Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	21.81	21.99	21.58	21.75	7,536,533	-0.07(-0.34%)
Mar 27, 2013	21.23	21.94	21.18	21.83	10,025,208	+0.48(+2.23%)
Mar 26, 2013	20.88	21.71	20.83	21.35	15,914,065	+0.69(+3.34%)
Mar 25, 2013	20.79	20.82	20.39	20.66	6,304,659	+0.00(+0.00%)
Mar 22, 2013	20.61	20.74	20.32	20.66	4,069,308	+0.12(+0.58%)
Mar 21, 2013	20.65	20.70	20.28	20.54	5,368,917	-0.26(-1.23%)
Mar 20, 2013	20.72	20.89	20.64	20.80	4,324,286	+0.33(+1.63%)
Mar 19, 2013	21.01	21.09	20.29	20.47	7,468,645	-0.54(-2.55%)
Mar 18, 2013	20.72	21.16	20.53	21.00	5,594,873	-0.04(-0.17%)
Mar 15, 2013	21.25	21.32	20.71	21.04	17,145,168	-0.32(-1.50%)
Mar 14, 2013	21.13	21.39	21.05	21.36	8,620,564	+0.34(+1.63%)
Mar 13, 2013	20.85	21.32	20.65	21.02	11,057,618	+0.22(+1.07%)
Mar 12, 2013	19.81	20.86	19.71	20.79	14,665,665	+0.96(+4.83%)
Mar 11, 2013	19.23	19.87	19.16	19.84	7,434,865	+0.49(+2.55%)
Mar 08, 2013	19.30	19.37	19.05	19.34	7,449,946	+0.17(+0.87%)
Mar 07, 2013	19.75	19.76	19.01	19.17	9,644,080	-0.48(-2.42%)
Mar 06, 2013	19.35	19.79	19.31	19.65	9,039,065	+0.40(+2.10%)
Mar 05, 2013	19.22	19.41	19.10	19.25	6,574,703	+0.18(+0.94%)
Mar 04, 2013	19.22	19.28	18.78	19.07	8,076,472	-0.17(-0.87%)
Mar 01, 2013	19.06	19.31	18.88	19.23	6,589,456	+0.10(+0.50%)
Feb 28, 2013	19.11	19.34	19.01	19.14	9,174,840	+0.11(+0.59%)
Feb 27, 2013	18.62	19.12	18.47	19.03	5,856,184	+0.38(+2.04%)
Feb 26, 2013	18.41	18.76	18.01	18.64	8,630,839	-0.30(-1.60%)
Feb 22, 2013	19.03	19.19	18.67	18.95	7,415,747	+0.07(+0.38%)
Feb 21, 2013	19.18	19.25	18.67	18.88	9,533,426	-0.46(-2.40%)
Feb 20, 2013	20.38	20.38	19.28	19.34	9,377,010	-1.00(-4.92%)
Feb 19, 2013	20.67	20.67	20.22	20.34	8,362,291	-0.16(-0.77%)
Feb 15, 2013	20.70	20.84	20.38	20.50	8,555,250	-0.30(-1.44%)
Feb 14, 2013	20.72	20.98	20.71	20.80	5,943,962	-0.04(-0.17%)
Feb 13, 2013	20.79	20.88	20.61	20.83	5,720,996	+0.20(+0.95%)
Feb 12, 2013	20.90	20.91	20.63	20.64	5,858,346	-0.22(-1.06%)
Feb 11, 2013	21.16	21.22	20.71	20.86	7,245,690	-0.26(-1.21%)
Feb 08, 2013	20.74	21.92	20.69	21.11	17,678,636	+0.44(+2.13%)
Feb 07, 2013	20.47	20.69	19.95	20.67	16,474,041	+0.07(+0.35%)
Feb 06, 2013	20.11	20.65	20.07	20.60	10,082,668	+0.49(+2.43%)
Feb 04, 2013	19.90	20.34	19.73	20.11	11,903,420	+0.08(+0.39%)
Feb 01, 2013	20.46	20.47	19.78	20.04	13,215,831	-0.18(-0.91%)
Jan 31, 2013	19.76	20.73	19.61	20.22	22,719,900	+0.05(+0.27%)
Jan 30, 2013	20.18	20.50	20.14	20.17	9,981,295	-0.01(-0.06%)
Jan 29, 2013	20.91	20.92	20.00	20.18	28,014,780	-2.08(-9.36%)
Jan 28, 2013	22.44	22.51	22.17	22.26	14,800,635	+0.10(+0.43%)
Jan 25, 2013	22.10	22.35	21.97	22.17	15,083,300	+0.23(+1.03%)
Jan 24, 2013	21.66	22.24	21.58	21.94	14,256,938	+0.15(+0.68%)
Jan 23, 2013	22.55	22.58	21.51	21.79	19,889,658	-0.76(-3.35%)
Jan 22, 2013	21.10	22.57	21.03	22.55	25,752,614	+1.49(+7.09%)
Jan 18, 2013	20.79	21.07	20.59	21.05	14,112,295	+0.21(+1.03%)
Jan 17, 2013	20.48	20.88	20.45	20.84	12,471,169	+0.43(+2.10%)
Jan 16, 2013	20.36	20.65	20.27	20.41	8,244,536	-0.10(-0.46%)
Jan 15, 2013	20.19	20.64	20.07	20.51	13,517,373	+0.29(+1.44%)
Jan 14, 2013	19.97	20.50	19.52	20.22	18,927,748	+0.40(+2.04%)
Jan 11, 2013	20.09	20.10	19.67	19.81	12,168,368	-0.23(-1.16%)
Jan 10, 2013	20.03	20.07	19.63	20.04	16,704,003	+0.12(+0.60%)
Jan 09, 2013	19.04	19.94	19.01	19.92	30,202,044	+1.24(+6.64%)
Jan 08, 2013	18.64	19.00	18.34	18.68	14,199,428	-0.05(-0.28%)
Jan 07, 2013	18.68	18.99	18.55	18.74	9,399,825	+0.02(+0.10%)
Jan 04, 2013	18.73	18.82	18.51	18.72	7,596,646	+0.04(+0.22%)
Jan 03, 2013	19.00	19.04	18.64	18.68	8,314,942	-0.34(-1.78%)

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.