Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	18.19	18.31	18.11	18.16	2,537,071	+0.04(+0.20%)
Feb 27, 2013	17.84	18.27	17.79	18.13	1,593,089	+0.31(+1.76%)
Feb 26, 2013	17.69	17.84	17.60	17.81	1,564,121	+0.25(+1.42%)
Feb 25, 2013	18.05	18.08	17.56	17.56	1,148,944	-0.40(-2.24%)
Feb 22, 2013	17.80	17.97	17.79	17.97	744,794	+0.24(+1.37%)
Feb 21, 2013	17.84	17.91	17.59	17.72	1,347,813	-0.15(-0.83%)
Feb 20, 2013	18.01	18.28	17.87	17.87	1,491,252	-0.25(-1.37%)
Feb 19, 2013	17.92	18.12	17.90	18.12	1,341,218	+0.20(+1.09%)
Feb 15, 2013	17.82	18.04	17.69	17.92	1,576,000	+0.18(+1.03%)
Feb 14, 2013	17.71	17.76	17.63	17.74	898,956	+0.03(+0.17%)
Feb 13, 2013	17.76	17.78	17.64	17.71	790,337	+0.00(+0.00%)
Feb 12, 2013	17.59	17.73	17.56	17.71	720,160	+0.12(+0.67%)
Feb 11, 2013	17.64	17.64	17.51	17.59	667,740	-0.01(-0.07%)
Feb 08, 2013	17.41	17.60	17.28	17.60	848,028	+0.25(+1.43%)
Feb 07, 2013	17.46	17.48	17.30	17.36	1,070,776	-0.12(-0.71%)
Feb 06, 2013	17.27	17.55	17.27	17.48	1,553,410	+0.20(+1.17%)
Feb 04, 2013	17.20	17.36	17.19	17.28	1,678,330	+0.02(+0.14%)
Feb 01, 2013	17.11	17.30	17.10	17.26	1,147,218	+0.17(+0.97%)
Jan 31, 2013	17.01	17.11	16.87	17.09	1,473,600	+0.07(+0.42%)
Jan 30, 2013	17.01	17.07	16.96	17.02	1,000,086	-0.04(-0.24%)
Jan 29, 2013	16.89	17.07	16.88	17.06	919,898	+0.11(+0.66%)
Jan 28, 2013	16.77	16.98	16.71	16.95	1,401,793	+0.20(+1.17%)
Jan 25, 2013	16.69	16.76	16.59	16.75	1,105,888	+0.15(+0.89%)
Jan 24, 2013	16.62	16.72	16.57	16.60	1,327,572	+0.02(+0.14%)
Jan 23, 2013	16.56	16.61	16.50	16.58	1,523,312	+0.05(+0.32%)
Jan 22, 2013	16.41	16.59	16.41	16.53	927,803	+0.09(+0.54%)
Jan 18, 2013	16.48	16.55	16.40	16.44	1,063,378	-0.01(-0.04%)
Jan 17, 2013	16.57	16.58	16.43	16.44	682,363	-0.05(-0.29%)
Jan 16, 2013	16.55	16.59	16.48	16.49	489,758	-0.07(-0.43%)
Jan 15, 2013	16.51	16.57	16.44	16.56	575,090	+0.08(+0.50%)
Jan 14, 2013	16.45	16.48	16.40	16.48	966,855	+0.05(+0.29%)
Jan 11, 2013	16.38	16.44	16.30	16.43	800,171	+0.02(+0.11%)
Jan 10, 2013	16.51	16.52	16.36	16.41	676,392	-0.05(-0.29%)
Jan 09, 2013	16.41	16.46	16.34	16.46	645,359	+0.12(+0.76%)
Jan 08, 2013	16.43	16.44	16.27	16.34	720,379	-0.09(-0.54%)
Jan 07, 2013	16.41	16.46	16.34	16.43	664,530	+0.02(+0.11%)
Jan 04, 2013	16.36	16.45	16.30	16.41	928,874	+0.09(+0.58%)
Jan 03, 2013	16.27	16.37	16.11	16.31	1,575,091	+0.11(+0.66%)
Jan 02, 2013	16.15	16.21	15.86	16.21	1,929,764	+0.34(+2.17%)
Dec 31, 2012	15.74	15.93	15.65	15.86	1,245,868	+0.13(+0.83%)
Dec 28, 2012	15.79	15.90	15.73	15.73	632,386	-0.12(-0.75%)
Dec 27, 2012	15.89	15.98	15.71	15.85	760,620	-0.02(-0.11%)
Dec 26, 2012	16.04	16.04	15.85	15.87	739,264	-0.11(-0.70%)
Dec 24, 2012	15.93	16.04	15.83	15.98	338,256	+0.04(+0.22%)
Dec 21, 2012	15.93	16.09	15.83	15.95	2,772,765	-0.14(-0.88%)
Dec 20, 2012	16.05	16.13	15.98	16.09	1,572,502	+0.04(+0.22%)
Dec 19, 2012	16.16	16.16	16.02	16.05	957,487	-0.07(-0.40%)
Dec 18, 2012	15.88	16.12	15.88	16.12	725,511	+0.20(+1.23%)
Dec 17, 2012	15.83	15.94	15.76	15.92	1,169,337	+0.17(+1.05%)
Dec 14, 2012	15.73	15.80	15.69	15.76	767,084	-0.03(-0.19%)
Dec 13, 2012	15.95	16.00	15.76	15.79	1,088,553	-0.20(-1.22%)
Dec 12, 2012	16.12	16.12	15.90	15.98	1,239,427	-0.11(-0.70%)
Dec 11, 2012	16.12	16.16	16.02	16.09	1,003,508	+0.02(+0.15%)
Dec 10, 2012	16.12	16.17	15.98	16.07	1,238,598	-0.03(-0.18%)
Dec 07, 2012	16.11	16.16	16.03	16.10	1,848,529	-0.02(-0.11%)
Dec 06, 2012	15.93	16.17	15.91	16.12	2,590,852	+0.06(+0.37%)
Dec 05, 2012	16.20	16.31	16.02	16.06	1,367,109	-0.16(-0.99%)

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.