Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	19.14	19.39	18.91	19.01	7,189,620	-0.19(-1.00%)
Feb 27, 2013	18.77	19.45	18.76	19.20	8,584,356	+0.31(+1.64%)
Feb 26, 2013	18.87	18.94	18.37	18.89	10,173,987	+0.18(+0.97%)
Feb 25, 2013	19.62	19.73	18.70	18.71	6,367,571	-0.75(-3.84%)
Feb 22, 2013	19.73	19.78	19.07	19.46	6,930,817	-0.04(-0.19%)
Feb 21, 2013	19.84	20.02	19.28	19.50	9,880,623	-0.58(-2.91%)
Feb 20, 2013	21.10	21.14	20.02	20.08	6,878,385	-1.03(-4.88%)
Feb 19, 2013	21.24	21.90	21.03	21.11	8,170,401	-0.02(-0.09%)
Feb 15, 2013	21.65	21.65	20.98	21.13	6,730,507	-0.37(-1.74%)
Feb 14, 2013	20.68	21.62	20.66	21.50	8,334,374	+0.66(+3.15%)
Feb 13, 2013	20.58	20.89	20.50	20.85	4,873,155	+0.20(+0.97%)
Feb 12, 2013	20.48	20.95	20.36	20.65	4,879,842	+0.09(+0.44%)
Feb 11, 2013	20.39	20.69	20.35	20.56	4,136,521	+0.05(+0.27%)
Feb 08, 2013	20.44	20.69	20.28	20.50	6,178,510	+0.18(+0.90%)
Feb 07, 2013	20.80	20.81	20.14	20.32	8,821,481	-0.36(-1.76%)
Feb 06, 2013	20.21	21.28	20.14	20.68	17,269,314	+0.71(+3.55%)
Feb 04, 2013	20.32	20.41	19.94	19.97	7,703,670	-0.40(-1.97%)
Feb 01, 2013	20.66	20.71	20.28	20.37	9,381,694	+0.03(+0.13%)
Jan 31, 2013	20.25	20.57	20.18	20.35	8,164,331	+0.03(+0.13%)
Jan 30, 2013	21.12	21.28	20.18	20.32	14,844,339	-0.80(-3.79%)
Jan 29, 2013	22.02	22.15	21.05	21.12	13,105,971	-0.47(-2.19%)
Jan 28, 2013	22.31	22.32	21.51	21.59	10,188,734	-0.74(-3.30%)
Jan 25, 2013	22.20	22.36	21.85	22.33	7,107,752	+0.28(+1.28%)
Jan 24, 2013	22.66	22.93	21.99	22.05	8,346,899	-0.70(-3.08%)
Jan 23, 2013	22.96	22.96	22.35	22.75	7,644,134	-0.17(-0.75%)
Jan 22, 2013	22.64	22.97	22.39	22.92	8,140,905	+0.37(+1.66%)
Jan 18, 2013	22.58	22.70	22.12	22.55	7,585,045	+0.06(+0.28%)
Jan 17, 2013	22.45	22.66	22.27	22.48	5,344,890	+0.16(+0.73%)
Jan 16, 2013	22.30	22.42	22.07	22.32	5,722,264	-0.20(-0.89%)
Jan 15, 2013	22.07	22.63	21.98	22.52	6,259,986	+0.33(+1.48%)
Jan 14, 2013	22.71	22.89	22.07	22.19	7,505,742	-0.46(-2.01%)
Jan 11, 2013	23.39	23.39	22.53	22.65	7,983,575	-0.77(-3.30%)
Jan 10, 2013	23.44	23.76	23.13	23.42	8,701,515	+0.25(+1.06%)
Jan 09, 2013	22.98	23.34	22.58	23.18	9,416,630	+0.41(+1.80%)
Jan 08, 2013	23.38	23.40	22.70	22.77	7,280,065	-0.64(-2.72%)
Jan 07, 2013	23.18	23.80	23.16	23.40	7,346,640	+0.01(+0.04%)
Jan 04, 2013	23.26	23.48	23.06	23.39	6,372,199	+0.25(+1.10%)
Jan 03, 2013	23.48	23.93	23.08	23.14	9,704,945	-0.43(-1.82%)
Jan 02, 2013	22.98	23.60	21.71	23.57	17,168,292	+1.86(+8.55%)
Dec 31, 2012	21.07	21.74	20.87	21.71	8,900,050	+0.75(+3.56%)
Dec 28, 2012	21.19	21.35	20.89	20.96	5,942,028	-0.56(-2.58%)
Dec 27, 2012	22.24	22.31	21.19	21.52	7,749,690	-0.56(-2.56%)
Dec 26, 2012	21.99	22.56	21.99	22.08	4,624,181	+0.18(+0.83%)
Dec 24, 2012	21.79	21.91	21.51	21.90	2,038,864	+0.11(+0.50%)
Dec 21, 2012	21.84	22.07	21.52	21.79	10,494,546	-0.62(-2.76%)
Dec 20, 2012	22.18	22.41	21.94	22.41	6,099,514	+0.17(+0.78%)
Dec 19, 2012	22.32	22.53	22.10	22.24	7,097,126	+0.00(+0.00%)
Dec 18, 2012	21.98	22.31	21.85	22.24	9,231,929	+0.37(+1.71%)
Dec 17, 2012	22.03	22.38	21.59	21.87	12,384,716	+0.15(+0.71%)
Dec 14, 2012	20.48	21.92	20.46	21.71	21,776,360	+1.38(+6.81%)
Dec 13, 2012	20.22	20.76	20.17	20.33	9,176,244	+0.15(+0.77%)
Dec 12, 2012	20.50	20.79	19.97	20.17	12,213,810	-0.23(-1.12%)
Dec 11, 2012	20.06	20.61	19.81	20.40	11,320,141	+0.51(+2.56%)
Dec 10, 2012	19.54	20.15	19.50	19.89	8,525,517	+0.07(+0.37%)
Dec 07, 2012	20.14	20.24	19.71	19.82	5,797,439	-0.21(-1.05%)
Dec 06, 2012	20.02	20.25	19.73	20.03	5,775,421	-0.05(-0.27%)
Dec 05, 2012	19.87	20.25	19.72	20.08	7,657,426	+0.36(+1.85%)

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.