Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	17.18	17.31	16.97	17.07	7,045,387	-0.06(-0.36%)
Feb 28, 2012	17.13	17.21	17.00	17.13	4,246,048	+0.02(+0.13%)
Feb 27, 2012	16.73	17.16	16.72	17.11	4,307,971	+0.20(+1.18%)
Feb 24, 2012	17.07	17.07	16.84	16.91	2,351,098	-0.07(-0.41%)
Feb 23, 2012	16.78	17.02	16.67	16.98	8,183,437	+0.19(+1.14%)
Feb 22, 2012	17.08	17.10	16.73	16.79	5,677,436	-0.37(-2.14%)
Feb 21, 2012	17.25	17.31	17.05	17.15	3,310,857	-0.05(-0.27%)
Feb 17, 2012	17.20	17.22	17.11	17.20	3,638,745	+0.09(+0.54%)
Feb 16, 2012	16.73	17.13	16.70	17.11	5,057,093	+0.33(+1.96%)
Feb 15, 2012	16.84	16.95	16.72	16.78	4,088,347	-0.02(-0.09%)
Feb 14, 2012	16.85	16.85	16.60	16.79	3,407,146	-0.11(-0.68%)
Feb 13, 2012	16.92	16.98	16.83	16.91	1,986,294	+0.13(+0.78%)
Feb 10, 2012	16.77	16.86	16.70	16.78	2,648,389	-0.21(-1.26%)
Feb 09, 2012	17.13	17.16	16.90	16.99	6,648,257	-0.03(-0.18%)
Feb 08, 2012	16.98	17.08	16.85	17.02	2,973,316	+0.13(+0.77%)
Feb 07, 2012	16.82	16.97	16.75	16.89	3,724,631	+0.03(+0.18%)
Feb 06, 2012	16.93	16.95	16.79	16.86	2,979,906	-0.12(-0.72%)
Feb 03, 2012	16.76	16.99	16.70	16.98	3,822,364	+0.51(+3.07%)
Feb 02, 2012	16.45	16.58	16.35	16.48	4,816,816	+0.07(+0.42%)
Feb 01, 2012	16.33	16.53	16.29	16.41	6,186,496	+0.24(+1.47%)
Jan 31, 2012	16.26	16.35	16.09	16.17	7,523,654	+0.00(+0.00%)
Jan 30, 2012	16.09	16.26	16.03	16.17	4,594,665	-0.12(-0.75%)
Jan 27, 2012	16.04	16.36	16.04	16.29	5,608,824	+0.06(+0.38%)
Jan 26, 2012	16.72	16.73	16.10	16.23	8,623,967	-0.40(-2.39%)
Jan 25, 2012	16.43	16.69	16.36	16.63	5,074,762	+0.09(+0.56%)
Jan 24, 2012	16.47	16.56	16.33	16.54	4,005,258	-0.11(-0.64%)
Jan 23, 2012	16.66	16.80	16.56	16.65	3,589,368	+0.01(+0.05%)
Jan 20, 2012	16.41	16.65	16.35	16.64	3,050,725	+0.17(+1.02%)
Jan 19, 2012	16.65	16.70	16.41	16.47	4,465,914	-0.03(-0.19%)
Jan 18, 2012	16.39	16.53	16.16	16.50	3,748,459	+0.13(+0.80%)
Jan 17, 2012	16.58	16.69	16.32	16.37	5,420,229	-0.15(-0.88%)
Jan 13, 2012	16.32	16.52	16.20	16.52	4,558,767	-0.04(-0.23%)
Jan 12, 2012	16.58	16.63	16.28	16.56	4,714,541	+0.04(+0.23%)
Jan 11, 2012	16.32	16.52	16.24	16.52	3,857,155	+0.13(+0.79%)
Jan 10, 2012	16.40	16.49	16.29	16.39	7,293,300	+0.21(+1.28%)
Jan 09, 2012	15.98	16.20	15.94	16.18	10,052,440	+0.25(+1.59%)
Jan 06, 2012	15.93	15.99	15.71	15.93	4,461,786	-0.01(-0.05%)
Jan 05, 2012	15.47	16.10	15.41	15.93	5,698,621	+0.30(+1.91%)
Jan 04, 2012	15.48	15.69	15.32	15.64	4,156,000	+0.44(+2.92%)
Dec 30, 2011	15.22	15.29	15.19	15.19	2,990,881	-0.10(-0.65%)
Dec 29, 2011	15.03	15.31	15.03	15.29	2,413,290	+0.23(+1.53%)
Dec 28, 2011	15.25	15.38	14.95	15.06	4,075,561	-0.22(-1.45%)
Dec 27, 2011	15.20	15.35	15.18	15.28	1,498,640	-0.02(-0.10%)
Dec 23, 2011	15.32	15.37	15.20	15.30	1,809,946	+0.44(+2.94%)
Dec 21, 2011	14.69	14.90	14.57	14.86	3,125,081	+0.18(+1.25%)
Dec 20, 2011	14.44	14.76	14.38	14.68	4,412,964	+0.56(+3.96%)
Dec 19, 2011	14.49	14.55	14.05	14.12	3,975,395	-0.34(-2.38%)
Dec 16, 2011	14.44	14.75	14.40	14.46	3,464,653	+0.12(+0.86%)
Dec 15, 2011	14.49	14.52	14.30	14.34	4,249,126	+0.11(+0.75%)
Dec 14, 2011	14.23	14.45	14.17	14.23	4,070,309	-0.07(-0.48%)
Dec 13, 2011	14.61	14.72	14.19	14.30	4,674,399	-0.24(-1.67%)
Dec 12, 2011	14.61	14.61	14.37	14.55	3,494,472	-0.26(-1.75%)
Dec 09, 2011	14.52	14.86	14.49	14.80	2,388,242	+0.36(+2.47%)
Dec 08, 2011	14.84	14.84	14.38	14.45	3,764,140	-0.52(-3.45%)
Dec 07, 2011	14.74	15.02	14.55	14.96	2,948,614	+0.13(+0.87%)
Dec 06, 2011	14.91	14.93	14.75	14.84	2,632,028	-0.14(-0.96%)
Dec 05, 2011	14.95	15.13	14.85	14.98	3,838,835	+0.30(+2.07%)
Dec 02, 2011	14.68	14.93	14.63	14.68	3,195,460	+0.19(+1.31%)

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.