Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.90	15.94	15.71	15.89	45,822,248	+0.00(+0.02%)
Mar 27, 2013	15.73	15.99	15.65	15.88	62,359,388	+0.05(+0.30%)
Mar 26, 2013	15.48	15.84	15.46	15.84	54,356,256	+0.45(+2.91%)
Mar 25, 2013	15.56	15.58	15.34	15.39	44,996,936	-0.13(-0.84%)
Mar 22, 2013	15.39	15.53	15.34	15.52	42,337,336	+0.21(+1.38%)
Mar 21, 2013	15.29	15.38	15.21	15.31	44,816,724	-0.10(-0.66%)
Mar 20, 2013	15.50	15.54	15.36	15.41	41,059,300	+0.03(+0.19%)
Mar 19, 2013	15.47	15.54	15.29	15.38	58,477,180	-0.09(-0.56%)
Mar 18, 2013	15.45	15.64	15.42	15.47	48,352,768	-0.08(-0.54%)
Mar 15, 2013	15.72	15.79	15.48	15.55	72,783,808	-0.20(-1.27%)
Mar 14, 2013	15.82	15.90	15.65	15.75	39,629,536	-0.00(-0.02%)
Mar 13, 2013	15.69	15.79	15.61	15.76	33,835,184	+0.01(+0.07%)
Mar 12, 2013	15.76	15.81	15.61	15.74	39,332,872	-0.04(-0.23%)
Mar 11, 2013	15.66	15.82	15.48	15.78	57,930,404	+0.08(+0.51%)
Mar 08, 2013	15.97	16.04	15.62	15.70	61,847,268	-0.23(-1.42%)
Mar 07, 2013	15.86	16.00	15.82	15.93	58,228,548	+0.10(+0.64%)
Mar 06, 2013	15.66	15.85	15.65	15.82	51,114,020	+0.17(+1.12%)
Mar 05, 2013	15.53	15.71	15.50	15.65	53,323,492	+0.17(+1.13%)
Mar 04, 2013	15.40	15.49	15.25	15.48	65,354,704	+0.17(+1.14%)
Mar 01, 2013	15.13	15.42	15.03	15.30	62,811,076	+0.11(+0.72%)
Feb 28, 2013	15.25	15.34	15.17	15.19	47,841,700	-0.04(-0.24%)
Feb 27, 2013	14.99	15.31	14.92	15.23	64,552,640	+0.25(+1.70%)
Feb 26, 2013	14.91	15.17	14.85	14.97	92,427,480	+0.25(+1.73%)
Feb 25, 2013	14.97	15.02	14.72	14.72	57,051,540	-0.14(-0.93%)
Feb 22, 2013	14.78	14.91	14.62	14.86	47,470,188	+0.12(+0.84%)
Feb 21, 2013	15.10	15.10	14.64	14.73	83,455,272	-0.35(-2.32%)
Feb 20, 2013	15.34	15.35	15.06	15.08	63,366,732	-0.26(-1.68%)
Feb 19, 2013	15.41	15.43	15.32	15.34	42,699,920	-0.02(-0.14%)
Feb 15, 2013	15.45	15.50	15.27	15.36	46,472,256	-0.08(-0.54%)
Feb 14, 2013	15.37	15.48	15.32	15.45	48,465,824	-0.01(-0.09%)
Feb 13, 2013	15.44	15.50	15.38	15.46	29,230,448	+0.04(+0.28%)
Feb 12, 2013	15.30	15.46	15.27	15.42	39,017,936	+0.12(+0.76%)
Feb 11, 2013	15.28	15.32	15.22	15.30	25,971,708	+0.02(+0.14%)
Feb 08, 2013	15.21	15.34	15.19	15.28	38,697,972	+0.14(+0.91%)
Feb 07, 2013	15.26	15.26	15.06	15.14	56,372,620	-0.13(-0.86%)
Feb 06, 2013	15.40	15.42	15.21	15.27	44,478,360	+0.04(+0.26%)
Feb 04, 2013	15.33	15.39	15.22	15.23	53,246,048	-0.14(-0.91%)
Feb 01, 2013	15.25	15.38	15.18	15.37	44,277,992	+0.23(+1.50%)
Jan 31, 2013	15.33	15.35	15.13	15.15	50,737,708	-0.24(-1.54%)
Jan 30, 2013	15.33	15.45	15.27	15.38	47,438,216	+0.06(+0.42%)
Jan 29, 2013	15.18	15.33	15.12	15.32	146,844,640	+0.17(+1.09%)
Jan 28, 2013	15.12	15.18	15.11	15.15	146,421,264	+0.06(+0.43%)
Jan 25, 2013	15.15	15.17	15.03	15.09	149,526,752	+0.01(+0.05%)
Jan 24, 2013	15.19	15.25	15.07	15.08	81,125,136	-0.12(-0.76%)
Jan 23, 2013	15.26	15.27	15.15	15.20	58,896,804	-0.04(-0.28%)
Jan 22, 2013	15.32	15.33	15.14	15.24	70,991,888	-0.06(-0.38%)
Jan 18, 2013	15.38	15.43	15.14	15.30	199,714,112	-1.03(-6.30%)
Jan 17, 2013	15.92	16.60	15.92	16.33	139,829,488	+0.41(+2.58%)
Jan 16, 2013	15.77	15.98	15.73	15.92	51,072,628	+0.17(+1.05%)
Jan 15, 2013	15.80	15.93	15.68	15.75	47,219,636	-0.09(-0.54%)
Jan 14, 2013	15.82	15.93	15.66	15.84	49,609,672	-0.00(-0.00%)
Jan 11, 2013	15.69	15.89	15.67	15.84	62,437,688	+0.14(+0.92%)
Jan 10, 2013	15.56	15.71	15.50	15.69	61,989,084	+0.25(+1.63%)
Jan 09, 2013	15.27	15.45	15.26	15.44	47,636,256	+0.26(+1.71%)
Jan 08, 2013	15.28	15.52	15.13	15.18	67,609,760	-0.12(-0.75%)
Jan 07, 2013	15.32	15.44	15.25	15.30	50,500,996	+0.06(+0.43%)
Jan 04, 2013	15.38	15.40	15.15	15.23	41,884,548	-0.12(-0.75%)
Jan 03, 2013	15.40	15.46	15.22	15.35	57,033,024	-0.04(-0.28%)

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.