Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	19.47	19.83	19.47	19.71	12,288,306	+0.25(+1.27%)
Mar 27, 2013	19.44	20.00	19.22	19.46	11,764,856	-0.10(-0.51%)
Mar 26, 2013	19.56	19.61	19.37	19.56	8,827,815	+0.10(+0.51%)
Mar 25, 2013	19.52	19.64	19.34	19.46	9,206,935	+0.06(+0.33%)
Mar 22, 2013	19.37	19.62	19.27	19.40	11,721,736	+0.17(+0.88%)
Mar 21, 2013	18.90	19.35	18.83	19.23	18,000,992	+0.30(+1.58%)
Mar 20, 2013	18.75	19.02	18.68	18.93	9,885,577	+0.36(+1.96%)
Mar 19, 2013	18.55	18.64	18.42	18.57	8,822,756	+0.05(+0.28%)
Mar 18, 2013	18.50	18.66	18.32	18.52	8,787,139	-0.13(-0.68%)
Mar 15, 2013	18.56	18.76	18.52	18.64	13,379,125	+0.01(+0.03%)
Mar 14, 2013	18.32	18.75	18.31	18.64	19,797,830	+0.33(+1.78%)
Mar 13, 2013	18.26	18.34	18.16	18.31	9,392,532	+0.01(+0.03%)
Mar 12, 2013	18.46	18.47	18.27	18.31	8,894,065	-0.13(-0.69%)
Mar 11, 2013	18.23	18.51	18.20	18.43	12,305,926	+0.17(+0.92%)
Mar 08, 2013	18.12	18.30	18.11	18.26	20,067,560	+0.21(+1.17%)
Mar 07, 2013	17.77	18.11	17.68	18.05	14,580,084	+0.31(+1.75%)
Mar 06, 2013	17.68	17.84	17.61	17.74	13,202,475	+0.18(+1.04%)
Mar 05, 2013	17.54	17.70	17.37	17.56	16,192,456	+0.07(+0.42%)
Mar 04, 2013	17.58	17.65	17.39	17.49	19,554,628	-0.14(-0.77%)
Mar 01, 2013	17.99	18.05	17.55	17.62	29,043,658	-0.46(-2.54%)
Feb 28, 2013	17.88	18.15	17.88	18.08	13,501,239	+0.19(+1.05%)
Feb 27, 2013	17.56	17.98	17.52	17.89	10,692,052	+0.29(+1.66%)
Feb 26, 2013	17.58	17.65	17.24	17.60	38,107,536	+0.11(+0.66%)
Feb 25, 2013	18.00	18.10	17.48	17.49	40,320,936	-0.45(-2.53%)
Feb 22, 2013	17.82	17.94	17.79	17.94	32,613,850	+0.19(+1.06%)
Feb 21, 2013	17.79	18.26	17.47	17.75	23,924,448	-0.39(-2.12%)
Feb 20, 2013	18.48	18.48	18.11	18.14	12,725,840	-0.33(-1.78%)
Feb 19, 2013	18.35	18.52	18.24	18.47	10,143,345	+0.18(+0.97%)
Feb 15, 2013	18.47	18.53	18.22	18.29	16,974,456	-0.18(-0.99%)
Feb 14, 2013	18.54	18.61	18.46	18.47	10,182,263	-0.09(-0.51%)
Feb 13, 2013	18.72	18.72	18.52	18.57	7,221,359	-0.10(-0.56%)
Feb 12, 2013	18.58	18.69	18.47	18.67	7,105,091	+0.05(+0.28%)
Feb 11, 2013	18.77	18.77	18.51	18.62	5,355,334	-0.14(-0.72%)
Feb 08, 2013	18.67	18.87	18.65	18.75	10,575,717	+0.07(+0.36%)
Feb 07, 2013	18.63	18.75	18.57	18.69	8,217,434	+0.05(+0.25%)
Feb 06, 2013	18.51	18.64	18.37	18.64	8,287,433	+0.36(+2.00%)
Feb 04, 2013	18.41	18.44	18.25	18.27	6,292,517	-0.18(-0.99%)
Feb 01, 2013	18.40	18.49	18.28	18.46	7,986,802	+0.20(+1.08%)
Jan 31, 2013	18.21	18.39	18.13	18.26	7,987,766	-0.03(-0.14%)
Jan 30, 2013	18.23	18.47	18.13	18.28	14,441,113	+0.11(+0.60%)
Jan 29, 2013	18.11	18.22	17.91	18.17	9,257,030	+0.01(+0.06%)
Jan 28, 2013	18.26	18.35	17.95	18.16	9,395,066	+0.02(+0.11%)
Jan 25, 2013	18.10	18.17	17.90	18.14	8,561,300	+0.10(+0.58%)
Jan 24, 2013	18.27	18.44	17.99	18.04	10,050,238	-0.23(-1.25%)
Jan 23, 2013	18.27	18.36	18.15	18.27	9,205,773	-0.04(-0.23%)
Jan 22, 2013	18.07	18.34	18.04	18.31	12,354,635	+0.21(+1.18%)
Jan 18, 2013	17.60	18.11	17.55	18.10	17,121,030	+0.49(+2.78%)
Jan 17, 2013	17.49	17.73	17.39	17.61	13,316,248	+0.19(+1.08%)
Jan 16, 2013	17.31	17.46	17.25	17.42	10,656,044	+0.07(+0.42%)
Jan 15, 2013	17.34	17.41	17.24	17.35	13,511,763	-0.09(-0.51%)
Jan 14, 2013	17.46	17.51	17.32	17.44	6,917,553	-0.01(-0.06%)
Jan 11, 2013	17.69	17.72	17.41	17.45	10,484,868	-0.17(-0.95%)
Jan 10, 2013	17.69	17.76	17.47	17.61	10,840,162	+0.02(+0.12%)
Jan 09, 2013	17.49	17.69	17.49	17.59	10,823,182	+0.10(+0.60%)
Jan 08, 2013	17.73	17.73	17.42	17.49	14,768,351	-0.22(-1.24%)
Jan 07, 2013	17.66	17.75	17.62	17.71	7,704,637	-0.08(-0.44%)
Jan 04, 2013	17.58	17.91	17.56	17.78	13,165,000	+0.19(+1.10%)
Jan 03, 2013	17.72	17.82	17.48	17.59	14,770,014	-0.14(-0.76%)

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.