Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.81	17.96	17.79	17.93	44,964,256	+0.14(+0.77%)
Mar 27, 2013	17.72	17.81	17.68	17.80	37,937,448	+0.02(+0.14%)
Mar 26, 2013	17.56	17.81	17.54	17.77	51,248,060	+0.27(+1.56%)
Mar 25, 2013	17.68	17.72	17.39	17.50	49,429,744	-0.14(-0.78%)
Mar 22, 2013	17.47	17.64	17.47	17.64	37,173,964	+0.17(+0.96%)
Mar 21, 2013	17.51	17.60	17.42	17.47	37,949,312	-0.11(-0.64%)
Mar 20, 2013	17.51	17.65	17.47	17.58	49,396,256	+0.19(+1.07%)
Mar 19, 2013	17.46	17.54	17.34	17.39	43,622,420	-0.03(-0.18%)
Mar 18, 2013	17.24	17.55	17.24	17.43	47,185,732	+0.01(+0.07%)
Mar 15, 2013	17.30	17.44	17.25	17.41	101,634,960	-0.06(-0.32%)
Mar 14, 2013	17.43	17.47	17.33	17.47	44,715,992	+0.06(+0.32%)
Mar 13, 2013	17.36	17.45	17.28	17.41	39,808,192	+0.05(+0.29%)
Mar 12, 2013	17.54	17.54	17.33	17.36	47,814,976	-0.19(-1.10%)
Mar 11, 2013	17.50	17.59	17.46	17.56	41,026,464	+0.04(+0.21%)
Mar 08, 2013	17.61	17.62	17.43	17.52	43,504,104	-0.05(-0.28%)
Mar 07, 2013	17.51	17.64	17.47	17.57	44,565,484	+0.09(+0.53%)
Mar 06, 2013	17.46	17.53	17.36	17.47	43,642,692	+0.03(+0.18%)
Mar 05, 2013	17.26	17.52	17.26	17.44	50,051,224	+0.24(+1.37%)
Mar 04, 2013	16.97	17.21	16.94	17.21	40,117,536	+0.19(+1.10%)
Mar 01, 2013	16.89	17.06	16.87	17.02	46,774,340	+0.01(+0.07%)
Feb 28, 2013	17.11	17.18	17.01	17.01	48,435,532	-0.02(-0.15%)
Feb 27, 2013	16.74	17.11	16.73	17.03	39,239,828	+0.24(+1.41%)
Feb 26, 2013	16.71	16.84	16.67	16.80	48,252,536	+0.12(+0.71%)
Feb 25, 2013	16.91	16.98	16.68	16.68	57,190,916	-0.34(-1.97%)
Feb 22, 2013	17.08	17.09	16.86	17.02	47,835,504	-0.02(-0.11%)
Feb 21, 2013	17.03	17.11	16.92	17.03	39,457,916	-0.10(-0.58%)
Feb 20, 2013	17.18	17.24	17.12	17.13	41,931,988	-0.09(-0.51%)
Feb 19, 2013	17.03	17.22	17.02	17.22	45,735,960	+0.26(+1.54%)
Feb 15, 2013	16.87	17.05	16.85	16.96	47,602,964	+0.14(+0.85%)
Feb 14, 2013	16.72	16.87	16.66	16.82	38,957,780	+0.04(+0.22%)
Feb 13, 2013	16.79	16.90	16.67	16.78	38,465,452	+0.01(+0.04%)
Feb 12, 2013	16.87	16.89	16.77	16.77	34,050,492	-0.09(-0.55%)
Feb 11, 2013	16.71	16.92	16.71	16.87	42,324,164	+0.16(+0.97%)
Feb 08, 2013	16.75	16.80	16.65	16.70	60,255,356	-0.05(-0.30%)
Feb 07, 2013	16.98	17.00	16.74	16.75	61,821,152	-0.22(-1.32%)
Feb 06, 2013	17.04	17.09	16.96	16.98	44,636,508	+0.09(+0.55%)
Feb 04, 2013	17.01	17.08	16.88	16.88	49,651,764	-0.29(-1.67%)
Feb 01, 2013	17.14	17.28	17.01	17.17	56,002,036	+0.22(+1.28%)
Jan 31, 2013	17.04	17.13	16.95	16.95	53,049,624	-0.14(-0.84%)
Jan 30, 2013	17.11	17.20	17.02	17.10	72,730,280	+0.02(+0.14%)
Jan 29, 2013	16.60	17.16	16.54	17.07	123,308,000	+0.53(+3.20%)
Jan 28, 2013	16.70	16.73	16.54	16.54	74,222,008	-0.10(-0.59%)
Jan 25, 2013	16.63	16.64	16.49	16.64	84,593,056	+0.09(+0.56%)
Jan 24, 2013	16.56	16.83	16.54	16.55	72,112,184	+0.12(+0.75%)
Jan 23, 2013	16.35	16.48	16.30	16.43	50,533,332	-0.02(-0.11%)
Jan 22, 2013	16.38	16.44	16.28	16.44	52,356,316	+0.09(+0.53%)
Jan 18, 2013	16.38	16.44	16.23	16.36	88,893,240	-0.18(-1.08%)
Jan 17, 2013	16.49	16.62	16.41	16.54	60,231,472	+0.14(+0.83%)
Jan 16, 2013	16.35	16.41	16.33	16.40	46,258,024	-0.01(-0.04%)
Jan 15, 2013	16.39	16.42	16.33	16.41	48,570,436	-0.07(-0.45%)
Jan 14, 2013	16.40	16.57	16.36	16.48	38,992,944	+0.14(+0.83%)
Jan 11, 2013	16.48	16.53	16.33	16.35	45,134,436	-0.15(-0.90%)
Jan 10, 2013	16.35	16.50	16.26	16.49	55,304,436	+0.18(+1.10%)
Jan 09, 2013	16.16	16.37	16.14	16.31	55,522,792	+0.28(+1.73%)
Jan 08, 2013	16.02	16.18	16.01	16.04	50,312,384	+0.02(+0.15%)
Jan 07, 2013	15.97	16.06	15.88	16.01	41,827,964	+0.01(+0.08%)
Jan 04, 2013	15.93	16.02	15.88	16.00	46,412,352	+0.07(+0.43%)
Jan 03, 2013	16.01	16.02	15.75	15.93	54,771,632	-0.04(-0.23%)

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.