Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.59	18.70	18.24	18.34	4,674,368	-0.16(-0.87%)
Mar 27, 2013	18.23	18.56	18.05	18.51	1,942,394	+0.24(+1.34%)
Mar 26, 2013	18.49	18.56	18.15	18.26	2,834,694	-0.13(-0.72%)
Mar 25, 2013	18.73	19.02	18.30	18.39	4,497,458	-0.30(-1.60%)
Mar 22, 2013	18.42	18.86	18.35	18.69	4,184,652	+0.34(+1.87%)
Mar 21, 2013	18.17	18.59	18.17	18.35	2,974,484	+0.19(+1.02%)
Mar 20, 2013	18.32	18.61	18.14	18.16	3,629,863	-0.11(-0.62%)
Mar 19, 2013	18.57	18.73	17.71	18.28	5,806,492	-0.29(-1.58%)
Mar 18, 2013	18.62	18.75	18.38	18.57	3,703,175	-0.28(-1.51%)
Mar 15, 2013	18.98	19.27	18.72	18.85	5,871,735	-0.03(-0.16%)
Mar 14, 2013	19.07	19.08	18.57	18.88	5,960,918	-0.18(-0.95%)
Mar 13, 2013	19.71	19.98	18.87	19.06	6,907,699	-0.72(-3.62%)
Mar 12, 2013	20.25	20.75	19.75	19.78	9,568,414	-0.43(-2.13%)
Mar 11, 2013	20.29	20.57	20.09	20.21	3,607,138	-0.12(-0.58%)
Mar 08, 2013	20.57	20.66	20.03	20.33	6,423,843	+0.25(+1.22%)
Mar 07, 2013	20.09	20.42	19.84	20.08	8,509,512	+0.00(+0.00%)
Mar 06, 2013	19.98	20.38	19.93	20.08	4,999,920	+0.13(+0.64%)
Mar 05, 2013	20.13	20.32	19.41	19.96	6,464,654	-0.16(-0.78%)
Mar 04, 2013	19.68	20.24	19.65	20.11	6,135,413	+0.47(+2.39%)
Mar 01, 2013	19.45	20.52	19.36	19.64	15,049,286	+0.05(+0.28%)
Feb 28, 2013	18.55	19.63	18.41	19.59	21,451,904	+1.39(+7.61%)
Feb 27, 2013	17.50	18.27	17.48	18.20	4,744,917	+0.64(+3.63%)
Feb 26, 2013	17.39	17.86	16.78	17.57	6,340,064	+0.24(+1.40%)
Feb 25, 2013	17.91	18.07	17.32	17.32	6,455,706	-0.56(-3.15%)
Feb 22, 2013	18.40	18.57	17.81	17.89	8,861,366	-0.49(-2.65%)
Feb 21, 2013	18.25	18.44	17.62	18.37	9,781,323	+0.00(+0.03%)
Feb 20, 2013	19.13	19.86	18.29	18.37	18,137,290	-0.95(-4.93%)
Feb 19, 2013	18.99	19.76	18.43	19.32	25,909,062	+0.49(+2.58%)
Feb 15, 2013	21.50	21.84	18.77	18.83	78,023,016	+0.23(+1.23%)
Feb 14, 2013	17.58	18.61	17.58	18.61	14,981,778	+0.91(+5.14%)
Feb 13, 2013	17.41	17.74	17.41	17.70	4,357,451	+0.19(+1.11%)
Feb 12, 2013	17.55	17.71	17.22	17.50	7,773,289	-0.04(-0.25%)
Feb 11, 2013	17.42	17.81	17.38	17.55	7,847,501	+0.12(+0.67%)
Feb 08, 2013	17.51	17.70	17.19	17.43	7,445,342	-0.03(-0.20%)
Feb 07, 2013	17.41	18.23	17.29	17.46	7,517,859	+0.06(+0.36%)
Feb 06, 2013	17.46	17.80	17.17	17.40	9,436,175	+0.12(+0.70%)
Feb 04, 2013	15.36	17.45	14.99	17.28	41,926,560	+0.23(+1.34%)
Feb 01, 2013	17.69	17.71	16.92	17.05	15,794,926	-0.61(-3.44%)
Jan 31, 2013	17.80	18.74	17.57	17.66	12,596,966	-0.37(-2.08%)
Jan 30, 2013	18.89	18.95	16.87	18.03	35,052,104	-0.77(-4.09%)
Jan 29, 2013	19.57	19.73	18.48	18.80	17,542,252	-0.66(-3.37%)
Jan 28, 2013	21.12	21.65	18.82	19.46	57,908,820	-1.74(-8.19%)
Jan 25, 2013	21.06	22.22	20.91	21.19	18,322,706	+0.17(+0.79%)
Jan 24, 2013	20.77	21.14	20.60	21.03	6,849,837	+0.12(+0.56%)
Jan 23, 2013	21.31	21.49	19.94	20.91	13,910,148	-0.55(-2.56%)
Jan 22, 2013	20.98	21.56	20.93	21.46	8,541,280	+0.31(+1.47%)
Jan 18, 2013	21.36	21.45	20.81	21.15	11,019,276	-0.01(-0.05%)
Jan 17, 2013	21.39	21.87	20.77	21.16	22,627,114	-0.75(-3.42%)
Jan 16, 2013	22.77	22.93	21.42	21.91	26,168,534	-0.55(-2.45%)
Jan 15, 2013	21.56	22.52	21.10	22.46	24,548,180	+1.03(+4.79%)
Jan 14, 2013	19.46	21.75	19.45	21.43	29,340,102	+1.97(+10.14%)
Jan 11, 2013	19.07	19.68	18.72	19.46	14,159,649	+0.38(+1.99%)
Jan 10, 2013	19.63	20.90	18.49	19.08	56,579,204	-0.35(-1.78%)
Jan 09, 2013	18.54	20.37	17.64	19.42	91,899,424	+0.78(+4.17%)
Jan 08, 2013	17.66	19.00	17.54	18.64	24,872,348	+0.87(+4.87%)
Jan 07, 2013	17.91	18.41	17.29	17.78	18,352,972	-0.21(-1.16%)
Jan 04, 2013	17.78	18.18	17.02	17.99	29,392,260	+0.32(+1.79%)
Jan 03, 2013	15.78	18.04	15.52	17.67	41,434,240	+2.02(+12.89%)

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.