Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.09	18.34	16.57	17.57	48,682,740	-3.59(-16.97%)
Feb 27, 2013	21.31	21.42	20.26	21.16	15,547,527	+0.14(+0.67%)
Feb 26, 2013	21.48	21.76	20.62	21.02	10,308,135	-0.49(-2.28%)
Feb 25, 2013	22.52	22.71	21.50	21.51	10,262,475	-0.96(-4.27%)
Feb 22, 2013	21.63	23.10	21.41	22.47	15,586,858	+0.92(+4.27%)
Feb 21, 2013	20.15	22.15	20.08	21.55	17,859,556	+1.36(+6.74%)
Feb 20, 2013	19.71	20.91	19.67	20.19	14,867,848	+0.58(+2.96%)
Feb 19, 2013	19.89	19.93	19.56	19.61	4,865,239	-0.19(-0.96%)
Feb 15, 2013	19.32	20.42	19.00	19.80	12,671,743	-0.14(-0.70%)
Feb 14, 2013	19.66	20.36	19.48	19.94	7,533,480	+0.33(+1.68%)
Feb 13, 2013	19.53	20.51	19.46	19.61	9,582,209	+0.34(+1.76%)
Feb 12, 2013	19.44	19.55	19.14	19.27	5,338,739	-0.26(-1.33%)
Feb 11, 2013	19.30	19.80	19.11	19.53	7,688,056	+0.25(+1.30%)
Feb 08, 2013	19.54	19.57	19.11	19.28	3,625,158	-0.22(-1.13%)
Feb 07, 2013	19.40	19.57	18.93	19.50	5,040,382	+0.12(+0.62%)
Feb 06, 2013	19.19	19.65	18.86	19.38	12,438,005	+0.04(+0.21%)
Feb 04, 2013	19.80	20.13	19.11	19.34	6,586,945	-0.54(-2.72%)
Feb 01, 2013	20.51	20.66	19.72	19.88	6,803,129	-0.45(-2.21%)
Jan 31, 2013	20.44	20.56	19.75	20.33	6,324,434	-0.30(-1.45%)
Jan 30, 2013	20.89	21.10	20.30	20.63	10,695,054	-0.38(-1.81%)
Jan 29, 2013	19.51	21.12	19.28	21.01	17,566,650	+1.79(+9.31%)
Jan 28, 2013	19.32	19.36	18.86	19.22	3,975,484	-0.13(-0.67%)
Jan 25, 2013	19.09	19.55	18.97	19.35	8,029,115	+0.23(+1.20%)
Jan 24, 2013	18.37	19.29	18.22	19.12	12,831,649	+0.77(+4.20%)
Jan 23, 2013	18.99	19.60	18.26	18.35	10,671,088	-0.38(-2.03%)
Jan 22, 2013	18.98	19.07	18.37	18.73	4,812,160	-0.14(-0.74%)
Jan 18, 2013	17.94	18.95	17.61	18.87	16,276,025	+0.73(+4.02%)
Jan 17, 2013	18.80	19.10	18.02	18.14	7,160,011	-0.65(-3.46%)
Jan 16, 2013	18.75	19.09	18.59	18.79	5,416,530	+0.08(+0.43%)
Jan 15, 2013	18.03	18.89	17.93	18.71	6,102,111	+0.62(+3.43%)
Jan 14, 2013	18.23	18.45	17.36	18.09	11,700,432	-0.17(-0.93%)
Jan 11, 2013	17.58	18.78	17.58	18.26	14,222,779	-0.89(-4.65%)
Jan 10, 2013	19.00	19.23	18.63	19.15	5,903,681	+0.35(+1.86%)
Jan 09, 2013	18.74	18.92	18.28	18.80	8,623,788	-0.19(-1.00%)
Jan 08, 2013	20.00	20.05	18.85	18.99	8,892,166	-0.97(-4.86%)
Jan 07, 2013	20.50	20.61	19.86	19.96	7,108,850	-0.66(-3.20%)
Jan 04, 2013	20.23	20.71	20.01	20.62	5,253,506	+0.51(+2.54%)
Jan 03, 2013	20.44	20.66	19.80	20.11	8,309,575	-0.73(-3.50%)
Jan 02, 2013	20.68	20.94	19.71	20.84	11,264,241	+1.13(+5.73%)
Dec 31, 2012	18.93	19.86	18.75	19.71	6,614,275	+0.74(+3.90%)
Dec 28, 2012	19.39	19.50	18.95	18.97	7,614,800	-0.55(-2.82%)
Dec 27, 2012	20.65	20.69	19.12	19.52	9,196,029	-1.23(-5.93%)
Dec 26, 2012	19.88	20.83	19.73	20.75	7,218,359	+0.88(+4.43%)
Dec 24, 2012	19.92	20.45	19.78	19.87	3,695,680	+0.28(+1.43%)
Dec 21, 2012	19.87	20.00	19.20	19.59	8,688,478	-0.50(-2.49%)
Dec 20, 2012	20.70	20.70	19.77	20.09	9,168,227	-0.79(-3.78%)
Dec 19, 2012	20.25	21.69	20.20	20.88	12,274,090	+0.71(+3.52%)
Dec 18, 2012	20.45	20.98	20.14	20.17	9,703,029	-0.47(-2.28%)
Dec 17, 2012	20.98	21.25	19.93	20.64	8,995,181	-0.34(-1.62%)
Dec 14, 2012	20.68	21.50	20.62	20.98	10,578,814	+0.18(+0.87%)
Dec 13, 2012	19.49	20.86	19.37	20.80	12,217,680	+1.35(+6.94%)
Dec 12, 2012	19.41	19.57	18.68	19.45	12,405,182	+0.22(+1.14%)
Dec 11, 2012	18.85	19.79	18.73	19.23	12,505,243	+0.76(+4.11%)
Dec 10, 2012	18.17	18.90	18.04	18.47	11,060,975	+0.30(+1.65%)
Dec 07, 2012	18.30	18.42	17.78	18.17	4,089,878	+0.03(+0.17%)
Dec 06, 2012	17.56	19.14	17.53	18.14	13,085,548	+0.61(+3.48%)
Dec 05, 2012	17.76	17.78	17.10	17.53	7,912,216	-0.25(-1.41%)

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.