Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	17.05	17.11	16.92	17.09	7,209,575	+0.20(+1.17%)
Mar 29, 2012	16.79	16.91	16.69	16.89	9,536,244	-0.22(-1.29%)
Mar 28, 2012	17.30	17.32	17.01	17.11	5,641,089	-0.21(-1.19%)
Mar 27, 2012	17.45	17.46	17.32	17.32	4,132,061	-0.15(-0.88%)
Mar 26, 2012	17.35	17.49	17.32	17.47	2,850,666	+0.37(+2.19%)
Mar 23, 2012	16.94	17.11	16.81	17.10	8,702,946	+0.18(+1.08%)
Mar 22, 2012	16.84	16.99	16.82	16.91	30,185,632	-0.24(-1.41%)
Mar 21, 2012	17.14	17.20	17.02	17.16	7,754,109	-0.04(-0.21%)
Mar 20, 2012	17.14	17.25	17.05	17.19	5,220,327	-0.23(-1.35%)
Mar 19, 2012	17.25	17.49	17.22	17.43	6,261,837	+0.06(+0.34%)
Mar 16, 2012	17.35	17.40	17.32	17.37	10,970,824	+0.11(+0.64%)
Mar 15, 2012	17.08	17.27	17.03	17.26	8,146,914	+0.26(+1.56%)
Mar 14, 2012	17.05	17.08	16.95	16.99	4,486,633	+0.01(+0.04%)
Mar 13, 2012	16.79	16.99	16.75	16.99	15,747,990	+0.21(+1.22%)
Mar 12, 2012	16.69	16.81	16.62	16.78	6,576,234	+0.09(+0.53%)
Mar 09, 2012	16.62	16.73	16.57	16.69	14,851,172	-0.10(-0.57%)
Mar 08, 2012	16.55	16.85	16.43	16.79	6,183,984	+0.59(+3.67%)
Mar 07, 2012	16.06	16.21	16.00	16.19	5,173,498	+0.21(+1.33%)
Mar 06, 2012	16.19	16.22	15.94	15.98	8,143,791	-0.79(-4.73%)
Mar 05, 2012	16.81	16.82	16.63	16.77	7,015,522	-0.08(-0.48%)
Mar 02, 2012	16.94	16.94	16.77	16.85	3,505,833	-0.19(-1.12%)
Mar 01, 2012	16.98	17.09	16.94	17.05	7,407,564	+0.20(+1.18%)
Feb 29, 2012	17.16	17.23	16.81	16.85	9,419,365	-0.26(-1.50%)
Feb 28, 2012	16.91	17.11	16.85	17.10	7,202,034	+0.20(+1.17%)
Feb 27, 2012	16.67	16.98	16.63	16.91	6,384,081	-0.12(-0.69%)
Feb 24, 2012	16.94	17.09	16.90	17.02	4,045,175	+0.19(+1.13%)
Feb 23, 2012	16.63	16.84	16.48	16.83	4,428,858	+0.14(+0.84%)
Feb 22, 2012	16.74	16.80	16.66	16.69	5,271,518	-0.10(-0.61%)
Feb 21, 2012	16.85	16.94	16.75	16.80	7,188,931	+0.13(+0.79%)
Feb 17, 2012	16.72	16.72	16.57	16.66	12,157,824	+0.20(+1.20%)
Feb 16, 2012	16.14	16.50	16.09	16.47	8,250,140	+0.26(+1.58%)
Feb 15, 2012	16.39	16.39	16.17	16.21	7,039,414	-0.08(-0.50%)
Feb 14, 2012	16.33	16.37	16.15	16.29	5,468,944	-0.14(-0.85%)
Feb 13, 2012	16.47	16.50	16.37	16.43	4,668,174	+0.18(+1.08%)
Feb 10, 2012	16.24	16.33	16.19	16.25	5,636,348	-0.44(-2.64%)
Feb 09, 2012	16.72	16.74	16.52	16.69	5,424,267	+0.08(+0.49%)
Feb 08, 2012	16.57	16.64	16.43	16.61	4,942,410	+0.09(+0.53%)
Feb 07, 2012	16.34	16.54	16.25	16.52	6,589,677	+0.12(+0.76%)
Feb 06, 2012	16.27	16.41	16.25	16.40	3,713,503	-0.07(-0.40%)
Feb 03, 2012	16.29	16.48	16.26	16.47	7,970,427	+0.29(+1.82%)
Feb 02, 2012	16.10	16.21	16.05	16.17	14,191,494	+0.13(+0.82%)
Feb 01, 2012	16.03	16.14	15.99	16.04	6,538,571	+0.38(+2.44%)
Jan 31, 2012	15.86	15.87	15.53	15.66	11,642,014	+0.01(+0.05%)
Jan 30, 2012	15.53	15.70	15.50	15.65	5,372,774	-0.26(-1.62%)
Jan 27, 2012	15.74	15.94	15.74	15.91	15,422,354	+0.13(+0.84%)
Jan 26, 2012	15.91	15.95	15.73	15.78	7,319,481	+0.12(+0.75%)
Jan 25, 2012	15.31	15.70	15.23	15.66	5,620,631	+0.20(+1.28%)
Jan 24, 2012	15.27	15.46	15.20	15.46	5,702,619	-0.04(-0.24%)
Jan 23, 2012	15.47	15.58	15.40	15.50	4,277,708	+0.13(+0.86%)
Jan 20, 2012	15.31	15.37	15.25	15.36	2,488,675	-0.01(-0.05%)
Jan 19, 2012	15.26	15.39	15.17	15.37	6,446,435	+0.19(+1.26%)
Jan 18, 2012	15.00	15.20	14.95	15.18	4,819,616	+0.35(+2.38%)
Jan 17, 2012	14.79	14.92	14.78	14.83	5,571,661	+0.43(+3.01%)
Jan 13, 2012	14.41	14.43	14.16	14.40	4,111,971	-0.36(-2.44%)
Jan 12, 2012	14.70	14.77	14.55	14.76	6,489,817	+0.25(+1.72%)
Jan 11, 2012	14.40	14.51	14.32	14.51	6,129,238	+0.03(+0.20%)
Jan 10, 2012	14.53	14.58	14.45	14.48	6,475,081	+0.26(+1.81%)
Jan 09, 2012	14.25	14.26	14.07	14.22	3,398,330	+0.06(+0.42%)
Jan 06, 2012	14.34	14.34	14.09	14.16	3,784,968	-0.26(-1.83%)
Jan 05, 2012	14.40	14.48	14.30	14.43	8,389,989	-0.17(-1.16%)

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.