Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	15.99	15.99	15.79	15.79	31,114,772	-0.14(-0.90%)
Feb 27, 2013	15.78	16.01	15.66	15.93	23,504,422	+0.18(+1.16%)
Feb 26, 2013	15.68	15.78	15.66	15.75	32,303,504	+0.11(+0.71%)
Feb 25, 2013	15.90	16.00	15.61	15.64	45,470,508	-0.20(-1.25%)
Feb 22, 2013	15.80	15.91	15.73	15.84	35,913,468	-0.07(-0.42%)
Feb 21, 2013	16.16	16.20	15.86	15.91	32,902,730	-0.35(-2.12%)
Feb 20, 2013	16.48	16.56	16.24	16.25	39,378,564	-0.20(-1.21%)
Feb 19, 2013	16.38	16.50	16.35	16.45	43,063,652	+0.08(+0.51%)
Feb 15, 2013	15.98	16.37	15.98	16.37	50,278,956	+0.36(+2.23%)
Feb 14, 2013	16.03	16.14	15.83	16.01	54,965,208	+0.08(+0.52%)
Feb 13, 2013	16.62	16.67	15.81	15.93	143,798,576	+0.46(+2.98%)
Feb 12, 2013	15.32	15.49	15.20	15.47	43,598,668	+0.13(+0.85%)
Feb 11, 2013	15.37	15.39	15.24	15.33	18,502,994	-0.04(-0.28%)
Feb 08, 2013	15.35	15.43	15.30	15.38	38,787,948	+0.05(+0.34%)
Feb 07, 2013	15.35	15.37	15.11	15.33	32,835,656	-0.04(-0.28%)
Feb 06, 2013	15.53	15.54	15.32	15.37	28,976,770	+0.21(+1.41%)
Feb 04, 2013	15.26	15.28	15.01	15.16	40,747,672	-0.16(-1.06%)
Feb 01, 2013	15.24	15.33	15.13	15.32	38,688,016	+0.21(+1.37%)
Jan 31, 2013	15.28	15.45	15.04	15.11	63,033,444	-0.38(-2.43%)
Jan 30, 2013	15.59	15.61	15.42	15.49	37,892,300	-0.03(-0.20%)
Jan 29, 2013	15.71	15.71	15.46	15.52	37,538,944	-0.18(-1.16%)
Jan 28, 2013	15.83	15.84	15.68	15.70	24,611,566	-0.08(-0.48%)
Jan 25, 2013	15.84	15.84	15.68	15.78	26,194,010	+0.07(+0.46%)
Jan 24, 2013	15.96	15.97	15.70	15.71	31,797,520	-0.17(-1.05%)
Jan 23, 2013	15.83	15.92	15.80	15.87	24,038,110	+0.08(+0.48%)
Jan 22, 2013	15.95	15.97	15.72	15.80	34,123,156	-0.18(-1.13%)
Jan 18, 2013	15.84	15.99	15.77	15.98	29,661,774	+0.12(+0.79%)
Jan 17, 2013	15.61	15.89	15.56	15.85	27,977,538	+0.31(+1.97%)
Jan 16, 2013	15.50	15.59	15.47	15.55	22,310,958	-0.01(-0.05%)
Jan 15, 2013	15.43	15.56	15.36	15.56	31,350,914	+0.11(+0.72%)
Jan 14, 2013	15.28	15.45	15.27	15.45	21,737,554	+0.18(+1.20%)
Jan 11, 2013	15.24	15.31	15.19	15.26	17,582,276	-0.02(-0.10%)
Jan 10, 2013	15.34	15.38	15.18	15.28	26,451,854	+0.03(+0.21%)
Jan 09, 2013	15.18	15.30	15.13	15.25	24,728,820	+0.10(+0.68%)
Jan 08, 2013	14.97	15.14	14.77	15.14	42,218,972	+0.10(+0.69%)
Jan 07, 2013	15.02	15.10	14.94	15.04	23,980,476	-0.07(-0.45%)
Jan 04, 2013	15.16	15.20	15.04	15.11	23,981,814	-0.01(-0.05%)
Jan 03, 2013	15.28	15.31	15.07	15.12	28,734,686	-0.17(-1.12%)
Jan 02, 2013	15.27	15.29	14.83	15.29	44,406,048	+0.46(+3.11%)
Dec 31, 2012	14.45	14.84	14.41	14.83	33,738,992	+0.33(+2.24%)
Dec 28, 2012	14.55	14.68	14.49	14.50	19,118,402	-0.11(-0.78%)
Dec 27, 2012	14.75	14.76	14.38	14.62	34,048,208	-0.12(-0.83%)
Dec 26, 2012	14.73	14.78	14.58	14.74	21,921,226	-0.02(-0.16%)
Dec 24, 2012	14.66	14.80	14.66	14.76	8,606,094	+0.05(+0.35%)
Dec 21, 2012	14.87	14.88	14.62	14.71	66,204,796	-0.34(-2.26%)
Dec 20, 2012	15.03	15.10	14.96	15.05	29,198,150	+0.03(+0.21%)
Dec 19, 2012	15.04	15.09	14.97	15.02	34,547,400	-0.02(-0.11%)
Dec 18, 2012	14.90	15.07	14.73	15.03	34,963,788	+0.20(+1.37%)
Dec 17, 2012	14.51	14.84	14.43	14.83	38,038,732	+0.39(+2.72%)
Dec 14, 2012	14.56	14.58	14.39	14.44	31,212,420	-0.16(-1.08%)
Dec 13, 2012	14.79	14.84	14.49	14.60	26,987,988	-0.19(-1.28%)
Dec 12, 2012	14.83	14.92	14.75	14.79	25,021,646	+0.01(+0.05%)
Dec 11, 2012	14.81	14.84	14.71	14.78	29,639,632	+0.06(+0.40%)
Dec 10, 2012	14.60	14.83	14.58	14.72	23,377,906	+0.09(+0.59%)
Dec 07, 2012	14.72	14.75	14.55	14.63	29,940,840	-0.04(-0.30%)
Dec 06, 2012	14.59	14.71	14.54	14.68	20,910,504	+0.10(+0.71%)
Dec 05, 2012	14.70	14.73	14.50	14.57	28,798,574	-0.13(-0.86%)

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.