Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.61	18.85	18.36	18.62	3,032,132	+0.88(+4.94%)
Mar 27, 2013	17.75	17.86	17.55	17.74	587,604	-0.11(-0.63%)
Mar 26, 2013	17.92	18.03	17.70	17.86	515,222	+0.07(+0.37%)
Mar 25, 2013	17.95	17.98	17.69	17.79	462,317	-0.08(-0.46%)
Mar 22, 2013	17.80	17.88	17.72	17.87	320,383	+0.08(+0.46%)
Mar 21, 2013	17.76	17.90	17.60	17.79	510,350	-0.14(-0.77%)
Mar 20, 2013	17.88	18.01	17.80	17.93	328,725	+0.11(+0.63%)
Mar 19, 2013	17.93	17.97	17.58	17.81	583,788	-0.11(-0.62%)
Mar 18, 2013	17.82	18.01	17.71	17.93	344,296	-0.08(-0.45%)
Mar 15, 2013	18.21	18.21	17.98	18.01	1,614,659	-0.15(-0.84%)
Mar 14, 2013	17.99	18.18	17.91	18.16	1,411,330	+0.28(+1.57%)
Mar 13, 2013	17.95	18.07	17.79	17.88	937,919	-0.10(-0.54%)
Mar 12, 2013	18.22	18.27	17.89	17.98	683,873	-0.30(-1.62%)
Mar 11, 2013	17.87	18.28	17.87	18.27	702,035	+0.31(+1.70%)
Mar 08, 2013	17.96	18.05	17.86	17.97	813,323	+0.08(+0.46%)
Mar 07, 2013	17.85	17.97	17.81	17.89	681,539	-0.02(-0.09%)
Mar 06, 2013	17.95	18.17	17.75	17.90	602,837	-0.05(-0.28%)
Mar 05, 2013	17.83	18.21	17.72	17.95	975,787	+0.15(+0.86%)
Mar 04, 2013	17.46	17.82	17.39	17.80	611,390	+0.35(+2.01%)
Mar 01, 2013	17.48	17.56	17.13	17.45	730,145	+0.04(+0.23%)
Feb 28, 2013	17.57	17.59	17.36	17.41	771,453	-0.01(-0.03%)
Feb 27, 2013	17.27	17.54	17.27	17.41	571,570	+0.11(+0.62%)
Feb 26, 2013	17.46	17.58	17.21	17.31	506,157	-0.12(-0.67%)
Feb 25, 2013	17.75	17.82	17.40	17.42	1,144,305	-0.31(-1.72%)
Feb 22, 2013	17.69	17.74	17.57	17.73	532,530	+0.15(+0.84%)
Feb 21, 2013	17.58	17.60	17.39	17.58	1,405,676	+0.01(+0.06%)
Feb 20, 2013	17.58	17.75	17.49	17.57	773,861	-0.01(-0.03%)
Feb 19, 2013	17.45	17.62	17.38	17.58	574,560	+0.10(+0.55%)
Feb 15, 2013	17.61	17.61	17.45	17.48	710,712	+0.02(+0.12%)
Feb 14, 2013	17.58	17.65	17.36	17.46	472,633	-0.22(-1.24%)
Feb 13, 2013	17.47	17.74	17.16	17.68	905,565	+0.23(+1.31%)
Feb 12, 2013	17.50	17.53	17.42	17.45	763,369	-0.03(-0.17%)
Feb 11, 2013	17.37	17.49	17.33	17.48	596,263	+0.12(+0.67%)
Feb 08, 2013	17.45	17.57	17.28	17.36	675,772	-0.04(-0.20%)
Feb 07, 2013	17.34	17.52	17.23	17.40	928,426	+0.00(+0.00%)
Feb 06, 2013	17.27	17.43	17.10	17.40	1,464,745	+0.09(+0.53%)
Feb 04, 2013	17.52	17.59	17.16	17.31	516,359	-0.32(-1.82%)
Feb 01, 2013	17.35	17.70	17.31	17.63	684,902	+0.41(+2.37%)
Jan 31, 2013	17.16	17.27	17.10	17.22	416,529	+0.06(+0.36%)
Jan 30, 2013	17.27	17.28	17.14	17.16	467,333	-0.12(-0.71%)
Jan 29, 2013	17.40	17.40	17.20	17.28	654,301	-0.16(-0.91%)
Jan 28, 2013	17.28	17.46	17.17	17.44	721,410	+0.22(+1.27%)
Jan 25, 2013	17.23	17.27	17.13	17.22	660,072	+0.07(+0.42%)
Jan 24, 2013	17.11	17.23	16.92	17.15	445,850	+0.01(+0.06%)
Jan 23, 2013	17.43	17.50	17.09	17.14	900,306	-0.39(-2.24%)
Jan 22, 2013	17.84	17.88	17.45	17.53	1,226,967	-0.36(-1.99%)
Jan 18, 2013	17.47	17.98	17.47	17.89	970,234	+0.36(+2.03%)
Jan 17, 2013	17.32	17.61	17.27	17.53	940,227	+0.24(+1.41%)
Jan 16, 2013	17.21	17.32	17.14	17.28	650,885	+0.09(+0.53%)
Jan 15, 2013	17.07	17.26	16.92	17.19	545,331	-0.04(-0.24%)
Jan 14, 2013	17.26	17.50	17.02	17.23	3,535,695	+1.19(+7.40%)
Jan 11, 2013	15.77	16.07	15.75	16.05	603,123	+0.22(+1.42%)
Jan 10, 2013	15.79	16.07	15.69	15.82	680,907	+0.14(+0.88%)
Jan 09, 2013	15.21	15.69	15.18	15.69	632,178	+0.48(+3.15%)
Jan 08, 2013	15.33	15.36	15.11	15.21	418,138	-0.16(-1.06%)
Jan 07, 2013	15.30	15.60	15.28	15.37	748,974	-0.01(-0.03%)
Jan 04, 2013	15.59	15.59	15.36	15.37	463,650	-0.17(-1.08%)
Jan 03, 2013	15.43	15.66	15.33	15.54	459,695	+0.11(+0.73%)

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.