Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	16.89	17.01	16.81	17.01	805,791	+0.17(+1.01%)
Mar 29, 2012	16.89	16.94	16.71	16.84	1,009,574	-0.12(-0.68%)
Mar 28, 2012	17.19	17.21	16.89	16.96	995,833	-0.15(-0.90%)
Mar 27, 2012	17.19	17.30	17.11	17.11	1,275,674	-0.03(-0.16%)
Mar 26, 2012	17.06	17.19	17.04	17.14	680,831	+0.08(+0.48%)
Mar 23, 2012	17.07	17.17	17.02	17.06	1,044,311	-0.05(-0.29%)
Mar 22, 2012	17.26	17.28	17.11	17.11	951,944	-0.21(-1.24%)
Mar 21, 2012	17.49	17.49	17.19	17.32	988,593	-0.10(-0.60%)
Mar 20, 2012	17.42	17.48	17.41	17.42	1,012,957	+0.02(+0.09%)
Mar 19, 2012	17.22	17.47	17.18	17.41	976,210	+0.14(+0.83%)
Mar 16, 2012	17.30	17.34	17.13	17.26	1,405,664	-0.03(-0.19%)
Mar 15, 2012	17.13	17.31	16.99	17.30	990,359	+0.10(+0.61%)
Mar 14, 2012	17.37	17.41	17.15	17.19	1,189,198	-0.22(-1.26%)
Mar 13, 2012	17.56	17.56	17.35	17.41	937,138	-0.04(-0.22%)
Mar 12, 2012	17.48	17.57	17.40	17.45	746,468	-0.09(-0.53%)
Mar 09, 2012	17.53	17.66	17.47	17.54	694,937	+0.03(+0.16%)
Mar 08, 2012	17.68	17.75	17.50	17.52	957,687	-0.19(-1.05%)
Mar 07, 2012	17.67	17.71	17.55	17.70	770,316	+0.13(+0.75%)
Mar 06, 2012	17.64	17.68	17.34	17.57	1,214,197	-0.25(-1.42%)
Mar 05, 2012	17.73	17.87	17.67	17.83	865,337	-0.01(-0.03%)
Mar 02, 2012	17.89	18.02	17.76	17.83	1,106,117	-0.10(-0.58%)
Mar 01, 2012	17.86	17.97	17.86	17.93	1,204,473	+0.05(+0.31%)
Feb 29, 2012	17.98	18.06	17.84	17.88	1,237,240	+0.10(+0.56%)
Feb 28, 2012	17.76	17.84	17.67	17.78	815,250	-0.06(-0.34%)
Feb 27, 2012	17.90	17.92	17.82	17.84	758,064	-0.09(-0.52%)
Feb 24, 2012	17.88	18.02	17.78	17.93	1,056,204	+0.07(+0.40%)
Feb 23, 2012	17.87	17.92	17.80	17.86	649,691	-0.01(-0.03%)
Feb 22, 2012	18.00	18.02	17.78	17.87	871,160	-0.18(-0.97%)
Feb 21, 2012	18.09	18.13	17.96	18.04	899,376	+0.04(+0.24%)
Feb 17, 2012	17.98	18.03	17.80	18.00	826,433	+0.13(+0.74%)
Feb 16, 2012	17.83	17.98	17.67	17.87	1,041,833	+0.15(+0.84%)
Feb 15, 2012	17.63	17.76	17.55	17.72	1,343,865	+0.12(+0.69%)
Feb 14, 2012	17.69	17.83	17.55	17.60	1,193,132	+0.02(+0.09%)
Feb 13, 2012	17.64	17.70	17.52	17.58	1,053,941	+0.03(+0.16%)
Feb 10, 2012	17.50	17.56	17.33	17.56	759,067	+0.04(+0.22%)
Feb 09, 2012	17.43	17.58	17.31	17.52	1,193,882	+0.18(+1.01%)
Feb 08, 2012	17.50	17.55	17.15	17.34	1,197,572	-0.07(-0.38%)
Feb 07, 2012	17.41	17.42	17.25	17.41	897,929	+0.04(+0.22%)
Feb 06, 2012	17.39	17.39	17.21	17.37	1,110,339	-0.04(-0.22%)
Feb 03, 2012	17.53	17.57	17.28	17.41	1,169,877	-0.00(-0.02%)
Feb 02, 2012	17.18	17.47	17.18	17.41	1,499,030	+0.23(+1.35%)
Feb 01, 2012	17.45	17.57	17.15	17.18	2,729,374	-0.32(-1.82%)
Jan 31, 2012	17.98	17.98	17.35	17.50	3,034,862	-0.53(-2.94%)
Jan 30, 2012	18.09	18.12	17.97	18.03	1,351,010	+0.02(+0.12%)
Jan 27, 2012	17.98	18.17	17.87	18.01	1,147,471	+0.00(+0.00%)
Jan 26, 2012	18.06	18.11	17.90	18.01	1,218,040	-0.09(-0.51%)
Jan 25, 2012	17.91	18.13	17.88	18.10	1,223,410	+0.14(+0.78%)
Jan 24, 2012	18.09	18.11	17.89	17.96	953,873	-0.11(-0.63%)
Jan 23, 2012	18.09	18.15	17.80	18.07	1,034,233	+0.15(+0.81%)
Jan 20, 2012	18.01	18.02	17.73	17.93	1,211,848	-0.06(-0.36%)
Jan 19, 2012	18.04	18.08	17.89	17.99	1,010,460	-0.05(-0.27%)
Jan 18, 2012	17.91	18.10	17.91	18.04	1,185,723	+0.12(+0.69%)
Jan 17, 2012	18.07	18.07	17.54	17.91	1,312,131	+0.10(+0.58%)
Jan 13, 2012	17.61	17.81	17.55	17.81	992,558	+0.18(+1.01%)
Jan 12, 2012	17.54	17.74	17.43	17.63	1,162,100	+0.04(+0.21%)
Jan 11, 2012	17.75	17.77	17.56	17.60	1,208,370	-0.19(-1.09%)
Jan 10, 2012	17.87	17.87	17.56	17.79	1,807,042	-0.03(-0.15%)
Jan 09, 2012	18.18	18.18	17.67	17.82	1,661,296	-0.19(-1.08%)
Jan 06, 2012	18.01	18.09	17.03	18.01	4,226,835	+0.01(+0.03%)
Jan 05, 2012	18.07	18.09	17.91	18.01	1,834,355	+0.02(+0.09%)

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.