Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.57	15.71	15.41	15.62	5,461,539	+0.19(+1.23%)
Mar 29, 2012	15.44	15.53	15.08	15.43	6,768,482	-0.06(-0.39%)
Mar 28, 2012	15.71	15.83	15.40	15.49	5,305,256	-0.36(-2.27%)
Mar 27, 2012	16.34	16.42	15.82	15.85	5,901,415	-0.43(-2.64%)
Mar 26, 2012	16.26	16.40	16.08	16.28	6,527,777	+0.36(+2.26%)
Mar 23, 2012	15.49	16.04	15.40	15.92	6,657,788	+0.54(+3.51%)
Mar 22, 2012	15.34	15.54	15.18	15.38	7,044,025	-0.24(-1.54%)
Mar 21, 2012	15.69	15.89	15.61	15.62	7,543,498	+0.05(+0.32%)
Mar 20, 2012	15.14	15.65	14.94	15.57	9,505,605	+0.25(+1.63%)
Mar 19, 2012	15.52	15.72	15.30	15.32	6,098,742	-0.21(-1.35%)
Mar 16, 2012	15.63	15.78	15.52	15.53	12,860,202	-0.16(-1.02%)
Mar 15, 2012	15.41	16.00	15.41	15.69	7,742,622	+0.23(+1.49%)
Mar 14, 2012	16.01	16.08	15.29	15.46	15,335,340	-0.80(-4.92%)
Mar 13, 2012	16.25	16.54	16.16	16.26	6,827,080	-0.06(-0.37%)
Mar 12, 2012	16.74	16.83	16.22	16.32	6,002,458	-0.50(-2.97%)
Mar 09, 2012	17.04	17.19	16.75	16.82	7,289,859	-0.30(-1.75%)
Mar 08, 2012	16.83	17.26	16.70	17.12	8,693,821	+0.54(+3.26%)
Mar 07, 2012	16.38	16.64	16.18	16.58	7,419,250	+0.22(+1.34%)
Mar 06, 2012	16.40	16.41	16.04	16.36	8,031,417	-0.44(-2.62%)
Mar 05, 2012	16.88	16.95	16.61	16.80	4,962,763	-0.20(-1.18%)
Mar 02, 2012	17.36	17.38	16.86	17.00	6,496,941	-0.50(-2.86%)
Mar 01, 2012	17.57	17.76	17.36	17.50	7,802,161	+0.14(+0.81%)
Feb 29, 2012	18.09	18.16	17.13	17.36	13,784,831	-0.61(-3.39%)
Feb 28, 2012	17.76	18.06	17.67	17.97	6,431,447	+0.33(+1.87%)
Feb 27, 2012	17.58	17.85	17.46	17.64	4,978,976	-0.08(-0.45%)
Feb 24, 2012	17.92	17.97	17.65	17.72	5,719,736	-0.21(-1.17%)
Feb 23, 2012	17.60	18.10	17.49	17.93	12,366,735	+0.55(+3.16%)
Feb 22, 2012	17.19	17.61	17.05	17.38	10,074,809	+0.24(+1.40%)
Feb 21, 2012	16.73	17.35	16.71	17.14	9,461,858	+0.65(+3.94%)
Feb 17, 2012	16.74	16.76	16.42	16.49	6,044,131	-0.15(-0.90%)
Feb 16, 2012	16.00	16.69	15.90	16.64	7,647,077	+0.43(+2.65%)
Feb 15, 2012	16.35	16.43	16.15	16.21	8,805,670	+0.11(+0.68%)
Feb 14, 2012	16.25	16.38	15.87	16.10	5,104,095	-0.15(-0.92%)
Feb 13, 2012	16.30	16.42	16.17	16.25	4,380,401	-0.05(-0.31%)
Feb 10, 2012	16.15	16.42	16.00	16.30	4,736,219	-0.16(-0.97%)
Feb 09, 2012	16.80	16.94	16.39	16.46	6,201,994	-0.16(-0.96%)
Feb 08, 2012	16.88	16.98	16.60	16.62	4,805,094	-0.21(-1.25%)
Feb 07, 2012	16.81	17.07	16.46	16.83	10,464,389	-0.14(-0.82%)
Feb 06, 2012	17.02	17.14	16.81	16.97	6,653,445	-0.18(-1.05%)
Feb 03, 2012	17.46	17.47	17.10	17.15	8,477,508	-0.54(-3.05%)
Feb 02, 2012	17.32	17.77	17.27	17.69	7,661,748	+0.41(+2.37%)
Feb 01, 2012	17.44	17.57	17.20	17.28	4,973,305	+0.01(+0.06%)
Jan 31, 2012	17.71	17.97	17.13	17.27	8,455,201	-0.04(-0.23%)
Jan 30, 2012	17.11	17.50	17.03	17.31	9,944,913	-0.02(-0.12%)
Jan 27, 2012	16.96	17.75	16.93	17.33	9,102,226	+0.27(+1.58%)
Jan 26, 2012	17.14	17.82	16.98	17.06	11,343,237	+0.14(+0.83%)
Jan 25, 2012	15.34	17.05	15.29	16.92	14,884,669	+1.51(+9.80%)
Jan 24, 2012	15.62	15.72	15.36	15.41	4,617,307	-0.33(-2.10%)
Jan 23, 2012	15.47	15.85	15.41	15.74	5,773,632	+0.40(+2.61%)
Jan 20, 2012	15.20	15.51	15.10	15.34	6,668,351	+0.03(+0.20%)
Jan 19, 2012	15.52	15.69	15.06	15.31	5,786,272	-0.22(-1.42%)
Jan 18, 2012	15.39	15.66	15.39	15.53	3,985,306	+0.04(+0.26%)
Jan 17, 2012	15.87	15.96	15.37	15.49	4,464,455	-0.19(-1.21%)
Jan 13, 2012	15.60	15.86	15.41	15.68	6,119,535	-0.12(-0.76%)
Jan 12, 2012	15.46	16.16	15.40	15.80	10,668,133	+0.54(+3.54%)
Jan 11, 2012	15.29	15.37	15.12	15.26	4,277,912	-0.05(-0.33%)
Jan 10, 2012	15.25	15.46	15.19	15.31	4,755,978	+0.39(+2.61%)
Jan 09, 2012	15.01	15.18	14.73	14.92	5,163,540	-0.10(-0.67%)
Jan 06, 2012	15.31	15.40	14.92	15.02	4,309,226	-0.24(-1.57%)
Jan 05, 2012	15.04	15.39	14.83	15.26	4,637,842	+0.02(+0.13%)

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.