Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.40	20.70	20.32	20.66	1,512,751	+0.26(+1.26%)
Mar 27, 2013	20.19	20.59	20.01	20.41	1,455,704	+0.12(+0.61%)
Mar 26, 2013	19.93	20.49	19.93	20.28	2,526,029	+0.41(+2.05%)
Mar 25, 2013	19.83	20.13	19.75	19.87	1,705,966	+0.16(+0.82%)
Mar 22, 2013	19.95	20.10	19.61	19.71	1,719,053	-0.23(-1.14%)
Mar 21, 2013	19.88	20.04	19.74	19.94	1,198,813	-0.14(-0.71%)
Mar 20, 2013	19.93	20.11	19.80	20.08	1,806,944	+0.19(+0.93%)
Mar 19, 2013	19.94	20.06	19.61	19.90	2,536,720	+0.05(+0.26%)
Mar 18, 2013	19.65	20.19	19.33	19.85	2,208,079	-0.18(-0.90%)
Mar 15, 2013	20.52	20.63	19.98	20.03	6,344,659	-0.52(-2.54%)
Mar 14, 2013	20.71	20.80	20.43	20.55	1,707,767	-0.15(-0.73%)
Mar 13, 2013	20.37	20.75	20.18	20.70	1,853,885	+0.38(+1.87%)
Mar 12, 2013	20.44	20.53	20.25	20.32	2,640,358	-0.18(-0.88%)
Mar 11, 2013	20.33	20.51	20.07	20.50	3,007,171	+0.16(+0.79%)
Mar 08, 2013	19.56	20.36	19.21	20.34	4,532,569	+1.15(+5.99%)
Mar 07, 2013	19.21	19.42	19.14	19.19	3,079,080	+0.04(+0.20%)
Mar 06, 2013	19.51	19.51	19.08	19.15	5,071,794	-0.29(-1.51%)
Mar 05, 2013	19.76	19.83	19.41	19.45	3,834,554	-0.17(-0.87%)
Mar 04, 2013	19.40	19.81	19.23	19.62	3,877,748	+0.22(+1.13%)
Mar 01, 2013	20.17	20.17	19.39	19.40	5,243,866	-0.72(-3.59%)
Feb 28, 2013	20.47	20.93	20.09	20.12	7,903,796	-1.65(-7.59%)
Feb 27, 2013	21.19	21.88	21.02	21.77	1,726,305	+0.53(+2.50%)
Feb 26, 2013	21.32	21.44	21.15	21.24	1,358,568	+0.00(+0.00%)
Feb 25, 2013	21.41	21.52	21.23	21.24	2,077,744	-0.10(-0.49%)
Feb 22, 2013	21.01	21.89	21.01	21.35	1,742,317	+0.47(+2.23%)
Feb 21, 2013	21.49	21.63	20.78	20.88	1,924,875	-0.58(-2.70%)
Feb 20, 2013	21.33	21.70	21.31	21.46	2,386,058	+0.18(+0.85%)
Feb 19, 2013	22.08	22.08	21.21	21.28	2,439,508	-0.80(-3.61%)
Feb 15, 2013	22.00	22.24	21.98	22.08	1,165,644	+0.16(+0.74%)
Feb 14, 2013	22.08	22.22	21.88	21.92	1,596,527	-0.17(-0.77%)
Feb 13, 2013	22.15	22.15	21.91	22.09	1,839,245	+0.06(+0.26%)
Feb 12, 2013	22.17	22.33	21.94	22.03	1,253,465	-0.10(-0.47%)
Feb 11, 2013	22.55	22.78	22.01	22.13	795,098	-0.40(-1.77%)
Feb 08, 2013	22.07	22.54	22.07	22.53	866,694	+0.50(+2.28%)
Feb 07, 2013	21.96	22.11	21.64	22.03	1,622,214	+0.14(+0.65%)
Feb 06, 2013	21.91	22.03	21.78	21.89	1,085,545	+0.39(+1.81%)
Feb 04, 2013	21.70	21.79	21.34	21.50	1,030,551	-0.40(-1.82%)
Feb 01, 2013	21.43	22.01	21.11	21.90	1,295,591	+0.64(+2.99%)
Jan 31, 2013	21.15	21.37	20.78	21.26	1,763,828	-0.18(-0.84%)
Jan 30, 2013	22.09	22.32	21.37	21.44	1,755,888	-0.65(-2.92%)
Jan 29, 2013	22.16	22.28	22.04	22.09	1,063,205	-0.13(-0.60%)
Jan 28, 2013	22.29	22.32	22.03	22.22	1,318,727	+0.02(+0.09%)
Jan 25, 2013	22.03	22.25	21.69	22.20	1,370,415	+0.36(+1.65%)
Jan 24, 2013	21.50	21.92	21.28	21.84	1,104,522	+0.30(+1.41%)
Jan 23, 2013	21.31	21.66	21.19	21.54	969,765	+0.09(+0.44%)
Jan 22, 2013	21.40	21.63	21.19	21.44	1,433,372	-0.06(-0.27%)
Jan 18, 2013	21.53	21.57	21.38	21.50	726,600	-0.08(-0.35%)
Jan 17, 2013	21.57	21.63	21.37	21.57	844,681	+0.19(+0.89%)
Jan 16, 2013	21.39	21.42	21.12	21.38	444,700	+0.01(+0.04%)
Jan 15, 2013	21.04	21.46	20.71	21.38	1,159,649	+0.14(+0.67%)
Jan 14, 2013	21.31	21.57	21.06	21.23	1,265,132	-0.28(-1.32%)
Jan 11, 2013	21.65	21.88	21.35	21.52	1,244,189	-0.23(-1.05%)
Jan 10, 2013	22.25	22.32	21.61	21.75	2,250,040	-0.45(-2.01%)
Jan 09, 2013	21.52	22.23	21.52	22.19	2,207,628	+0.55(+2.55%)
Jan 08, 2013	21.50	21.65	21.30	21.64	1,678,147	+0.25(+1.15%)
Jan 07, 2013	20.97	21.71	20.97	21.39	1,941,649	+0.23(+1.08%)
Jan 04, 2013	21.16	21.26	20.83	21.17	1,533,879	-0.03(-0.13%)
Jan 03, 2013	21.04	21.38	20.77	21.19	1,540,913	+0.07(+0.31%)

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.