Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	19.07	19.23	19.04	19.06	32,327	+0.31(+1.65%)
Mar 29, 2012	18.61	18.87	18.61	18.75	5,587	-0.42(-2.19%)
Mar 28, 2012	19.09	19.18	19.09	19.17	1,966	+0.06(+0.31%)
Mar 27, 2012	19.28	19.28	19.11	19.11	2,909	-0.21(-1.09%)
Mar 26, 2012	19.07	19.32	19.06	19.32	5,333	+0.25(+1.31%)
Mar 23, 2012	18.90	19.07	18.90	19.07	3,006	+0.12(+0.63%)
Mar 22, 2012	18.82	18.95	18.76	18.95	2,610	-0.15(-0.79%)
Mar 21, 2012	18.94	19.10	18.94	19.10	2,418	+0.06(+0.32%)
Mar 20, 2012	18.75	19.04	18.67	19.04	490,359	+0.02(+0.11%)
Mar 19, 2012	18.83	19.02	18.83	19.02	432,925	+0.17(+0.90%)
Mar 16, 2012	18.67	18.85	18.67	18.85	15,755	+0.57(+3.12%)
Mar 15, 2012	18.29	18.29	18.28	18.28	342	+0.04(+0.22%)
Mar 14, 2012	18.26	18.26	18.13	18.24	2,169	+0.11(+0.61%)
Mar 13, 2012	17.88	18.16	17.88	18.13	1,685	+0.20(+1.12%)
Mar 12, 2012	17.84	17.93	17.80	17.93	1,219	+0.28(+1.59%)
Mar 09, 2012	17.74	17.86	17.65	17.65	747	-0.01(-0.06%)
Mar 08, 2012	17.66	17.66	17.66	17.66	100	+0.00(+0.00%)
Mar 07, 2012	17.69	17.69	17.52	17.66	11,263	+0.30(+1.73%)
Mar 06, 2012	17.54	17.54	17.36	17.36	28,894	-0.88(-4.82%)
Mar 05, 2012	18.28	18.28	18.20	18.24	4,117	-0.16(-0.87%)
Mar 02, 2012	18.25	18.40	18.25	18.40	15,422	+0.09(+0.49%)
Mar 01, 2012	18.31	18.31	18.31	18.31	2,365	-0.23(-1.21%)
Feb 29, 2012	18.58	18.61	18.49	18.54	102,133	-0.07(-0.35%)
Feb 28, 2012	18.64	18.77	18.60	18.60	53,580	+0.09(+0.49%)
Feb 27, 2012	18.34	18.60	18.34	18.51	1,567	+0.00(+0.00%)
Feb 24, 2012	18.67	18.67	18.49	18.51	5,798	+0.15(+0.82%)
Feb 23, 2012	18.28	18.40	18.28	18.36	68,206	+0.18(+1.01%)
Feb 22, 2012	18.18	18.18	18.18	18.18	150	-0.09(-0.51%)
Feb 21, 2012	18.16	18.31	18.16	18.27	1,511	+0.25(+1.39%)
Feb 17, 2012	18.02	18.02	18.02	18.02	700	+0.32(+1.81%)
Feb 16, 2012	17.54	17.70	17.50	17.70	10,215	-0.07(-0.38%)
Feb 15, 2012	17.97	17.97	17.70	17.77	48,325	-0.19(-1.07%)
Feb 14, 2012	17.91	18.08	17.77	17.96	928	-0.08(-0.44%)
Feb 13, 2012	18.13	18.13	17.90	18.04	1,736	-0.18(-0.99%)
Feb 10, 2012	18.09	18.26	18.00	18.22	6,620	+0.30(+1.67%)
Feb 09, 2012	18.04	18.23	17.92	17.92	2,114	+0.14(+0.79%)
Feb 08, 2012	17.76	17.78	17.76	17.78	552	-0.25(-1.39%)
Feb 07, 2012	17.79	18.03	17.79	18.03	662	+0.24(+1.35%)
Feb 06, 2012	17.59	17.79	17.58	17.79	2,271	-0.02(-0.11%)
Feb 03, 2012	17.80	17.90	17.80	17.81	2,299	-0.18(-1.00%)
Feb 02, 2012	18.10	18.13	17.99	17.99	7,211	+0.23(+1.30%)
Feb 01, 2012	17.85	18.10	17.76	17.76	4,617	+0.32(+1.81%)
Jan 31, 2012	17.64	17.64	17.33	17.45	633	-0.27(-1.50%)
Jan 30, 2012	17.54	17.71	17.54	17.71	1,905	+0.14(+0.80%)
Jan 27, 2012	17.83	17.83	17.57	17.57	103,816	-0.29(-1.62%)
Jan 26, 2012	17.93	18.18	17.86	17.86	28,302	+0.43(+2.47%)
Jan 25, 2012	17.36	17.66	17.33	17.43	4,567	+0.07(+0.40%)
Jan 24, 2012	17.36	17.44	17.34	17.36	3,888	-0.09(-0.52%)
Jan 23, 2012	17.55	17.65	17.38	17.45	1,722	+0.13(+0.78%)
Jan 20, 2012	17.31	17.32	17.31	17.32	379	+0.30(+1.73%)
Jan 19, 2012	17.18	17.18	16.98	17.02	5,381	-0.22(-1.28%)
Jan 18, 2012	17.02	17.24	16.96	17.24	7,579	+0.53(+3.17%)
Jan 17, 2012	16.95	16.95	16.71	16.71	656	+0.50(+3.08%)
Jan 13, 2012	16.31	16.31	16.19	16.21	6,294	-0.55(-3.28%)
Jan 12, 2012	16.57	16.76	16.43	16.76	3,489	+0.30(+1.82%)
Jan 11, 2012	16.52	16.52	16.42	16.46	1,539	-0.20(-1.20%)
Jan 10, 2012	16.63	16.68	16.63	16.66	1,952	+0.41(+2.52%)
Jan 09, 2012	16.22	16.25	16.17	16.25	568	+0.16(+0.99%)
Jan 06, 2012	16.10	16.10	15.95	16.09	2,919	+0.04(+0.25%)
Jan 05, 2012	16.15	16.17	16.05	16.05	72,279	-0.41(-2.49%)

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.