Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	13.72	13.81	13.70	13.79	7,459,160	+0.05(+0.35%)
Mar 27, 2013	13.69	13.74	13.66	13.74	3,777,921	+0.04(+0.30%)
Mar 26, 2013	13.67	13.71	13.62	13.70	4,360,064	+0.22(+1.65%)
Mar 25, 2013	13.58	13.62	13.46	13.47	3,853,860	-0.10(-0.77%)
Mar 22, 2013	13.57	13.61	13.54	13.58	3,764,641	+0.07(+0.51%)
Mar 21, 2013	13.55	13.58	13.50	13.51	2,935,328	-0.05(-0.33%)
Mar 20, 2013	13.51	13.56	13.49	13.55	4,691,921	+0.13(+0.96%)
Mar 19, 2013	13.54	13.55	13.34	13.42	6,976,003	-0.01(-0.10%)
Mar 18, 2013	13.45	13.49	13.40	13.44	8,609,777	-0.17(-1.23%)
Mar 15, 2013	13.61	13.65	13.58	13.61	6,792,071	-0.17(-1.26%)
Mar 14, 2013	13.76	13.83	13.76	13.78	3,597,875	-0.01(-0.05%)
Mar 13, 2013	13.83	13.83	13.76	13.79	5,134,306	-0.15(-1.10%)
Mar 12, 2013	13.95	14.02	13.90	13.94	3,272,551	-0.13(-0.91%)
Mar 11, 2013	14.13	14.13	14.06	14.07	3,269,328	-0.03(-0.22%)
Mar 08, 2013	14.10	14.12	14.04	14.10	6,221,701	+0.11(+0.80%)
Mar 07, 2013	13.93	14.00	13.93	13.99	2,074,536	+0.10(+0.70%)
Mar 06, 2013	13.91	13.92	13.88	13.89	4,424,757	+0.02(+0.15%)
Mar 05, 2013	13.83	13.89	13.81	13.87	3,723,810	+0.03(+0.20%)
Mar 04, 2013	13.82	13.86	13.78	13.84	4,602,927	-0.14(-0.99%)
Mar 01, 2013	13.97	14.01	13.90	13.98	5,092,003	+0.00(+0.00%)
Feb 28, 2013	14.00	14.06	13.97	13.98	5,925,202	+0.08(+0.55%)
Feb 27, 2013	13.74	13.96	13.70	13.90	7,670,452	+0.26(+1.94%)
Feb 26, 2013	13.68	13.70	13.55	13.64	9,440,207	+0.03(+0.20%)
Feb 25, 2013	13.83	13.87	13.61	13.61	6,367,343	-0.02(-0.15%)
Feb 22, 2013	13.77	13.79	13.60	13.63	9,513,655	-0.12(-0.86%)
Feb 21, 2013	13.77	13.79	13.67	13.75	7,841,795	-0.16(-1.15%)
Feb 20, 2013	14.01	14.01	13.86	13.91	6,340,016	-0.09(-0.64%)
Feb 19, 2013	13.97	14.04	13.97	14.00	6,652,747	-0.05(-0.35%)
Feb 15, 2013	14.07	14.08	14.00	14.05	1,734,853	+0.01(+0.10%)
Feb 14, 2013	14.03	14.06	14.01	14.04	2,811,441	-0.03(-0.20%)
Feb 13, 2013	14.05	14.09	14.04	14.06	2,934,196	+0.02(+0.15%)
Feb 12, 2013	14.02	14.07	13.99	14.04	1,931,667	+0.03(+0.20%)
Feb 11, 2013	14.01	14.04	13.95	14.01	3,564,823	+0.03(+0.25%)
Feb 08, 2013	13.93	14.00	13.93	13.98	4,414,272	+0.15(+1.11%)
Feb 07, 2013	13.89	13.89	13.76	13.83	6,373,766	-0.09(-0.65%)
Feb 06, 2013	13.83	13.95	13.79	13.92	39,690,344	+0.03(+0.20%)
Feb 04, 2013	14.02	14.02	13.86	13.89	5,742,046	-0.24(-1.67%)
Feb 01, 2013	14.13	14.16	14.06	14.13	2,694,800	+0.03(+0.20%)
Jan 31, 2013	14.15	14.15	14.08	14.10	3,224,893	-0.03(-0.25%)
Jan 30, 2013	14.05	14.17	14.05	14.13	5,623,987	-0.01(-0.05%)
Jan 29, 2013	14.01	14.15	14.01	14.14	3,523,176	+0.11(+0.79%)
Jan 28, 2013	14.02	14.06	13.99	14.03	2,847,700	-0.08(-0.59%)
Jan 25, 2013	14.14	14.14	14.04	14.11	2,320,437	+0.01(+0.10%)
Jan 24, 2013	14.16	14.17	14.09	14.10	4,149,201	+0.10(+0.74%)
Jan 23, 2013	14.03	14.05	13.97	13.99	3,326,299	-0.02(-0.15%)
Jan 22, 2013	14.01	14.05	13.99	14.01	3,049,686	+0.03(+0.25%)
Jan 18, 2013	13.92	13.99	13.88	13.98	8,885,000	+0.03(+0.20%)
Jan 17, 2013	13.90	14.00	13.89	13.95	4,050,446	+0.07(+0.50%)
Jan 16, 2013	13.84	13.92	13.83	13.88	20,601,546	+0.05(+0.35%)
Jan 15, 2013	13.84	13.86	13.81	13.83	7,059,222	+0.01(+0.05%)
Jan 14, 2013	13.83	13.85	13.78	13.83	3,253,936	-0.02(-0.15%)
Jan 11, 2013	13.83	13.85	13.78	13.85	4,362,954	-0.08(-0.55%)
Jan 10, 2013	13.90	13.97	13.86	13.92	3,901,177	+0.09(+0.65%)
Jan 09, 2013	13.82	13.87	13.79	13.83	4,674,758	+0.18(+1.32%)
Jan 08, 2013	13.71	13.72	13.63	13.65	3,804,634	-0.08(-0.56%)
Jan 07, 2013	13.72	13.73	13.68	13.73	3,478,046	+0.03(+0.20%)
Jan 04, 2013	13.64	13.73	13.63	13.70	2,703,331	+0.09(+0.66%)
Jan 03, 2013	13.64	13.71	13.60	13.61	4,215,517	-0.19(-1.41%)

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.