Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.37	18.77	18.33	18.74	2,383,197	+0.33(+1.78%)
Mar 27, 2013	18.33	18.52	18.04	18.41	3,181,080	+0.03(+0.19%)
Mar 26, 2013	18.27	18.51	18.00	18.38	3,510,626	+0.28(+1.55%)
Mar 25, 2013	18.45	18.56	17.99	18.10	3,441,479	-0.19(-1.02%)
Mar 22, 2013	18.36	18.46	18.15	18.28	3,015,362	-0.03(-0.14%)
Mar 21, 2013	18.24	18.44	17.98	18.31	3,461,744	-0.14(-0.74%)
Mar 20, 2013	18.50	18.66	18.21	18.44	3,021,281	+0.04(+0.21%)
Mar 19, 2013	18.45	18.59	18.22	18.41	3,774,443	+0.06(+0.30%)
Mar 18, 2013	18.17	18.50	17.85	18.35	3,990,898	-0.14(-0.78%)
Mar 15, 2013	18.92	19.12	18.43	18.50	7,125,296	-0.48(-2.51%)
Mar 14, 2013	19.07	19.29	18.85	18.97	3,366,088	+0.11(+0.59%)
Mar 13, 2013	18.33	19.19	18.31	18.86	4,518,276	+0.56(+3.07%)
Mar 12, 2013	18.17	18.43	18.15	18.30	3,271,266	+0.06(+0.33%)
Mar 11, 2013	18.12	18.41	17.99	18.24	3,461,436	+0.03(+0.19%)
Mar 08, 2013	18.06	18.30	17.91	18.21	3,162,423	+0.26(+1.47%)
Mar 07, 2013	18.15	18.30	17.90	17.94	3,253,701	-0.06(-0.33%)
Mar 06, 2013	17.78	18.07	17.42	18.00	7,598,982	+0.25(+1.39%)
Mar 05, 2013	17.59	17.83	17.32	17.76	7,956,923	+0.38(+2.20%)
Mar 04, 2013	17.59	17.72	17.23	17.37	6,300,486	-0.24(-1.35%)
Mar 01, 2013	17.93	18.02	17.53	17.61	6,405,309	-0.51(-2.82%)
Feb 28, 2013	18.30	18.41	18.04	18.12	4,316,274	+0.09(+0.52%)
Feb 27, 2013	17.31	18.26	17.31	18.03	6,159,073	+0.64(+3.67%)
Feb 26, 2013	17.95	17.99	17.25	17.39	6,812,595	-0.42(-2.34%)
Feb 25, 2013	18.68	18.79	17.78	17.81	8,933,849	-0.78(-4.21%)
Feb 22, 2013	18.42	19.01	18.38	18.59	10,632,983	+0.59(+3.26%)
Feb 21, 2013	19.91	19.98	17.36	18.00	23,923,836	-2.09(-10.41%)
Feb 20, 2013	20.88	20.90	20.05	20.10	4,380,378	-0.78(-3.75%)
Feb 19, 2013	21.06	21.35	20.83	20.88	2,951,523	+0.03(+0.16%)
Feb 15, 2013	21.23	21.27	20.75	20.84	3,381,296	-0.40(-1.88%)
Feb 14, 2013	20.52	21.30	20.50	21.24	5,187,284	+0.57(+2.76%)
Feb 13, 2013	20.60	20.84	20.47	20.67	3,155,803	+0.09(+0.41%)
Feb 12, 2013	20.54	20.84	20.44	20.59	3,515,941	-0.04(-0.21%)
Feb 11, 2013	20.31	20.71	20.19	20.63	2,806,462	+0.27(+1.34%)
Feb 08, 2013	20.31	20.68	20.31	20.36	2,965,005	+0.14(+0.67%)
Feb 07, 2013	20.44	20.63	20.04	20.22	3,463,453	-0.35(-1.70%)
Feb 06, 2013	20.19	20.58	20.04	20.57	4,574,716	+0.55(+2.76%)
Feb 04, 2013	20.42	20.84	19.86	20.02	6,251,132	-0.68(-3.29%)
Feb 01, 2013	20.64	21.00	20.49	20.70	8,712,150	+0.33(+1.63%)
Jan 31, 2013	20.67	21.00	20.23	20.37	15,896,058	+2.02(+11.04%)
Jan 30, 2013	17.99	18.58	17.99	18.34	8,829,353	+0.33(+1.84%)
Jan 29, 2013	18.25	18.30	17.95	18.01	5,226,489	-0.12(-0.66%)
Jan 28, 2013	18.20	18.39	18.00	18.13	5,332,487	+0.22(+1.24%)
Jan 25, 2013	18.36	18.56	17.85	17.91	4,928,064	-0.33(-1.82%)
Jan 24, 2013	17.66	18.81	17.40	18.24	8,325,757	-0.34(-1.81%)
Jan 23, 2013	17.94	18.98	17.70	18.58	6,303,689	+0.91(+5.18%)
Jan 22, 2013	17.87	18.01	17.63	17.66	4,835,461	-0.10(-0.57%)
Jan 18, 2013	18.33	18.56	17.73	17.76	4,937,412	-0.66(-3.58%)
Jan 17, 2013	18.26	18.56	18.16	18.42	4,194,043	+0.29(+1.62%)
Jan 16, 2013	17.54	18.29	17.39	18.13	4,724,029	+0.69(+3.95%)
Jan 15, 2013	17.75	17.84	17.23	17.44	4,476,224	-0.43(-2.43%)
Jan 14, 2013	17.55	18.10	17.54	17.87	3,585,207	-0.31(-1.68%)
Jan 11, 2013	18.19	18.33	17.93	18.18	2,408,532	+0.04(+0.23%)
Jan 10, 2013	18.42	18.73	18.05	18.14	5,567,809	+0.26(+1.48%)
Jan 09, 2013	17.61	17.95	17.42	17.87	3,639,577	+0.51(+2.94%)
Jan 08, 2013	18.05	18.10	17.31	17.36	5,432,743	-0.72(-4.00%)
Jan 07, 2013	17.77	18.28	17.67	18.09	3,116,019	+0.26(+1.48%)
Jan 04, 2013	18.29	18.35	17.53	17.82	7,206,412	-0.46(-2.51%)
Jan 03, 2013	18.57	18.75	18.23	18.28	3,600,859	-0.14(-0.74%)

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.