Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.95	18.95	18.72	18.75	589,307	-0.19(-0.98%)
Mar 27, 2013	18.70	19.06	18.70	18.94	863,017	+0.10(+0.52%)
Mar 26, 2013	19.17	19.24	18.81	18.84	713,594	-0.32(-1.65%)
Mar 25, 2013	19.45	19.53	19.02	19.16	778,679	-0.30(-1.56%)
Mar 22, 2013	19.34	19.55	19.23	19.46	1,437,862	+0.29(+1.49%)
Mar 21, 2013	18.87	19.23	18.83	19.17	1,699,623	+0.16(+0.84%)
Mar 20, 2013	18.69	19.02	18.64	19.01	721,084	+0.43(+2.29%)
Mar 19, 2013	18.57	18.64	18.42	18.59	1,398,579	-0.00(-0.02%)
Mar 18, 2013	18.59	18.70	18.47	18.59	662,371	-0.12(-0.63%)
Mar 15, 2013	18.92	19.09	18.62	18.71	1,284,363	-0.26(-1.36%)
Mar 14, 2013	18.62	19.01	18.58	18.97	1,143,786	+0.44(+2.39%)
Mar 13, 2013	18.13	18.63	18.04	18.53	1,170,277	+0.42(+2.33%)
Mar 12, 2013	18.16	18.21	18.01	18.10	677,130	-0.07(-0.39%)
Mar 11, 2013	18.19	18.32	18.07	18.18	551,348	-0.11(-0.62%)
Mar 08, 2013	18.51	18.53	18.21	18.29	932,181	-0.11(-0.60%)
Mar 07, 2013	18.51	18.59	18.36	18.40	539,151	-0.09(-0.50%)
Mar 06, 2013	18.41	18.49	18.26	18.49	932,499	+0.09(+0.48%)
Mar 05, 2013	18.12	18.50	18.12	18.40	1,523,301	+0.32(+1.80%)
Mar 04, 2013	17.96	18.22	17.95	18.08	1,354,008	+0.08(+0.47%)
Mar 01, 2013	17.73	18.01	17.72	17.99	1,521,002	+0.21(+1.16%)
Feb 28, 2013	17.91	17.98	17.78	17.79	1,194,658	-0.11(-0.64%)
Feb 27, 2013	17.85	18.15	17.83	17.90	775,458	+0.08(+0.47%)
Feb 26, 2013	17.83	17.96	17.63	17.82	923,386	+0.05(+0.31%)
Feb 25, 2013	18.10	18.14	17.75	17.76	719,328	-0.25(-1.38%)
Feb 22, 2013	18.17	18.17	17.80	18.01	915,754	-0.06(-0.33%)
Feb 21, 2013	18.42	18.71	17.98	18.07	1,804,333	-0.39(-2.10%)
Feb 20, 2013	18.93	19.01	18.34	18.46	2,285,352	-0.52(-2.73%)
Feb 19, 2013	18.15	19.22	17.80	18.98	4,982,240	+0.89(+4.94%)
Feb 15, 2013	18.05	18.36	17.94	18.08	1,527,089	+0.09(+0.52%)
Feb 14, 2013	18.13	18.19	17.97	17.99	1,584,903	-0.12(-0.68%)
Feb 13, 2013	18.38	18.42	18.06	18.11	1,328,042	-0.25(-1.38%)
Feb 12, 2013	18.34	18.52	18.24	18.37	563,727	+0.02(+0.12%)
Feb 11, 2013	18.19	18.38	18.10	18.34	682,128	+0.12(+0.65%)
Feb 08, 2013	18.14	18.26	18.04	18.23	525,367	+0.11(+0.63%)
Feb 07, 2013	18.10	18.17	17.88	18.11	641,220	+0.00(+0.02%)
Feb 06, 2013	17.87	18.19	17.65	18.11	1,306,619	+0.20(+1.11%)
Feb 04, 2013	18.09	18.33	17.90	17.91	837,151	-0.23(-1.28%)
Feb 01, 2013	18.17	18.29	18.07	18.14	1,018,165	+0.02(+0.09%)
Jan 31, 2013	17.88	18.18	17.88	18.12	1,149,622	+0.23(+1.30%)
Jan 30, 2013	18.12	18.12	17.84	17.89	984,363	-0.24(-1.32%)
Jan 29, 2013	18.20	18.31	18.07	18.13	824,605	-0.13(-0.74%)
Jan 28, 2013	18.24	18.31	17.86	18.27	1,400,902	+0.01(+0.05%)
Jan 25, 2013	18.02	18.31	17.99	18.26	1,228,981	+0.31(+1.71%)
Jan 24, 2013	18.09	18.17	17.75	17.95	2,320,889	-0.12(-0.68%)
Jan 23, 2013	18.18	18.18	17.90	18.07	1,068,539	-0.18(-0.99%)
Jan 22, 2013	17.99	18.43	17.96	18.26	1,692,776	+0.27(+1.52%)
Jan 18, 2013	17.92	18.06	17.55	17.98	1,578,664	+0.00(+0.00%)
Jan 17, 2013	17.43	18.05	17.22	17.98	1,877,534	+0.57(+3.27%)
Jan 16, 2013	17.29	18.15	17.29	17.41	2,523,828	+0.12(+0.71%)
Jan 15, 2013	16.81	17.31	16.75	17.29	1,329,441	+0.37(+2.19%)
Jan 14, 2013	16.46	17.24	16.44	16.92	1,734,808	+0.42(+2.53%)
Jan 11, 2013	16.60	16.71	16.42	16.50	1,639,289	-0.06(-0.36%)
Jan 10, 2013	16.51	16.62	16.18	16.56	1,514,648	+0.05(+0.33%)
Jan 09, 2013	16.49	16.71	16.45	16.51	1,457,053	+0.00(+0.03%)
Jan 08, 2013	16.87	16.87	16.29	16.50	2,809,434	-0.35(-2.10%)
Jan 07, 2013	17.03	17.03	16.69	16.86	2,273,696	-0.35(-2.03%)
Jan 04, 2013	17.25	17.41	17.19	17.21	889,802	-0.04(-0.22%)
Jan 03, 2013	17.17	17.48	17.17	17.24	567,494	+0.11(+0.61%)

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.