Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.42	17.61	17.37	17.39	941,479	+0.08(+0.45%)
Feb 27, 2013	17.01	17.35	16.98	17.31	1,421,415	+0.26(+1.51%)
Feb 26, 2013	17.22	17.22	16.82	17.05	2,177,514	-0.38(-2.18%)
Feb 22, 2013	17.70	17.72	17.32	17.43	2,004,595	-0.22(-1.26%)
Feb 21, 2013	17.64	17.98	17.56	17.65	1,367,650	+0.09(+0.49%)
Feb 20, 2013	17.55	17.65	17.50	17.57	2,603,656	+0.01(+0.04%)
Feb 19, 2013	17.61	17.68	17.52	17.56	1,473,507	-0.04(-0.20%)
Feb 15, 2013	17.48	17.65	17.47	17.60	1,211,007	+0.16(+0.94%)
Feb 14, 2013	17.45	17.77	17.42	17.43	1,654,503	-0.01(-0.04%)
Feb 13, 2013	17.57	17.65	17.38	17.44	1,441,237	-0.16(-0.90%)
Feb 12, 2013	17.59	17.76	17.54	17.60	1,402,470	-0.01(-0.08%)
Feb 11, 2013	17.65	17.74	17.57	17.61	1,833,932	-0.07(-0.40%)
Feb 08, 2013	17.35	17.74	17.35	17.68	1,518,224	+0.32(+1.86%)
Feb 07, 2013	17.36	17.48	17.13	17.36	994,130	-0.03(-0.16%)
Feb 06, 2013	17.04	17.42	17.00	17.39	1,247,668	+0.45(+2.66%)
Feb 04, 2013	17.14	17.17	16.86	16.94	952,430	-0.30(-1.74%)
Feb 01, 2013	17.21	17.51	17.19	17.24	1,660,419	+0.14(+0.80%)
Jan 31, 2013	16.80	17.29	16.76	17.10	1,834,540	+0.29(+1.70%)
Jan 30, 2013	16.47	16.95	16.45	16.82	2,048,845	+0.34(+2.09%)
Jan 29, 2013	16.75	16.75	16.31	16.47	2,432,334	-0.28(-1.67%)
Jan 28, 2013	16.92	16.92	16.31	16.75	2,731,024	-0.18(-1.06%)
Jan 25, 2013	17.66	17.68	16.85	16.93	2,608,565	-0.69(-3.94%)
Jan 24, 2013	18.48	18.48	17.59	17.62	1,218,755	-0.52(-2.88%)
Jan 23, 2013	18.02	18.31	17.98	18.15	1,313,304	+0.14(+0.80%)
Jan 22, 2013	17.80	18.01	17.78	18.00	852,728	+0.23(+1.29%)
Jan 18, 2013	18.03	18.03	17.62	17.77	1,238,098	-0.30(-1.66%)
Jan 17, 2013	17.67	18.33	17.65	18.08	2,616,508	+0.49(+2.77%)
Jan 16, 2013	17.75	17.83	17.58	17.59	1,206,946	-0.16(-0.93%)
Jan 15, 2013	17.73	17.91	17.72	17.75	1,059,513	-0.08(-0.44%)
Jan 14, 2013	17.89	18.00	17.82	17.83	1,440,827	-0.06(-0.36%)
Jan 11, 2013	18.01	18.04	17.74	17.90	1,275,677	-0.07(-0.40%)
Jan 10, 2013	18.23	18.23	17.90	17.97	1,523,631	-0.14(-0.79%)
Jan 09, 2013	18.03	18.23	18.00	18.11	852,417	+0.14(+0.80%)
Jan 08, 2013	17.91	18.02	17.70	17.97	1,035,427	+0.16(+0.88%)
Jan 07, 2013	17.95	17.97	17.70	17.81	1,044,064	-0.16(-0.92%)
Jan 04, 2013	17.94	18.03	17.74	17.98	1,442,177	+0.13(+0.72%)
Jan 03, 2013	17.88	18.14	17.80	17.85	1,132,564	+0.03(+0.16%)
Jan 02, 2013	17.67	17.83	17.50	17.82	1,143,907	+0.57(+3.32%)
Dec 31, 2012	16.82	17.27	16.76	17.25	786,357	+0.39(+2.29%)
Dec 28, 2012	16.89	17.14	16.85	16.86	615,222	-0.09(-0.55%)
Dec 27, 2012	17.17	17.22	16.76	16.95	751,257	-0.22(-1.29%)
Dec 26, 2012	17.14	17.40	16.97	17.17	658,442	+0.06(+0.38%)
Dec 24, 2012	17.43	17.74	17.05	17.11	495,092	-0.32(-1.85%)
Dec 21, 2012	16.84	17.64	15.97	17.43	3,450,515	+0.03(+0.16%)
Dec 20, 2012	17.04	17.68	17.04	17.40	2,002,163	+0.37(+2.14%)
Dec 19, 2012	17.36	17.60	16.83	17.04	1,990,618	+0.19(+1.15%)
Dec 18, 2012	16.72	16.90	16.57	16.84	1,244,912	+0.09(+0.51%)
Dec 17, 2012	16.79	16.83	16.43	16.76	1,725,881	-0.02(-0.13%)
Dec 14, 2012	16.75	16.90	16.64	16.78	725,376	-0.01(-0.04%)
Dec 13, 2012	17.17	17.27	16.75	16.79	1,159,125	-0.38(-2.21%)
Dec 12, 2012	17.52	17.61	17.15	17.17	592,421	-0.44(-2.48%)
Dec 11, 2012	17.45	17.73	17.33	17.60	1,125,454	+0.29(+1.65%)
Dec 10, 2012	17.07	17.42	16.97	17.32	797,423	+0.25(+1.47%)
Dec 07, 2012	17.30	17.32	16.93	17.07	811,473	-0.14(-0.83%)
Dec 06, 2012	17.48	17.59	17.13	17.21	698,408	-0.32(-1.84%)
Dec 05, 2012	17.34	17.73	17.33	17.53	1,823,035	+0.17(+0.99%)

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.