Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.04	18.04	17.62	17.75	7,347,631	-0.29(-1.61%)
Mar 27, 2013	17.95	18.15	17.79	18.04	6,701,151	-0.13(-0.70%)
Mar 26, 2013	18.06	18.16	17.71	18.16	6,432,151	+0.21(+1.17%)
Mar 25, 2013	18.04	18.09	17.66	17.96	4,971,874	-0.07(-0.40%)
Mar 22, 2013	17.97	18.17	17.93	18.03	5,679,773	+0.10(+0.56%)
Mar 21, 2013	17.53	18.21	17.52	17.93	10,154,543	+0.23(+1.29%)
Mar 20, 2013	17.90	18.01	17.46	17.70	12,538,206	-0.17(-0.97%)
Mar 19, 2013	18.21	18.41	17.66	17.87	10,612,209	-0.43(-2.34%)
Mar 18, 2013	18.02	18.47	17.97	18.30	6,065,233	-0.09(-0.49%)
Mar 15, 2013	18.06	18.47	18.04	18.39	8,559,856	+0.35(+1.97%)
Mar 14, 2013	18.31	18.34	17.79	18.04	12,268,048	-0.20(-1.10%)
Mar 13, 2013	18.77	18.81	18.04	18.24	10,348,933	-0.59(-3.14%)
Mar 12, 2013	18.89	19.17	18.57	18.83	6,181,686	-0.05(-0.24%)
Mar 11, 2013	18.96	19.08	18.75	18.87	4,982,587	-0.17(-0.91%)
Mar 08, 2013	19.08	19.44	18.84	19.05	7,552,705	+0.24(+1.26%)
Mar 07, 2013	18.90	19.25	18.79	18.81	6,630,417	-0.08(-0.43%)
Mar 06, 2013	18.31	18.95	18.27	18.89	7,732,762	+0.70(+3.85%)
Mar 05, 2013	18.47	18.74	18.14	18.19	7,476,294	-0.04(-0.20%)
Mar 04, 2013	18.52	18.53	17.98	18.23	8,091,910	-0.25(-1.38%)
Mar 01, 2013	18.75	18.78	18.29	18.48	8,867,635	-0.48(-2.54%)
Feb 28, 2013	19.09	19.34	18.87	18.97	7,207,750	-0.19(-1.00%)
Feb 27, 2013	18.72	19.40	18.71	19.16	8,606,002	+0.31(+1.64%)
Feb 26, 2013	18.82	18.89	18.33	18.85	10,199,642	+0.18(+0.98%)
Feb 25, 2013	19.58	19.68	18.66	18.67	6,383,628	-0.75(-3.84%)
Feb 22, 2013	19.68	19.73	19.02	19.41	6,948,294	-0.04(-0.19%)
Feb 21, 2013	19.79	19.97	19.23	19.45	9,905,538	-0.58(-2.91%)
Feb 20, 2013	21.05	21.09	19.97	20.03	6,895,730	-1.03(-4.88%)
Feb 19, 2013	21.19	21.84	20.97	21.06	8,191,003	-0.02(-0.09%)
Feb 15, 2013	21.60	21.60	20.93	21.08	6,747,479	-0.37(-1.74%)
Feb 14, 2013	20.63	21.57	20.61	21.45	8,355,391	+0.66(+3.15%)
Feb 13, 2013	20.53	20.84	20.45	20.79	4,885,443	+0.20(+0.97%)
Feb 12, 2013	20.43	20.89	20.31	20.59	4,892,147	+0.09(+0.44%)
Feb 11, 2013	20.34	20.64	20.29	20.50	4,146,952	+0.05(+0.27%)
Feb 08, 2013	20.39	20.63	20.23	20.45	6,194,090	+0.18(+0.90%)
Feb 07, 2013	20.75	20.76	20.09	20.27	8,843,725	-0.36(-1.76%)
Feb 06, 2013	20.16	21.23	20.09	20.63	17,312,860	+0.71(+3.55%)
Feb 04, 2013	20.27	20.36	19.89	19.92	7,723,095	-0.40(-1.97%)
Feb 01, 2013	20.61	20.66	20.23	20.32	9,405,351	+0.03(+0.13%)
Jan 31, 2013	20.20	20.52	20.13	20.29	8,184,918	+0.03(+0.13%)
Jan 30, 2013	21.07	21.22	20.13	20.27	14,881,770	-0.80(-3.79%)
Jan 29, 2013	21.96	22.09	20.99	21.07	13,139,019	-0.47(-2.19%)
Jan 28, 2013	22.26	22.26	21.46	21.54	10,214,426	-0.74(-3.30%)
Jan 25, 2013	22.15	22.30	21.79	22.27	7,125,675	+0.28(+1.28%)
Jan 24, 2013	22.60	22.87	21.94	21.99	8,367,947	-0.70(-3.08%)
Jan 23, 2013	22.90	22.90	22.29	22.69	7,663,409	-0.17(-0.75%)
Jan 22, 2013	22.58	22.91	22.34	22.86	8,161,433	+0.37(+1.66%)
Jan 18, 2013	22.53	22.65	22.06	22.49	7,604,171	+0.06(+0.28%)
Jan 17, 2013	22.39	22.60	22.21	22.43	5,358,368	+0.16(+0.73%)
Jan 16, 2013	22.25	22.36	22.02	22.26	5,736,693	-0.20(-0.89%)
Jan 15, 2013	22.01	22.57	21.93	22.46	6,275,771	+0.33(+1.48%)
Jan 14, 2013	22.66	22.83	22.01	22.14	7,524,669	-0.45(-2.01%)
Jan 11, 2013	23.33	23.33	22.47	22.59	8,003,706	-0.77(-3.30%)
Jan 10, 2013	23.38	23.70	23.07	23.36	8,723,457	+0.25(+1.06%)
Jan 09, 2013	22.92	23.28	22.52	23.12	9,440,374	+0.41(+1.80%)
Jan 08, 2013	23.32	23.35	22.64	22.71	7,298,423	-0.64(-2.72%)
Jan 07, 2013	23.12	23.74	23.10	23.35	7,365,166	+0.01(+0.04%)
Jan 04, 2013	23.20	23.42	23.00	23.34	6,388,267	+0.25(+1.10%)
Jan 03, 2013	23.42	23.87	23.02	23.08	9,729,417	-0.43(-1.82%)

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.