Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.68	15.71	15.52	15.67	709,358	+0.18(+1.19%)
Mar 29, 2012	15.42	15.53	15.35	15.48	936,747	-0.16(-1.04%)
Mar 28, 2012	15.81	15.83	15.53	15.65	605,882	-0.14(-0.90%)
Mar 27, 2012	15.92	15.92	15.78	15.79	495,741	-0.27(-1.68%)
Mar 26, 2012	15.92	16.07	15.90	16.06	256,157	+0.26(+1.66%)
Mar 23, 2012	15.64	15.80	15.55	15.80	938,178	+0.14(+0.91%)
Mar 22, 2012	15.61	15.73	15.56	15.66	262,320	-0.26(-1.65%)
Mar 21, 2012	15.98	16.00	15.81	15.92	1,117,307	-0.12(-0.75%)
Mar 20, 2012	15.95	16.07	15.88	16.04	1,919,753	-0.15(-0.92%)
Mar 19, 2012	16.07	16.24	16.05	16.19	211,182	+0.04(+0.26%)
Mar 16, 2012	16.08	16.19	16.08	16.15	180,179	+0.15(+0.93%)
Mar 15, 2012	15.86	16.01	15.82	16.00	144,390	+0.15(+0.94%)
Mar 14, 2012	15.95	15.97	15.80	15.85	367,528	-0.11(-0.67%)
Mar 13, 2012	15.74	15.95	15.71	15.95	846,114	+0.23(+1.44%)
Mar 12, 2012	15.61	15.73	15.52	15.73	2,476,860	+0.13(+0.82%)
Mar 09, 2012	15.61	15.70	15.55	15.60	852,844	-0.20(-1.26%)
Mar 08, 2012	15.56	15.85	15.50	15.80	1,308,611	+0.58(+3.83%)
Mar 07, 2012	15.12	15.24	15.07	15.22	311,067	+0.24(+1.61%)
Mar 06, 2012	15.19	15.21	14.92	14.97	437,334	-0.76(-4.83%)
Mar 05, 2012	15.71	15.76	15.62	15.73	269,586	-0.01(-0.05%)
Mar 02, 2012	15.80	15.81	15.69	15.74	152,011	-0.16(-0.98%)
Mar 01, 2012	15.82	15.93	15.78	15.90	430,168	+0.20(+1.27%)
Feb 29, 2012	15.92	15.97	15.66	15.70	2,246,044	-0.13(-0.81%)
Feb 28, 2012	15.71	15.88	15.66	15.83	1,002,189	+0.10(+0.63%)
Feb 27, 2012	15.57	15.78	15.55	15.73	256,665	-0.17(-1.07%)
Feb 24, 2012	15.83	15.94	15.82	15.90	239,245	+0.15(+0.95%)
Feb 23, 2012	15.56	15.75	15.49	15.75	507,877	+0.24(+1.56%)
Feb 22, 2012	15.55	15.61	15.51	15.51	106,523	-0.06(-0.36%)
Feb 21, 2012	15.56	15.67	15.51	15.56	273,163	+0.09(+0.60%)
Feb 17, 2012	15.50	15.51	15.38	15.47	178,691	+0.16(+1.07%)
Feb 16, 2012	14.99	15.34	14.94	15.31	389,397	+0.27(+1.79%)
Feb 15, 2012	15.17	15.17	15.00	15.04	739,091	-0.04(-0.28%)
Feb 14, 2012	15.14	15.18	14.96	15.08	703,026	-0.16(-1.07%)
Feb 13, 2012	15.29	15.30	15.17	15.24	197,163	+0.09(+0.61%)
Feb 10, 2012	15.18	15.21	15.09	15.15	334,774	-0.38(-2.47%)
Feb 09, 2012	15.56	15.58	15.42	15.53	178,901	+0.07(+0.46%)
Feb 08, 2012	15.44	15.50	15.35	15.46	222,476	+0.06(+0.41%)
Feb 07, 2012	15.22	15.41	15.17	15.40	280,913	+0.18(+1.21%)
Feb 06, 2012	15.13	15.24	15.09	15.22	279,236	-0.14(-0.92%)
Feb 03, 2012	15.16	15.37	15.13	15.36	662,473	+0.24(+1.60%)
Feb 02, 2012	15.11	15.19	15.07	15.12	155,638	+0.06(+0.42%)
Feb 01, 2012	15.04	15.15	15.00	15.05	214,116	+0.28(+1.87%)
Jan 31, 2012	14.87	14.90	14.65	14.78	3,289,828	+0.12(+0.82%)
Jan 30, 2012	14.59	14.68	14.55	14.65	416,454	-0.26(-1.76%)
Jan 27, 2012	14.85	14.96	14.83	14.92	208,315	-0.02(-0.14%)
Jan 26, 2012	15.06	15.11	14.92	14.94	158,063	+0.04(+0.24%)
Jan 25, 2012	14.60	14.94	14.52	14.90	373,714	+0.18(+1.25%)
Jan 24, 2012	14.55	14.73	14.55	14.72	759,380	-0.11(-0.72%)
Jan 23, 2012	14.78	14.84	14.72	14.82	326,832	+0.16(+1.06%)
Jan 20, 2012	14.60	14.68	14.55	14.67	210,546	-0.01(-0.05%)
Jan 19, 2012	14.53	14.69	14.46	14.68	215,396	+0.28(+1.97%)
Jan 18, 2012	14.21	14.42	14.17	14.39	522,770	+0.33(+2.32%)
Jan 17, 2012	14.01	14.17	14.01	14.06	262,693	+0.32(+2.32%)
Jan 13, 2012	13.78	13.80	13.55	13.75	418,586	-0.28(-2.02%)
Jan 12, 2012	14.02	14.06	13.87	14.03	401,159	+0.14(+1.02%)
Jan 11, 2012	13.80	13.90	13.70	13.89	312,130	-0.03(-0.20%)
Jan 10, 2012	13.93	13.97	13.87	13.92	253,524	+0.29(+2.14%)
Jan 09, 2012	13.65	13.65	13.48	13.62	167,957	+0.10(+0.73%)
Jan 06, 2012	13.70	13.70	13.49	13.53	371,027	-0.24(-1.75%)
Jan 05, 2012	13.75	13.77	13.62	13.77	722,243	-0.30(-2.12%)

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.