Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	18.77	19.13	18.58	18.97	1,043,505	+0.30(+1.63%)
Feb 27, 2013	18.27	18.87	18.27	18.66	1,352,796	+0.42(+2.31%)
Feb 26, 2013	18.16	18.49	18.03	18.24	1,416,767	+0.19(+1.03%)
Feb 25, 2013	18.94	19.01	18.05	18.06	1,256,150	-0.79(-4.21%)
Feb 22, 2013	18.81	18.88	18.52	18.85	1,443,242	+0.20(+1.09%)
Feb 21, 2013	18.60	18.82	18.28	18.65	1,799,605	+0.00(+0.00%)
Feb 20, 2013	19.31	19.34	18.60	18.65	1,386,011	-0.59(-3.07%)
Feb 19, 2013	19.11	19.33	18.88	19.24	1,548,576	+0.24(+1.29%)
Feb 15, 2013	19.14	19.33	18.82	18.99	1,171,286	-0.14(-0.75%)
Feb 14, 2013	18.97	19.23	18.97	19.14	722,279	+0.08(+0.40%)
Feb 13, 2013	19.14	19.20	18.91	19.06	1,100,095	-0.15(-0.79%)
Feb 12, 2013	18.89	19.22	18.85	19.21	1,689,655	+0.30(+1.56%)
Feb 11, 2013	18.76	18.93	18.73	18.92	896,663	+0.14(+0.72%)
Feb 08, 2013	18.71	18.91	18.68	18.78	578,913	+0.08(+0.45%)
Feb 07, 2013	18.96	19.03	18.52	18.70	757,718	-0.29(-1.51%)
Feb 06, 2013	18.73	19.13	18.72	18.98	1,164,748	+0.51(+2.74%)
Feb 04, 2013	18.37	18.55	18.29	18.48	1,759,547	+0.00(+0.00%)
Feb 01, 2013	18.44	18.62	18.26	18.48	1,396,365	+0.17(+0.92%)
Jan 31, 2013	18.44	18.54	18.23	18.31	1,329,733	-0.15(-0.82%)
Jan 30, 2013	18.33	18.56	18.28	18.46	1,407,599	+0.13(+0.74%)
Jan 29, 2013	18.44	18.52	18.20	18.33	847,483	-0.18(-0.96%)
Jan 28, 2013	18.62	18.62	18.16	18.50	1,672,268	-0.13(-0.68%)
Jan 25, 2013	18.56	18.77	18.54	18.63	1,102,070	+0.21(+1.15%)
Jan 24, 2013	18.48	18.67	18.31	18.42	1,187,348	-0.03(-0.14%)
Jan 23, 2013	18.49	18.61	18.40	18.44	850,173	-0.08(-0.46%)
Jan 22, 2013	18.65	18.70	18.41	18.53	825,689	-0.06(-0.32%)
Jan 18, 2013	18.37	18.59	18.32	18.59	1,171,290	+0.19(+1.06%)
Jan 17, 2013	17.98	18.55	17.95	18.39	2,176,666	+0.46(+2.54%)
Jan 16, 2013	18.26	18.28	17.91	17.94	1,086,436	-0.30(-1.67%)
Jan 15, 2013	17.47	18.26	17.47	18.24	2,402,742	+0.64(+3.65%)
Jan 14, 2013	17.49	17.74	17.33	17.60	2,226,580	+0.09(+0.53%)
Jan 11, 2013	17.52	17.57	17.20	17.51	1,992,507	+0.03(+0.14%)
Jan 10, 2013	17.57	17.57	17.25	17.48	1,409,525	+0.00(+0.00%)
Jan 09, 2013	17.37	17.57	17.30	17.48	1,478,082	+0.21(+1.22%)
Jan 08, 2013	17.15	17.35	17.01	17.27	979,219	+0.11(+0.64%)
Jan 07, 2013	17.34	17.34	17.03	17.16	1,074,734	-0.24(-1.40%)
Jan 04, 2013	17.28	17.55	17.25	17.41	1,154,790	+0.27(+1.57%)
Jan 03, 2013	17.05	17.62	16.98	17.14	3,497,255	+0.29(+1.75%)
Jan 02, 2013	16.93	17.00	16.70	16.84	2,947,804	+0.00(+0.00%)
Dec 31, 2012	16.49	16.88	16.38	16.84	1,055,573	+0.38(+2.30%)
Dec 28, 2012	16.29	16.57	16.12	16.46	978,438	+0.05(+0.31%)
Dec 27, 2012	16.59	16.64	16.03	16.41	1,128,243	-0.10(-0.61%)
Dec 26, 2012	16.88	16.92	16.51	16.51	988,335	-0.34(-2.00%)
Dec 24, 2012	17.06	17.12	16.83	16.85	450,230	-0.19(-1.14%)
Dec 21, 2012	17.07	17.26	16.95	17.04	1,857,599	-0.22(-1.27%)
Dec 20, 2012	17.38	17.39	17.05	17.26	1,514,928	-0.15(-0.87%)
Dec 19, 2012	17.42	17.71	17.26	17.41	1,675,656	-0.02(-0.10%)
Dec 18, 2012	16.76	17.46	16.76	17.43	2,056,614	+0.64(+3.81%)
Dec 17, 2012	16.38	16.80	16.19	16.79	1,774,932	+0.47(+2.89%)
Dec 14, 2012	16.21	16.35	15.97	16.32	3,032,095	+0.11(+0.68%)
Dec 13, 2012	16.67	16.67	16.08	16.21	3,767,883	+0.14(+0.89%)
Dec 12, 2012	16.48	16.48	16.03	16.07	2,363,767	-0.32(-1.95%)
Dec 11, 2012	16.65	16.67	16.27	16.39	1,499,117	-0.16(-0.97%)
Dec 10, 2012	16.72	16.83	16.44	16.55	1,105,449	-0.18(-1.06%)
Dec 07, 2012	16.77	16.88	16.58	16.72	1,035,986	+0.08(+0.51%)
Dec 06, 2012	16.47	16.71	16.30	16.64	800,198	-0.10(-0.60%)
Dec 05, 2012	16.71	16.77	16.23	16.74	1,572,556	+0.08(+0.45%)

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.