Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.21	15.40	15.16	15.38	2,398,397	+0.15(+0.96%)
Mar 27, 2013	15.10	15.30	15.01	15.23	2,143,271	+0.08(+0.52%)
Mar 26, 2013	14.86	15.16	14.84	15.15	2,901,244	+0.39(+2.64%)
Mar 25, 2013	14.94	14.95	14.63	14.76	2,030,682	-0.02(-0.16%)
Mar 22, 2013	14.87	14.92	14.72	14.79	1,190,755	-0.07(-0.46%)
Mar 21, 2013	15.06	15.10	14.85	14.85	2,334,276	-0.23(-1.49%)
Mar 20, 2013	14.96	15.22	14.94	15.08	2,837,363	+0.20(+1.34%)
Mar 19, 2013	14.70	14.93	14.67	14.88	3,843,126	+0.23(+1.54%)
Mar 18, 2013	14.67	14.78	14.49	14.66	2,532,743	-0.16(-1.08%)
Mar 15, 2013	14.88	14.90	14.81	14.82	1,333,242	-0.06(-0.39%)
Mar 14, 2013	14.76	14.90	14.69	14.87	1,588,605	+0.14(+0.98%)
Mar 13, 2013	14.76	14.81	14.67	14.73	1,506,720	-0.03(-0.18%)
Mar 12, 2013	14.73	14.82	14.67	14.76	1,597,403	+0.01(+0.04%)
Mar 11, 2013	14.61	14.84	14.57	14.75	1,860,186	+0.21(+1.46%)
Mar 08, 2013	14.43	14.56	14.33	14.54	2,213,504	+0.20(+1.39%)
Mar 07, 2013	14.30	14.36	14.26	14.34	2,761,220	+0.06(+0.45%)
Mar 06, 2013	14.34	14.36	14.17	14.27	3,474,848	-0.01(-0.05%)
Mar 05, 2013	14.43	14.43	14.26	14.28	3,017,123	-0.04(-0.31%)
Mar 04, 2013	14.40	14.44	14.19	14.33	3,502,822	-0.05(-0.34%)
Mar 01, 2013	13.65	14.58	13.64	14.37	8,770,698	+0.59(+4.30%)
Feb 28, 2013	13.75	13.89	13.74	13.78	3,908,327	+0.05(+0.34%)
Feb 27, 2013	13.28	13.76	13.27	13.74	2,862,354	+0.42(+3.13%)
Feb 26, 2013	13.34	13.37	13.15	13.32	4,210,207	+0.03(+0.23%)
Feb 25, 2013	13.67	13.67	13.29	13.29	3,906,269	-0.28(-2.04%)
Feb 22, 2013	13.52	13.58	13.41	13.56	3,752,875	+0.05(+0.34%)
Feb 21, 2013	13.78	13.78	13.42	13.52	1,984,218	-0.31(-2.27%)
Feb 20, 2013	14.03	14.03	13.80	13.83	2,157,754	-0.22(-1.57%)
Feb 19, 2013	13.99	14.08	13.92	14.05	2,742,155	+0.05(+0.37%)
Feb 15, 2013	14.00	14.04	13.82	14.00	3,408,371	+0.11(+0.82%)
Feb 14, 2013	13.97	13.99	13.87	13.89	1,931,948	-0.10(-0.72%)
Feb 13, 2013	14.03	14.11	13.95	13.99	1,565,139	+0.00(+0.02%)
Feb 12, 2013	13.85	14.04	13.78	13.98	1,449,527	+0.13(+0.92%)
Feb 11, 2013	13.79	13.87	13.75	13.86	881,345	+0.04(+0.28%)
Feb 08, 2013	13.72	13.82	13.66	13.82	1,771,379	+0.11(+0.83%)
Feb 07, 2013	13.71	13.77	13.55	13.70	1,583,246	-0.01(-0.08%)
Feb 06, 2013	13.67	13.84	13.66	13.71	1,660,015	+0.12(+0.91%)
Feb 04, 2013	13.70	13.70	13.50	13.59	2,190,400	-0.19(-1.37%)
Feb 01, 2013	13.61	13.83	13.55	13.78	3,035,041	+0.25(+1.84%)
Jan 31, 2013	13.67	13.69	13.53	13.53	3,592,889	-0.14(-1.04%)
Jan 30, 2013	13.74	13.77	13.61	13.67	2,450,227	-0.04(-0.28%)
Jan 29, 2013	13.82	13.84	13.61	13.71	2,191,496	-0.10(-0.73%)
Jan 28, 2013	13.89	14.00	13.77	13.81	3,136,218	+0.06(+0.41%)
Jan 25, 2013	13.67	13.83	13.62	13.76	2,428,687	+0.13(+0.99%)
Jan 24, 2013	13.48	13.68	13.45	13.62	2,933,968	+0.10(+0.71%)
Jan 23, 2013	13.77	13.80	13.43	13.53	3,829,937	-0.26(-1.90%)
Jan 22, 2013	14.02	14.03	13.71	13.79	2,390,214	-0.07(-0.52%)
Jan 18, 2013	13.85	13.90	13.72	13.86	1,959,438	-0.02(-0.11%)
Jan 17, 2013	13.80	14.01	13.80	13.88	4,273,637	+0.19(+1.38%)
Jan 16, 2013	13.37	13.72	13.21	13.69	4,793,712	+0.22(+1.65%)
Jan 15, 2013	13.26	13.48	13.21	13.46	1,350,227	+0.13(+0.97%)
Jan 14, 2013	13.33	13.39	13.28	13.33	1,839,374	-0.01(-0.04%)
Jan 11, 2013	13.48	13.48	13.33	13.34	2,587,216	-0.09(-0.66%)
Jan 10, 2013	13.54	13.56	13.32	13.43	2,239,446	+0.02(+0.15%)
Jan 09, 2013	13.43	13.60	13.37	13.41	3,861,243	+0.05(+0.37%)
Jan 08, 2013	13.38	13.40	13.22	13.36	5,536,442	-0.03(-0.23%)
Jan 07, 2013	13.36	13.42	13.30	13.39	5,024,098	+0.04(+0.29%)
Jan 04, 2013	13.29	13.38	13.19	13.35	4,640,600	+0.11(+0.80%)
Jan 03, 2013	13.28	13.37	13.19	13.24	3,930,357	-0.04(-0.29%)

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.