Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	19.14	19.27	19.09	19.14	1,517,838	+0.14(+0.75%)
Mar 29, 2012	19.06	19.16	18.92	19.00	1,520,199	-0.13(-0.67%)
Mar 28, 2012	19.19	19.20	19.04	19.13	729,770	-0.09(-0.47%)
Mar 27, 2012	19.28	19.28	19.13	19.22	960,937	-0.01(-0.04%)
Mar 26, 2012	18.91	19.28	18.87	19.22	1,159,016	+0.47(+2.52%)
Mar 23, 2012	18.64	18.77	18.52	18.75	1,052,891	+0.18(+0.98%)
Mar 22, 2012	18.36	18.60	18.26	18.57	811,949	+0.10(+0.52%)
Mar 21, 2012	18.53	18.53	18.34	18.47	578,229	+0.06(+0.31%)
Mar 20, 2012	18.33	18.43	18.28	18.42	590,379	-0.02(-0.11%)
Mar 19, 2012	18.34	18.45	18.32	18.44	903,097	+0.02(+0.09%)
Mar 16, 2012	18.40	18.50	18.29	18.42	2,523,441	+0.05(+0.26%)
Mar 15, 2012	18.55	18.56	18.37	18.37	1,179,770	-0.12(-0.63%)
Mar 14, 2012	18.77	18.82	18.43	18.49	934,358	-0.25(-1.36%)
Mar 13, 2012	18.61	18.75	18.50	18.75	934,811	+0.24(+1.32%)
Mar 12, 2012	18.36	18.55	18.36	18.50	712,061	+0.15(+0.80%)
Mar 09, 2012	18.32	18.38	18.19	18.35	1,242,750	+0.05(+0.25%)
Mar 08, 2012	18.52	18.75	18.20	18.31	1,277,309	-0.08(-0.41%)
Mar 07, 2012	18.32	18.47	18.03	18.38	998,737	-0.01(-0.05%)
Mar 06, 2012	18.44	18.58	18.34	18.39	1,213,153	-0.20(-1.07%)
Mar 05, 2012	18.60	18.73	18.51	18.59	1,101,451	-0.03(-0.14%)
Mar 02, 2012	18.78	18.82	18.59	18.62	795,394	-0.15(-0.78%)
Mar 01, 2012	18.76	18.86	18.68	18.77	1,700,256	+0.04(+0.24%)
Feb 29, 2012	18.69	18.81	18.65	18.72	1,648,841	+0.05(+0.25%)
Feb 28, 2012	18.60	18.73	18.58	18.68	1,508,318	+0.08(+0.43%)
Feb 27, 2012	18.51	18.63	18.51	18.60	915,614	+0.00(+0.00%)
Feb 24, 2012	18.62	18.62	18.53	18.60	940,099	+0.07(+0.37%)
Feb 23, 2012	18.51	18.57	18.46	18.53	831,549	+0.00(+0.00%)
Feb 22, 2012	18.54	18.59	18.49	18.53	930,185	-0.04(-0.20%)
Feb 21, 2012	18.70	18.80	18.46	18.56	1,021,063	-0.06(-0.32%)
Feb 17, 2012	18.53	18.79	18.53	18.62	2,309,713	-0.13(-0.71%)
Feb 16, 2012	18.71	18.84	18.63	18.76	1,552,804	+0.09(+0.47%)
Feb 15, 2012	18.83	18.83	18.64	18.67	1,075,445	-0.13(-0.71%)
Feb 14, 2012	18.76	18.91	18.75	18.80	720,421	-0.10(-0.55%)
Feb 13, 2012	19.01	19.06	18.87	18.90	609,216	+0.03(+0.13%)
Feb 10, 2012	18.95	19.01	18.70	18.88	655,529	-0.16(-0.84%)
Feb 09, 2012	18.91	19.07	18.79	19.04	509,947	+0.13(+0.70%)
Feb 08, 2012	19.00	19.06	18.80	18.91	618,060	-0.13(-0.66%)
Feb 07, 2012	19.02	19.12	18.97	19.03	450,916	-0.08(-0.43%)
Feb 06, 2012	19.19	19.20	19.04	19.12	573,531	-0.17(-0.89%)
Feb 03, 2012	19.14	19.32	19.09	19.29	823,362	+0.28(+1.50%)
Feb 02, 2012	18.92	19.05	18.88	19.00	508,660	+0.08(+0.44%)
Feb 01, 2012	18.66	18.97	18.66	18.92	773,233	+0.30(+1.61%)
Jan 31, 2012	18.62	18.68	18.39	18.62	959,620	+0.12(+0.64%)
Jan 30, 2012	18.46	18.65	18.41	18.50	1,006,356	-0.16(-0.87%)
Jan 27, 2012	18.85	18.86	18.66	18.66	1,099,951	-0.24(-1.25%)
Jan 26, 2012	19.15	19.15	18.81	18.90	550,804	-0.19(-0.97%)
Jan 25, 2012	18.77	19.12	18.75	19.09	692,177	+0.22(+1.17%)
Jan 24, 2012	18.80	18.97	18.73	18.87	863,627	-0.02(-0.10%)
Jan 23, 2012	18.87	18.93	18.75	18.88	1,141,789	-0.01(-0.05%)
Jan 20, 2012	18.81	18.90	18.61	18.89	1,221,149	+0.09(+0.49%)
Jan 19, 2012	18.59	18.84	18.42	18.80	1,330,928	+0.23(+1.22%)
Jan 18, 2012	18.35	18.58	18.34	18.57	1,332,289	+0.17(+0.92%)
Jan 17, 2012	18.50	18.67	18.25	18.40	1,647,066	+0.32(+1.79%)
Jan 13, 2012	18.01	18.13	17.96	18.08	1,086,016	-0.03(-0.18%)
Jan 12, 2012	18.39	18.39	18.06	18.11	1,114,391	-0.21(-1.15%)
Jan 11, 2012	18.38	18.67	18.24	18.32	699,190	-0.09(-0.47%)
Jan 10, 2012	18.31	18.43	18.25	18.41	1,014,320	+0.29(+1.58%)
Jan 09, 2012	17.64	18.17	17.64	18.13	1,070,896	+0.32(+1.80%)
Jan 06, 2012	18.11	18.14	17.78	17.80	1,796,128	-0.31(-1.71%)
Jan 05, 2012	18.06	18.18	17.89	18.11	1,676,191	-0.06(-0.35%)

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.