Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.20	17.24	16.85	16.92	23,882,938	-0.24(-1.39%)
Mar 27, 2013	16.95	17.20	16.87	17.16	18,093,930	+0.05(+0.32%)
Mar 26, 2013	17.06	17.16	16.90	17.10	19,342,738	+0.19(+1.14%)
Mar 25, 2013	17.22	17.31	16.76	16.91	31,170,678	-0.16(-0.95%)
Mar 22, 2013	17.09	17.25	16.88	17.07	21,515,644	+0.09(+0.54%)
Mar 21, 2013	17.37	17.46	16.97	16.98	22,808,762	-0.52(-2.99%)
Mar 20, 2013	17.39	17.64	17.19	17.50	23,148,830	+0.27(+1.56%)
Mar 19, 2013	17.76	17.85	16.93	17.23	42,590,416	-0.46(-2.61%)
Mar 18, 2013	17.73	17.85	17.37	17.70	30,423,734	-0.46(-2.54%)
Mar 15, 2013	17.57	18.21	17.53	18.16	31,432,712	+0.61(+3.47%)
Mar 14, 2013	17.66	17.76	17.45	17.55	27,348,106	+0.02(+0.09%)
Mar 13, 2013	17.48	17.60	17.34	17.53	15,624,095	+0.08(+0.48%)
Mar 12, 2013	17.74	17.79	17.40	17.45	16,988,450	-0.33(-1.86%)
Mar 11, 2013	17.73	17.92	17.43	17.78	18,476,048	+0.05(+0.30%)
Mar 08, 2013	17.93	17.96	17.45	17.73	25,214,584	-0.15(-0.82%)
Mar 07, 2013	17.71	17.99	17.62	17.87	23,123,222	+0.24(+1.35%)
Mar 06, 2013	17.70	17.70	17.25	17.63	24,144,154	+0.13(+0.75%)
Mar 05, 2013	17.55	17.70	17.45	17.50	19,506,476	+0.11(+0.62%)
Mar 04, 2013	17.21	17.45	17.03	17.40	22,266,356	+0.13(+0.76%)
Mar 01, 2013	17.23	17.51	16.81	17.26	29,018,154	-0.09(-0.53%)
Feb 28, 2013	17.38	17.69	17.32	17.36	19,345,754	-0.27(-1.53%)
Feb 27, 2013	17.27	17.69	17.20	17.63	23,453,072	+0.35(+2.05%)
Feb 26, 2013	17.20	17.32	16.76	17.27	40,175,020	+0.32(+1.86%)
Feb 25, 2013	18.34	18.36	16.95	16.96	39,070,200	-1.19(-6.57%)
Feb 22, 2013	17.86	18.16	17.75	18.15	23,172,022	+0.58(+3.29%)
Feb 21, 2013	17.87	17.87	17.36	17.57	29,009,840	-0.45(-2.52%)
Feb 20, 2013	18.77	18.83	17.97	18.03	22,650,684	-0.69(-3.70%)
Feb 19, 2013	18.46	18.73	18.33	18.72	22,686,438	+0.35(+1.89%)
Feb 15, 2013	18.38	18.43	18.04	18.37	22,743,890	+0.03(+0.17%)
Feb 14, 2013	18.11	18.38	18.01	18.34	21,167,450	+0.15(+0.85%)
Feb 13, 2013	18.22	18.37	18.00	18.19	20,505,978	+0.00(+0.00%)
Feb 12, 2013	17.93	18.20	17.86	18.19	19,916,832	+0.27(+1.50%)
Feb 11, 2013	17.86	18.06	17.80	17.92	13,327,540	-0.03(-0.17%)
Feb 08, 2013	17.76	18.02	17.73	17.95	20,821,516	+0.17(+0.95%)
Feb 07, 2013	17.98	18.15	17.45	17.78	26,189,412	-0.22(-1.24%)
Feb 06, 2013	17.89	18.09	17.83	18.00	20,593,780	+0.39(+2.23%)
Feb 04, 2013	17.58	17.81	17.56	17.61	34,306,628	-0.48(-2.68%)
Feb 01, 2013	17.73	18.27	17.68	18.10	41,249,884	+0.55(+3.11%)
Jan 31, 2013	17.51	17.68	17.36	17.55	25,806,474	-0.10(-0.57%)
Jan 30, 2013	17.17	17.66	17.17	17.65	30,156,730	+0.30(+1.73%)
Jan 29, 2013	17.11	17.41	16.93	17.35	18,929,666	+0.21(+1.25%)
Jan 28, 2013	17.50	17.50	17.13	17.13	18,089,666	-0.30(-1.72%)
Jan 25, 2013	17.47	17.55	17.34	17.43	18,308,810	+0.08(+0.44%)
Jan 24, 2013	17.33	17.69	17.29	17.36	26,425,848	-0.05(-0.31%)
Jan 23, 2013	17.56	17.62	17.26	17.41	31,595,984	-0.24(-1.35%)
Jan 22, 2013	17.00	17.65	16.92	17.65	49,590,276	+0.46(+2.68%)
Jan 18, 2013	16.88	17.25	16.73	17.19	85,613,136	+1.25(+7.86%)
Jan 17, 2013	15.78	15.94	15.67	15.94	33,913,128	+0.16(+1.02%)
Jan 16, 2013	15.92	16.02	15.64	15.77	39,867,856	+0.08(+0.54%)
Jan 15, 2013	15.31	15.77	15.25	15.69	32,911,062	+0.28(+1.79%)
Jan 14, 2013	15.54	15.54	15.17	15.41	18,997,376	-0.08(-0.50%)
Jan 11, 2013	15.48	15.68	15.43	15.49	27,187,102	-0.13(-0.84%)
Jan 10, 2013	15.25	15.69	15.22	15.62	51,914,080	+0.55(+3.67%)
Jan 09, 2013	15.13	15.31	14.91	15.07	35,147,636	-0.02(-0.15%)
Jan 08, 2013	15.16	15.20	15.05	15.09	28,917,668	-0.12(-0.76%)
Jan 07, 2013	15.38	15.46	15.11	15.21	27,922,826	-0.30(-1.93%)
Jan 04, 2013	15.11	15.55	15.04	15.51	41,648,788	+0.47(+3.12%)
Jan 03, 2013	14.95	15.06	14.84	15.04	38,882,668	-0.03(-0.20%)

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.