Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	17.90	17.95	16.96	17.18	3,792,624	-0.72(-4.02%)
Feb 28, 2012	17.71	17.97	17.63	17.90	1,683,077	+0.21(+1.19%)
Feb 27, 2012	17.60	17.82	17.53	17.69	1,641,644	-0.03(-0.17%)
Feb 24, 2012	17.92	17.95	17.65	17.72	2,208,299	-0.18(-1.01%)
Feb 23, 2012	17.55	18.09	17.55	17.90	3,851,206	+0.54(+3.11%)
Feb 22, 2012	17.17	17.58	17.07	17.36	3,972,374	+0.23(+1.34%)
Feb 21, 2012	16.67	17.28	16.65	17.13	3,062,182	+0.73(+4.45%)
Feb 17, 2012		16.40	16.40	16.40	0	-0.16(-0.97%)
Feb 16, 2012	16.04	16.63	15.91	16.56	2,439,076	+0.36(+2.22%)
Feb 15, 2012	16.29	16.37	16.10	16.20	1,681,061	+0.11(+0.68%)
Feb 14, 2012	16.25	16.38	15.88	16.09	1,629,001	-0.14(-0.86%)
Feb 13, 2012	16.27	16.40	16.18	16.23	1,355,143	-0.08(-0.49%)
Feb 10, 2012	16.14	16.44	16.03	16.31	1,907,514	-0.09(-0.55%)
Feb 09, 2012	16.70	16.82	16.31	16.40	1,538,152	-0.20(-1.20%)
Feb 08, 2012	16.80	16.90	16.53	16.60	1,509,184	-0.20(-1.19%)
Feb 07, 2012	16.77	16.98	16.39	16.80	2,921,560	-0.07(-0.41%)
Feb 06, 2012	17.01	17.05	16.77	16.87	1,671,146	-0.18(-1.06%)
Feb 03, 2012	17.43	17.44	16.99	17.05	2,878,164	-0.60(-3.40%)
Feb 02, 2012	17.31	17.74	17.25	17.65	2,340,887	+0.40(+2.32%)
Feb 01, 2012	17.44	17.52	17.16	17.25	2,954,308	-0.10(-0.58%)
Jan 31, 2012	17.67	17.92	17.23	17.35	3,283,382	-0.04(-0.23%)
Jan 30, 2012	17.16	17.56	17.12	17.39	3,139,902	+0.00(+0.00%)
Jan 27, 2012	16.97	17.76	16.97	17.39	2,776,315	+0.27(+1.58%)
Jan 26, 2012	17.20	17.84	17.01	17.12	3,684,856	+0.14(+0.82%)
Jan 25, 2012	15.54	17.11	15.49	16.98	11,003,141	+1.39(+8.92%)
Jan 24, 2012	15.84	15.90	15.52	15.59	7,982,489	-0.29(-1.83%)
Jan 23, 2012	15.60	15.96	15.54	15.88	3,367,459	+0.31(+1.99%)
Jan 20, 2012	15.41	15.72	15.32	15.57	3,060,296	+0.10(+0.65%)
Jan 19, 2012	15.70	15.82	15.25	15.47	2,039,628	-0.24(-1.53%)
Jan 18, 2012	15.65	15.91	15.60	15.71	1,895,467	+0.00(+0.00%)
Jan 17, 2012	16.14	16.20	15.63	15.71	1,390,972	-0.33(-2.06%)
Jan 16, 2012	16.17	16.26	15.90	16.04	417,718	-0.01(-0.06%)
Jan 13, 2012	15.94	16.24	15.80	16.05	2,980,941	-0.04(-0.25%)
Jan 12, 2012	15.67	16.44	15.67	16.09	8,003,074	+0.51(+3.27%)
Jan 11, 2012	15.60	15.66	15.44	15.58	1,780,657	+0.03(+0.19%)
Jan 10, 2012	15.54	15.73	15.46	15.55	2,165,080	+0.28(+1.83%)
Jan 09, 2012	15.43	15.58	15.12	15.27	2,371,627	-0.17(-1.10%)
Jan 06, 2012	15.62	15.74	15.32	15.44	2,159,568	-0.10(-0.64%)
Jan 05, 2012	15.33	15.67	15.15	15.54	1,965,811	+0.08(+0.52%)
Jan 04, 2012	15.44	15.69	15.36	15.46	1,849,718	+0.44(+2.93%)
Dec 30, 2011	15.08	15.02	14.75	15.02	1,354,191	+0.10(+0.67%)
Dec 29, 2011	14.37	14.96	14.28	14.92	2,785,177	+0.38(+2.61%)
Dec 28, 2011	15.00	15.01	14.48	14.54	2,032,248	-0.87(-5.65%)
Dec 23, 2011	15.24	15.41	15.41	15.41	1,994,768	-0.20(-1.28%)
Dec 21, 2011	15.12	15.61	14.98	15.61	2,719,483	+0.49(+3.24%)
Dec 20, 2011	14.68	15.27	14.67	15.12	2,237,504	+0.53(+3.63%)
Dec 19, 2011	14.55	14.71	14.47	14.59	2,384,692	-0.14(-0.95%)
Dec 16, 2011	14.64	14.84	14.56	14.73	4,297,929	+0.31(+2.15%)
Dec 15, 2011	14.64	14.70	14.24	14.42	2,603,805	-0.10(-0.69%)
Dec 14, 2011	15.00	15.18	14.41	14.52	3,470,454	-0.85(-5.53%)
Dec 13, 2011	15.90	16.17	15.24	15.37	2,588,450	-0.54(-3.39%)
Dec 12, 2011	15.99	16.00	15.74	15.91	1,830,141	-0.47(-2.87%)
Dec 09, 2011	16.39	16.51	16.27	16.38	1,461,233	-0.02(-0.12%)
Dec 08, 2011	16.28	16.45	16.18	16.40	2,762,520	-0.07(-0.43%)
Dec 07, 2011	16.61	16.68	16.27	16.47	1,341,433	-0.04(-0.24%)
Dec 06, 2011	16.10	16.67	16.02	16.51	1,616,046	+0.22(+1.35%)
Dec 05, 2011	16.40	16.75	16.22	16.29	1,383,691	-0.15(-0.91%)
Dec 02, 2011	17.24	17.24	16.40	16.44	2,296,820	-0.63(-3.69%)

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.