Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.61	17.65	17.31	17.42	881,693	-0.04(-0.21%)
Feb 27, 2013	16.81	17.64	16.75	17.45	1,411,052	+0.58(+3.45%)
Feb 26, 2013	17.11	17.62	16.81	16.87	2,851,054	-0.03(-0.16%)
Feb 25, 2013	17.99	17.99	16.49	16.90	3,670,795	-1.17(-6.47%)
Feb 22, 2013	17.79	18.08	17.67	18.07	918,003	+0.47(+2.64%)
Feb 21, 2013	17.89	17.91	17.53	17.60	1,138,869	-0.39(-2.17%)
Feb 20, 2013	18.58	18.63	17.98	17.99	507,665	-0.59(-3.19%)
Feb 19, 2013	18.41	18.62	18.37	18.58	561,951	+0.27(+1.50%)
Feb 15, 2013	18.43	18.51	18.25	18.31	648,896	-0.13(-0.69%)
Feb 14, 2013	18.26	18.53	18.25	18.44	963,307	+0.09(+0.49%)
Feb 13, 2013	18.03	18.36	17.97	18.35	932,195	+0.38(+2.09%)
Feb 12, 2013	17.80	17.98	17.66	17.97	922,758	+0.12(+0.68%)
Feb 11, 2013	17.47	17.86	17.45	17.85	561,508	+0.38(+2.18%)
Feb 08, 2013	17.68	17.74	17.19	17.47	2,120,786	-0.23(-1.31%)
Feb 07, 2013	17.66	17.76	17.61	17.70	927,362	-0.01(-0.06%)
Feb 06, 2013	17.67	17.82	17.61	17.71	493,939	+0.21(+1.18%)
Feb 04, 2013	17.70	17.84	17.34	17.51	605,548	-0.41(-2.30%)
Feb 01, 2013	17.91	18.08	17.71	17.92	504,747	+0.14(+0.80%)
Jan 31, 2013	17.60	17.88	17.52	17.77	400,941	+0.11(+0.60%)
Jan 30, 2013	17.82	17.82	17.53	17.67	1,411,797	-0.13(-0.74%)
Jan 29, 2013	17.52	17.82	17.45	17.80	1,015,626	+0.25(+1.42%)
Jan 28, 2013	17.58	17.64	17.39	17.55	546,496	-0.04(-0.21%)
Jan 25, 2013	17.49	17.61	17.24	17.59	809,507	+0.22(+1.28%)
Jan 24, 2013	17.43	17.53	17.24	17.37	360,752	-0.03(-0.15%)
Jan 23, 2013	17.33	17.45	17.23	17.39	296,886	+0.03(+0.15%)
Jan 22, 2013	17.12	17.39	17.09	17.37	668,647	+0.22(+1.26%)
Jan 18, 2013	17.18	17.23	16.84	17.15	1,072,145	-0.05(-0.31%)
Jan 17, 2013	17.05	17.38	16.99	17.20	537,336	+0.22(+1.31%)
Jan 16, 2013	16.75	17.09	16.75	16.98	502,214	+0.10(+0.60%)
Jan 15, 2013	16.55	16.88	16.55	16.88	557,883	+0.12(+0.73%)
Jan 14, 2013	17.25	17.33	16.62	16.76	1,146,331	-0.53(-3.06%)
Jan 11, 2013	17.02	17.31	16.90	17.29	1,244,152	+0.26(+1.52%)
Jan 10, 2013	17.00	17.18	16.70	17.03	1,225,972	+0.16(+0.97%)
Jan 09, 2013	17.12	17.17	16.84	16.87	700,721	-0.16(-0.93%)
Jan 08, 2013	16.97	17.18	16.68	17.02	1,407,910	-0.02(-0.09%)
Jan 07, 2013	16.77	17.16	16.74	17.04	1,246,130	+0.17(+1.01%)
Jan 04, 2013	16.79	16.98	16.66	16.87	406,814	+0.13(+0.78%)
Jan 03, 2013	16.55	16.86	16.51	16.74	1,490,401	+0.19(+1.12%)
Jan 02, 2013	16.33	16.55	16.25	16.55	964,275	+0.49(+3.06%)
Dec 31, 2012	15.48	16.09	15.41	16.06	493,226	+0.57(+3.69%)
Dec 28, 2012	15.49	15.63	15.42	15.49	336,436	-0.16(-1.01%)
Dec 27, 2012	15.80	15.82	15.39	15.65	533,298	-0.15(-0.97%)
Dec 26, 2012	15.88	16.01	15.76	15.80	341,749	-0.04(-0.27%)
Dec 24, 2012	15.86	15.86	15.69	15.85	194,703	+0.06(+0.37%)
Dec 21, 2012	15.77	16.21	15.53	15.79	1,074,712	-0.30(-1.84%)
Dec 20, 2012	16.11	16.15	15.94	16.08	505,581	-0.01(-0.07%)
Dec 19, 2012	16.05	16.32	15.89	16.09	671,919	+0.07(+0.46%)
Dec 18, 2012	15.81	16.02	15.74	16.02	506,046	+0.22(+1.37%)
Dec 17, 2012	15.69	15.82	15.54	15.80	880,513	+0.17(+1.08%)
Dec 14, 2012	15.69	15.86	15.62	15.63	457,979	-0.11(-0.67%)
Dec 13, 2012	15.72	15.84	15.57	15.74	764,098	+0.07(+0.47%)
Dec 12, 2012	15.87	15.98	15.62	15.67	970,751	-0.15(-0.97%)
Dec 11, 2012	15.37	15.82	15.28	15.82	1,310,899	+0.57(+3.71%)
Dec 10, 2012	15.13	15.32	15.05	15.25	687,103	+0.13(+0.87%)
Dec 07, 2012	14.66	15.27	14.56	15.12	1,355,941	+0.52(+3.55%)
Dec 06, 2012	15.08	15.16	14.47	14.60	1,233,452	-0.57(-3.73%)
Dec 05, 2012	15.12	15.33	14.86	15.17	751,947	+0.10(+0.67%)

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.