Jan 22, 2013	17.44	17.75	17.42	17.73	1,591,805	+0.30(+1.73%)
Jan 18, 2013	17.44	17.53	17.38	17.42	1,664,288	-0.03(-0.17%)
Jan 17, 2013	17.46	17.52	17.31	17.45	1,641,565	+0.06(+0.37%)
Jan 16, 2013	17.39	17.45	17.30	17.39	1,074,135	-0.01(-0.03%)
Jan 15, 2013	17.41	17.52	17.26	17.39	1,551,438	+0.05(+0.27%)
Jan 14, 2013	17.37	17.43	17.26	17.35	1,601,349	+0.02(+0.10%)
Jan 11, 2013	17.39	17.45	17.18	17.33	1,763,478	-0.03(-0.20%)
Jan 10, 2013	17.16	17.37	17.14	17.37	1,853,537	+0.27(+1.56%)
Jan 09, 2013	17.08	17.10	16.98	17.10	1,534,758	+0.09(+0.51%)
Jan 08, 2013	17.08	17.16	16.92	17.01	1,461,036	-0.01(-0.03%)
Jan 07, 2013	16.91	17.11	16.85	17.02	1,411,956	+0.14(+0.86%)
Jan 04, 2013	16.81	17.10	16.81	16.87	1,271,763	-0.08(-0.44%)
Jan 03, 2013	16.72	17.01	16.62	16.95	1,076,258	+0.18(+1.07%)
Jan 02, 2013	16.66	16.77	16.18	16.77	2,155,760	+0.59(+3.66%)
Dec 31, 2012	16.09	16.19	16.00	16.18	1,878,042	+0.06(+0.40%)
Dec 28, 2012	16.06	16.34	15.98	16.11	955,518	+0.02(+0.11%)
Dec 27, 2012	16.15	16.37	16.06	16.10	832,707	-0.09(-0.57%)
Dec 26, 2012	16.37	16.41	16.18	16.19	740,360	-0.20(-1.24%)
Dec 24, 2012	16.14	16.44	16.13	16.39	677,106	+0.01(+0.04%)
Dec 21, 2012	16.23	16.51	16.18	16.39	2,444,825	+0.01(+0.07%)
Dec 20, 2012	16.18	16.38	16.10	16.37	1,674,613	+0.23(+1.40%)
Dec 19, 2012	16.04	16.19	16.01	16.15	1,753,670	+0.13(+0.80%)
Dec 18, 2012	15.70	16.22	15.69	16.02	2,180,980	+0.28(+1.77%)
Dec 17, 2012	15.71	15.89	15.60	15.74	1,756,949	-0.01(-0.07%)
Dec 14, 2012	15.79	15.96	15.60	15.75	1,646,242	-0.01(-0.07%)
Dec 13, 2012	15.80	15.87	15.59	15.77	1,932,438	-0.07(-0.44%)
Dec 12, 2012	16.04	16.06	15.80	15.84	2,106,253	-0.21(-1.30%)
Dec 11, 2012	16.19	16.21	16.00	16.04	1,577,851	-0.14(-0.90%)
Dec 10, 2012	16.08	16.31	16.08	16.19	1,171,963	+0.08(+0.50%)
Dec 07, 2012	16.17	16.28	16.00	16.11	958,950	+0.03(+0.22%)
Dec 06, 2012	16.24	16.35	16.07	16.07	1,095,901	-0.16(-1.00%)
Dec 05, 2012	16.30	16.48	16.18	16.24	1,091,410	-0.09(-0.53%)

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.