Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	18.33	18.38	18.09	18.19	5,163,839	-0.06(-0.33%)
Mar 29, 2012	18.33	18.34	18.02	18.25	6,798,705	-0.19(-1.03%)
Mar 28, 2012	18.26	18.47	18.19	18.44	6,264,635	+0.16(+0.88%)
Mar 27, 2012	18.52	18.53	18.26	18.28	4,766,157	-0.23(-1.24%)
Mar 26, 2012	18.45	18.52	18.31	18.51	4,087,378	+0.24(+1.34%)
Mar 23, 2012	18.13	18.27	18.00	18.26	9,122,486	+0.08(+0.46%)
Mar 22, 2012	18.33	18.35	18.07	18.18	6,163,135	-0.31(-1.69%)
Mar 21, 2012	18.65	18.68	18.42	18.49	7,588,817	-0.11(-0.61%)
Mar 20, 2012	18.49	18.69	18.36	18.61	11,889,974	-0.03(-0.16%)
Mar 19, 2012	18.50	18.80	18.33	18.64	16,550,953	+0.15(+0.82%)
Mar 16, 2012	18.54	18.62	18.31	18.49	11,371,915	+0.10(+0.54%)
Mar 15, 2012	18.00	18.46	17.85	18.39	6,364,783	+0.46(+2.54%)
Mar 14, 2012	17.82	18.04	17.64	17.93	7,671,116	+0.21(+1.16%)
Mar 13, 2012	17.15	17.77	17.15	17.72	6,517,992	+0.68(+3.97%)
Mar 12, 2012	17.05	17.09	16.90	17.05	2,279,130	-0.04(-0.22%)
Mar 09, 2012	16.90	17.20	16.87	17.09	2,368,054	+0.22(+1.31%)
Mar 08, 2012	16.76	16.90	16.67	16.87	1,951,409	+0.21(+1.28%)
Mar 07, 2012	16.46	16.72	16.43	16.65	2,331,750	+0.26(+1.58%)
Mar 06, 2012	16.57	16.59	16.33	16.39	5,464,656	-0.42(-2.49%)
Mar 05, 2012	16.85	16.90	16.71	16.81	3,023,546	-0.14(-0.81%)
Mar 02, 2012	17.07	17.10	16.90	16.95	3,196,457	-0.11(-0.67%)
Mar 01, 2012	17.02	17.20	16.99	17.06	4,969,369	+0.12(+0.72%)
Feb 29, 2012	17.05	17.18	16.85	16.94	7,098,357	-0.06(-0.36%)
Feb 28, 2012	17.00	17.09	16.87	17.00	4,277,971	+0.02(+0.13%)
Feb 27, 2012	16.61	17.03	16.59	16.98	4,340,360	+0.20(+1.18%)
Feb 24, 2012	16.94	16.94	16.71	16.78	2,368,775	-0.07(-0.41%)
Feb 23, 2012	16.65	16.90	16.55	16.85	8,244,964	+0.19(+1.14%)
Feb 22, 2012	16.95	16.97	16.61	16.66	5,720,121	-0.36(-2.14%)
Feb 21, 2012	17.12	17.18	16.92	17.02	3,335,750	-0.05(-0.27%)
Feb 17, 2012	17.07	17.10	16.98	17.07	3,666,102	+0.09(+0.54%)
Feb 16, 2012	16.61	17.01	16.58	16.98	5,095,114	+0.33(+1.96%)
Feb 15, 2012	16.71	16.83	16.60	16.65	4,119,085	-0.02(-0.09%)
Feb 14, 2012	16.72	16.73	16.48	16.67	3,432,762	-0.11(-0.68%)
Feb 13, 2012	16.80	16.86	16.70	16.78	2,001,228	+0.13(+0.78%)
Feb 10, 2012	16.64	16.74	16.58	16.65	2,668,301	-0.21(-1.26%)
Feb 09, 2012	17.00	17.04	16.77	16.87	6,698,242	-0.03(-0.18%)
Feb 08, 2012	16.86	16.95	16.72	16.90	2,995,670	+0.13(+0.77%)
Feb 07, 2012	16.69	16.85	16.63	16.77	3,752,634	+0.03(+0.18%)
Feb 06, 2012	16.80	16.82	16.67	16.74	3,002,311	-0.12(-0.72%)
Feb 03, 2012	16.64	16.87	16.58	16.86	3,851,102	+0.50(+3.07%)
Feb 02, 2012	16.33	16.45	16.23	16.36	4,853,031	+0.07(+0.42%)
Feb 01, 2012	16.20	16.41	16.17	16.29	6,233,009	+0.24(+1.47%)
Jan 31, 2012	16.14	16.23	15.97	16.05	7,580,220	+0.00(+0.00%)
Jan 30, 2012	15.97	16.14	15.91	16.05	4,629,209	-0.12(-0.75%)
Jan 27, 2012	15.92	16.24	15.92	16.17	5,650,994	+0.06(+0.38%)
Jan 26, 2012	16.59	16.61	15.98	16.11	8,688,806	-0.40(-2.40%)
Jan 25, 2012	16.30	16.57	16.23	16.51	5,112,916	+0.09(+0.56%)
Jan 24, 2012	16.35	16.44	16.20	16.42	4,035,371	-0.11(-0.64%)
Jan 23, 2012	16.54	16.68	16.44	16.52	3,616,355	+0.01(+0.05%)
Jan 20, 2012	16.29	16.53	16.23	16.52	3,073,662	+0.17(+1.02%)
Jan 19, 2012	16.53	16.58	16.29	16.35	4,499,491	-0.03(-0.19%)
Jan 18, 2012	16.26	16.41	16.04	16.38	3,776,642	+0.13(+0.80%)
Jan 17, 2012	16.45	16.56	16.20	16.25	5,460,981	-0.14(-0.88%)
Jan 13, 2012	16.20	16.40	16.07	16.39	4,593,042	-0.04(-0.23%)
Jan 12, 2012	16.45	16.51	16.16	16.43	4,749,987	+0.04(+0.23%)
Jan 11, 2012	16.20	16.40	16.12	16.39	3,886,155	+0.13(+0.79%)
Jan 10, 2012	16.28	16.37	16.17	16.26	7,348,134	+0.21(+1.28%)
Jan 09, 2012	15.86	16.08	15.82	16.06	10,128,019	+0.25(+1.59%)
Jan 06, 2012	15.81	15.87	15.59	15.81	4,495,331	-0.01(-0.05%)
Jan 05, 2012	15.35	15.98	15.30	15.82	5,741,466	+0.30(+1.91%)

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.