Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.85	15.88	15.76	15.81	1,261,839	+0.00(+0.01%)
Mar 27, 2013	15.64	15.85	15.52	15.81	804,201	+0.06(+0.41%)
Mar 26, 2013	15.78	15.83	15.64	15.75	855,086	+0.04(+0.23%)
Mar 25, 2013	15.85	15.92	15.58	15.71	790,271	-0.11(-0.68%)
Mar 22, 2013	15.77	15.94	15.76	15.82	929,951	+0.10(+0.62%)
Mar 21, 2013	15.96	15.99	15.61	15.72	1,836,793	-0.33(-2.05%)
Mar 20, 2013	15.91	16.09	15.83	16.05	1,541,633	+0.26(+1.68%)
Mar 19, 2013	15.79	15.92	15.63	15.78	763,356	+0.07(+0.44%)
Mar 18, 2013	15.66	15.85	15.61	15.72	880,415	-0.11(-0.71%)
Mar 15, 2013	15.91	15.96	15.82	15.83	1,829,619	-0.07(-0.42%)
Mar 14, 2013	15.74	15.90	15.71	15.89	870,272	+0.23(+1.47%)
Mar 13, 2013	15.66	15.69	15.55	15.66	1,011,279	+0.02(+0.11%)
Mar 12, 2013	15.68	15.69	15.51	15.65	1,067,459	-0.04(-0.23%)
Mar 11, 2013	15.71	15.77	15.52	15.68	1,408,112	-0.03(-0.16%)
Mar 08, 2013	15.72	15.92	15.64	15.71	1,890,414	-0.01(-0.07%)
Mar 07, 2013	15.76	15.80	15.66	15.72	960,216	-0.03(-0.19%)
Mar 06, 2013	15.81	15.84	15.68	15.75	1,019,351	+0.02(+0.15%)
Mar 05, 2013	15.64	15.84	15.58	15.73	2,198,398	+0.16(+1.04%)
Mar 04, 2013	15.37	15.58	15.30	15.57	2,327,205	+0.16(+1.05%)
Mar 01, 2013	15.28	15.46	15.05	15.40	1,481,903	+0.03(+0.20%)
Feb 28, 2013	15.34	15.45	15.26	15.37	1,558,768	+0.04(+0.25%)
Feb 27, 2013	15.08	15.44	15.06	15.34	921,302	+0.27(+1.77%)
Feb 26, 2013	14.81	15.14	14.73	15.07	1,187,291	+0.37(+2.49%)
Feb 25, 2013	15.22	15.24	14.70	14.70	1,648,070	-0.48(-3.14%)
Feb 22, 2013	14.95	15.22	14.95	15.18	944,779	+0.25(+1.68%)
Feb 21, 2013	15.10	15.11	14.71	14.93	1,807,482	-0.20(-1.29%)
Feb 20, 2013	15.56	15.63	15.11	15.12	1,940,663	-0.44(-2.80%)
Feb 19, 2013	15.49	15.59	15.46	15.56	1,548,681	+0.09(+0.60%)
Feb 15, 2013	15.42	15.50	15.33	15.47	1,754,698	+0.12(+0.78%)
Feb 14, 2013	15.19	15.41	15.17	15.35	744,080	+0.08(+0.51%)
Feb 13, 2013	15.19	15.27	15.14	15.27	1,156,947	+0.11(+0.74%)
Feb 12, 2013	15.04	15.29	15.04	15.16	1,068,231	+0.13(+0.89%)
Feb 11, 2013	15.04	15.10	14.93	15.03	812,450	-0.01(-0.06%)
Feb 08, 2013	14.94	15.10	14.91	15.03	1,324,142	+0.08(+0.55%)
Feb 07, 2013	15.04	15.04	14.80	14.95	1,205,366	-0.09(-0.60%)
Feb 06, 2013	14.96	15.06	14.93	15.04	1,211,526	+0.18(+1.24%)
Feb 04, 2013	14.98	15.04	14.79	14.86	1,585,702	-0.18(-1.17%)
Feb 01, 2013	15.00	15.14	14.98	15.03	1,868,440	+0.14(+0.97%)
Jan 31, 2013	14.91	14.96	14.82	14.89	1,542,233	-0.02(-0.10%)
Jan 30, 2013	15.15	15.15	14.86	14.91	2,115,102	-0.23(-1.51%)
Jan 29, 2013	15.09	15.14	14.99	15.13	1,579,765	+0.05(+0.34%)
Jan 28, 2013	15.05	15.17	14.91	15.08	1,609,878	+0.05(+0.33%)
Jan 25, 2013	14.93	15.08	14.83	15.03	2,451,033	+0.15(+1.04%)
Jan 24, 2013	14.82	15.24	14.39	14.88	4,255,366	+0.39(+2.67%)
Jan 23, 2013	14.61	14.77	14.38	14.49	2,921,257	-0.12(-0.85%)
Jan 22, 2013	14.51	14.76	14.37	14.62	2,850,659	+0.11(+0.74%)
Jan 18, 2013	14.43	14.56	14.28	14.51	9,766,669	+0.11(+0.76%)
Jan 17, 2013	14.02	14.44	14.01	14.40	2,401,890	+0.46(+3.30%)
Jan 16, 2013	14.12	14.15	13.88	13.94	1,368,120	-0.20(-1.43%)
Jan 15, 2013	14.12	14.16	13.99	14.14	1,379,099	-0.05(-0.32%)
Jan 14, 2013	13.92	14.20	13.88	14.19	2,996,562	+0.32(+2.28%)
Jan 11, 2013	13.94	13.94	13.78	13.87	1,184,491	-0.07(-0.49%)
Jan 10, 2013	13.95	13.99	13.78	13.94	1,695,291	+0.11(+0.82%)
Jan 09, 2013	13.92	13.96	13.75	13.83	1,788,362	-0.09(-0.65%)
Jan 08, 2013	13.67	13.95	13.63	13.92	2,174,263	+0.26(+1.90%)
Jan 07, 2013	13.72	13.92	13.58	13.66	2,241,150	-0.15(-1.10%)
Jan 04, 2013	13.73	13.83	13.56	13.81	1,464,828	+0.15(+1.08%)
Jan 03, 2013	13.60	13.75	13.32	13.66	2,983,488	-0.22(-1.56%)

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.