Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	21.43	22.23	21.27	21.92	192,776	+0.60(+2.80%)
Mar 27, 2013	20.78	21.46	20.78	21.33	102,246	+0.38(+1.79%)
Mar 26, 2013	20.61	21.13	20.49	20.95	234,240	+0.37(+1.79%)
Mar 25, 2013	20.17	20.69	20.11	20.58	241,135	+0.53(+2.65%)
Mar 22, 2013	19.92	20.11	19.80	20.05	58,876	+0.20(+0.99%)
Mar 21, 2013	19.54	19.99	19.51	19.86	162,760	+0.25(+1.29%)
Mar 20, 2013	19.64	19.85	19.32	19.60	99,085	+0.20(+1.01%)
Mar 19, 2013	19.79	20.54	19.25	19.41	106,748	-0.19(-0.96%)
Mar 18, 2013	19.50	20.05	19.30	19.60	47,500	-0.13(-0.66%)
Mar 15, 2013	20.36	20.39	19.20	19.73	227,890	-0.58(-2.86%)
Mar 14, 2013	21.12	21.12	19.78	20.31	187,187	-0.73(-3.46%)
Mar 13, 2013	20.31	21.56	20.15	21.03	378,020	+0.67(+3.29%)
Mar 12, 2013	20.03	20.41	19.85	20.36	131,279	+0.36(+1.80%)
Mar 11, 2013	20.36	20.41	19.67	20.00	267,004	-0.33(-1.65%)
Mar 08, 2013	20.23	20.39	19.51	20.34	155,629	+0.32(+1.59%)
Mar 07, 2013	19.20	20.33	18.40	20.02	158,736	+0.78(+4.08%)
Mar 06, 2013	19.47	19.63	19.10	19.24	16,813	-0.12(-0.63%)
Mar 05, 2013	18.31	19.51	18.31	19.36	133,047	+1.07(+5.85%)
Mar 04, 2013	18.27	18.68	17.83	18.29	47,678	+0.04(+0.22%)
Mar 01, 2013	18.38	18.63	17.90	18.25	56,232	-0.30(-1.63%)
Feb 28, 2013	17.03	19.04	16.50	18.55	250,890	+1.43(+8.35%)
Feb 27, 2013	16.41	17.56	16.21	17.12	194,029	+0.74(+4.54%)
Feb 26, 2013	16.21	16.76	16.09	16.38	146,003	-0.76(-4.43%)
Feb 22, 2013	18.17	18.49	16.52	17.14	380,164	+0.20(+1.21%)
Feb 21, 2013	17.39	17.39	16.79	16.93	94,129	-0.45(-2.58%)
Feb 20, 2013	18.63	19.02	17.33	17.38	117,722	-1.26(-6.75%)
Feb 19, 2013	18.23	18.64	18.16	18.64	124,756	+0.42(+2.33%)
Feb 15, 2013	18.03	18.50	17.73	18.22	179,329	+0.24(+1.36%)
Feb 14, 2013	17.60	18.73	17.60	17.97	464,515	+0.36(+2.04%)
Feb 13, 2013	17.60	17.98	17.34	17.61	393,725	-0.01(-0.05%)
Feb 12, 2013	17.58	17.77	17.19	17.62	189,335	+0.01(+0.05%)
Feb 11, 2013	18.08	18.08	17.40	17.61	72,353	-0.40(-2.22%)
Feb 08, 2013	18.29	18.58	18.00	18.01	117,962	-0.30(-1.65%)
Feb 07, 2013	18.02	18.53	17.97	18.31	75,046	-0.17(-0.93%)
Feb 06, 2013	18.37	18.65	18.14	18.49	166,507	+0.07(+0.40%)
Feb 04, 2013	18.50	18.55	17.84	18.41	98,014	-0.13(-0.70%)
Feb 01, 2013	18.43	18.75	18.26	18.54	114,542	+0.23(+1.25%)
Jan 31, 2013	18.40	18.40	17.60	18.31	318,701	-0.20(-1.10%)
Jan 30, 2013	18.00	18.69	18.00	18.52	416,773	+0.44(+2.44%)
Jan 29, 2013	17.71	18.10	17.67	18.08	139,164	+0.40(+2.26%)
Jan 28, 2013	18.13	18.17	17.43	17.68	111,308	-0.29(-1.64%)
Jan 25, 2013	17.60	18.55	17.60	17.97	87,133	+0.47(+2.66%)
Jan 24, 2013	17.35	18.45	17.31	17.50	140,148	+0.00(+0.00%)
Jan 23, 2013	17.76	17.76	17.11	17.50	52,271	-0.29(-1.65%)
Jan 22, 2013	16.83	17.88	16.83	17.80	195,960	+1.02(+6.09%)
Jan 18, 2013	17.29	17.80	16.59	16.78	146,092	-0.47(-2.75%)
Jan 17, 2013	17.46	17.82	16.96	17.25	158,786	-0.13(-0.75%)
Jan 16, 2013	17.22	17.58	16.39	17.38	293,197	-0.36(-2.03%)
Jan 15, 2013	17.70	18.46	17.29	17.74	72,541	-0.07(-0.37%)
Jan 14, 2013	17.71	18.35	17.71	17.81	159,628	+0.11(+0.60%)
Jan 11, 2013	17.64	17.79	16.79	17.70	203,478	+0.03(+0.19%)
Jan 10, 2013	16.78	17.96	16.61	17.67	287,836	+0.95(+5.67%)
Jan 09, 2013	16.92	17.13	16.66	16.72	210,276	-0.11(-0.63%)
Jan 08, 2013	16.90	17.24	16.65	16.83	280,841	-0.14(-0.82%)
Jan 07, 2013	16.25	17.35	16.04	16.97	257,414	+0.59(+3.59%)
Jan 04, 2013	15.72	16.74	15.50	16.38	212,112	+0.74(+4.75%)
Jan 03, 2013	15.72	15.89	15.23	15.63	109,009	-0.08(-0.52%)
Jan 02, 2013	15.70	16.27	15.26	15.72	232,162	+0.08(+0.52%)
Dec 31, 2012	15.31	15.70	15.17	15.63	116,119	+0.29(+1.92%)
Dec 28, 2012	15.04	15.45	14.96	15.34	81,291	+0.20(+1.29%)
Dec 27, 2012	15.17	15.92	15.02	15.14	198,422	-0.09(-0.59%)
Dec 26, 2012	15.32	15.52	14.92	15.23	99,488	+0.01(+0.05%)
Dec 24, 2012	15.56	15.89	14.71	15.23	194,614	-0.28(-1.79%)
Dec 21, 2012	15.21	15.67	14.44	15.50	2,370,686	-0.03(-0.21%)
Dec 20, 2012	15.48	15.54	15.06	15.54	245,436	-0.13(-0.83%)
Dec 19, 2012	15.36	16.25	14.81	15.67	235,733	+0.31(+2.02%)
Dec 18, 2012	14.65	15.72	14.46	15.36	174,476	+0.67(+4.56%)
Dec 17, 2012	14.43	15.11	14.29	14.69	131,713	+0.33(+2.33%)
Dec 14, 2012	14.24	14.42	14.09	14.35	54,655	-0.25(-1.73%)
Dec 13, 2012	14.22	14.69	14.12	14.61	166,267	+0.20(+1.36%)
Dec 12, 2012	14.27	14.52	14.27	14.41	70,924	+0.08(+0.57%)
Dec 11, 2012	14.22	14.57	14.05	14.33	88,318	-0.07(-0.45%)
Dec 10, 2012	14.61	14.64	14.18	14.39	88,456	-0.11(-0.73%)
Dec 07, 2012	14.44	14.58	14.38	14.50	51,928	+0.11(+0.74%)
Dec 06, 2012	14.51	14.52	14.15	14.39	51,291	-0.29(-2.00%)
Dec 05, 2012	14.36	14.78	14.36	14.69	40,370	+0.12(+0.84%)
Dec 04, 2012	14.89	14.89	14.22	14.56	36,744	-0.14(-0.94%)
Nov 30, 2012	15.06	15.10	14.52	14.70	54,085	-0.13(-0.88%)
Nov 29, 2012	14.26	14.99	14.05	14.83	201,240	+0.74(+5.28%)
Nov 28, 2012	14.25	14.29	13.87	14.09	114,972	+0.02(+0.12%)
Nov 27, 2012	13.94	14.16	13.83	14.07	68,203	-0.02(-0.17%)
Nov 26, 2012	14.13	14.23	13.94	14.10	94,679	-0.05(-0.35%)
Nov 23, 2012	14.09	14.34	13.94	14.15	115,034	+0.10(+0.70%)
Nov 21, 2012	13.98	14.28	13.76	14.05	40,454	+0.06(+0.41%)
Nov 20, 2012	14.00	14.12	13.75	13.99	307,753	+0.01(+0.06%)
Nov 19, 2012	13.76	14.09	13.48	13.98	94,492	+0.25(+1.78%)
Nov 16, 2012	13.81	14.45	13.29	13.74	128,054	+0.10(+0.72%)
Nov 15, 2012	13.38	14.10	12.83	13.64	449,248	+0.53(+4.05%)
Nov 14, 2012	13.04	13.45	12.78	13.11	151,050	+0.01(+0.06%)
Nov 13, 2012	13.49	13.69	13.04	13.10	58,250	-0.38(-2.79%)
Nov 12, 2012	13.45	13.52	13.36	13.48	15,645	-0.04(-0.30%)
Nov 09, 2012	13.34	13.84	13.34	13.52	256,536	-0.16(-1.19%)
Nov 08, 2012	13.31	14.11	13.31	13.68	173,320	-0.25(-1.82%)
Nov 07, 2012	13.68	14.21	13.68	13.94	190,698	+0.04(+0.29%)
Nov 06, 2012	13.49	14.28	13.14	13.89	453,621	+0.24(+1.79%)
Nov 05, 2012	13.71	13.89	13.48	13.65	40,762	-0.24(-1.71%)
Nov 02, 2012	13.88	14.07	13.53	13.89	88,158	-0.19(-1.33%)
Nov 01, 2012	13.97	14.28	13.49	14.07	248,458	+0.16(+1.17%)
Oct 31, 2012	13.48	13.91	13.48	13.91	44,502	-0.09(-0.64%)
Oct 26, 2012	14.30	14.00	14.00	14.00	244,234	+0.09(+0.65%)
Oct 25, 2012	14.69	14.69	13.27	13.91	253,218	-0.29(-2.07%)
Oct 24, 2012	13.82	14.27	13.82	14.20	193,630	+0.21(+1.52%)
Oct 23, 2012	13.76	14.13	13.68	13.99	203,300	-0.23(-1.61%)
Oct 19, 2012	14.47	14.54	14.22	14.22	364,824	-0.24(-1.64%)
Oct 18, 2012	14.38	14.60	14.31	14.46	178,754	+0.00(+0.00%)
Oct 17, 2012	14.46	14.76	14.29	14.46	148,086	-0.07(-0.51%)
Oct 16, 2012	14.35	14.66	14.09	14.53	220,666	+0.03(+0.23%)
Oct 15, 2012	14.34	14.57	14.29	14.50	774,993	+0.20(+1.43%)

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.