Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.80	19.65	18.77	19.59	2,046,841	+1.30(+7.11%)
Mar 27, 2013	18.23	18.39	18.10	18.29	965,452	-0.08(-0.44%)
Mar 26, 2013	18.26	18.47	18.13	18.37	652,514	+0.18(+0.99%)
Mar 25, 2013	18.02	18.24	17.76	18.19	1,108,951	-0.55(-2.93%)
Mar 22, 2013	18.91	19.30	18.72	18.74	584,369	+0.06(+0.32%)
Mar 21, 2013	18.74	18.84	18.45	18.68	397,297	-0.20(-1.06%)
Mar 20, 2013	18.32	18.89	18.26	18.88	717,143	+0.64(+3.51%)
Mar 19, 2013	18.50	18.51	18.09	18.24	515,474	-0.27(-1.46%)
Mar 18, 2013	18.52	18.78	18.48	18.51	394,608	-0.24(-1.27%)
Mar 15, 2013	18.99	19.09	18.73	18.75	769,227	-0.24(-1.27%)
Mar 14, 2013	18.61	19.03	18.52	18.99	656,828	+0.46(+2.48%)
Mar 13, 2013	18.27	18.60	18.27	18.53	614,753	+0.22(+1.20%)
Mar 12, 2013	18.62	18.68	18.27	18.31	528,485	-0.20(-1.08%)
Mar 11, 2013	18.37	18.61	18.19	18.51	404,436	+0.10(+0.54%)
Mar 08, 2013	18.40	18.44	17.75	18.41	1,099,939	+0.10(+0.55%)
Mar 07, 2013	17.87	18.38	17.83	18.31	759,356	+0.46(+2.58%)
Mar 06, 2013	18.19	18.31	17.83	17.85	712,413	-0.36(-1.98%)
Mar 05, 2013	18.22	18.24	17.97	18.21	793,791	+0.24(+1.34%)
Mar 04, 2013	18.15	18.55	17.78	17.97	1,170,550	-0.29(-1.59%)
Mar 01, 2013	18.01	18.27	17.98	18.26	685,991	+0.14(+0.77%)
Feb 28, 2013	17.99	18.23	17.93	18.12	454,371	+0.12(+0.67%)
Feb 27, 2013	17.68	18.14	17.64	18.00	618,819	+0.22(+1.24%)
Feb 26, 2013	17.91	18.09	17.63	17.78	691,242	-0.11(-0.61%)
Feb 25, 2013	18.38	18.38	17.88	17.89	751,835	-0.44(-2.40%)
Feb 22, 2013	18.67	18.73	18.24	18.33	1,062,641	-0.22(-1.19%)
Feb 21, 2013	18.52	18.82	18.44	18.55	880,342	-0.04(-0.22%)
Feb 20, 2013	18.91	19.10	18.59	18.59	1,074,779	-0.32(-1.69%)
Feb 19, 2013	18.60	18.92	18.53	18.91	1,188,767	+0.40(+2.16%)
Feb 15, 2013	18.43	18.68	18.20	18.51	1,277,708	+0.17(+0.93%)
Feb 14, 2013	18.33	18.60	18.20	18.34	667,205	-0.08(-0.43%)
Feb 13, 2013	18.33	18.60	18.33	18.42	1,268,302	-0.12(-0.65%)
Feb 12, 2013	18.45	18.60	18.35	18.54	903,716	+0.14(+0.76%)
Feb 11, 2013	18.62	18.62	18.37	18.40	1,199,162	-0.19(-1.02%)
Feb 08, 2013	18.45	18.61	18.33	18.59	657,312	+0.17(+0.92%)
Feb 07, 2013	18.30	18.47	18.16	18.42	764,704	+0.08(+0.44%)
Feb 06, 2013	18.24	18.48	18.14	18.34	812,574	+0.05(+0.27%)
Feb 04, 2013	18.45	18.63	18.17	18.29	884,850	-0.29(-1.56%)
Feb 01, 2013	18.73	18.75	18.44	18.58	725,327	-0.06(-0.32%)
Jan 31, 2013	18.39	18.73	18.25	18.64	842,387	+0.21(+1.14%)
Jan 30, 2013	18.38	18.73	18.26	18.43	896,836	-0.02(-0.11%)
Jan 29, 2013	18.20	18.54	18.12	18.45	834,368	+0.20(+1.10%)
Jan 28, 2013	18.27	18.42	18.11	18.25	914,127	-0.08(-0.44%)
Jan 25, 2013	18.19	18.50	18.19	18.33	585,175	+0.18(+0.99%)
Jan 24, 2013	18.10	18.40	18.00	18.15	641,948	+0.07(+0.39%)
Jan 23, 2013	17.98	18.17	17.90	18.08	773,197	+0.08(+0.44%)
Jan 22, 2013	17.80	18.06	17.73	18.00	721,109	+0.12(+0.67%)
Jan 18, 2013	17.90	17.99	17.70	17.88	554,901	-0.07(-0.39%)
Jan 17, 2013	17.76	17.96	17.74	17.95	702,409	+0.22(+1.24%)
Jan 16, 2013	17.50	17.89	17.38	17.73	917,037	+0.21(+1.20%)
Jan 15, 2013	17.03	17.59	17.01	17.52	701,421	+0.37(+2.16%)
Jan 14, 2013	17.21	17.31	17.00	17.15	819,238	-0.14(-0.81%)
Jan 11, 2013	17.50	17.50	17.20	17.29	560,640	-0.17(-0.97%)
Jan 10, 2013	17.47	17.51	17.17	17.46	867,136	-0.01(-0.06%)
Jan 09, 2013	17.50	17.64	17.21	17.47	1,337,109	-0.08(-0.46%)
Jan 08, 2013	17.22	17.58	16.87	17.55	1,821,948	+0.38(+2.21%)
Jan 07, 2013	17.13	18.12	17.12	17.17	3,065,091	-0.29(-1.66%)
Jan 04, 2013	18.05	18.57	17.08	17.46	6,939,623	-1.58(-8.30%)
Jan 03, 2013	18.75	19.36	18.59	19.04	1,198,309	+0.22(+1.17%)

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.