Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.55	15.67	15.40	15.56	3,012,300	+0.18(+1.17%)
Mar 29, 2012	15.50	15.55	15.07	15.38	2,886,191	-0.09(-0.58%)
Mar 28, 2012	15.68	15.76	15.40	15.47	1,393,500	-0.30(-1.90%)
Mar 27, 2012	16.22	16.28	15.75	15.77	1,718,993	-0.39(-2.41%)
Mar 26, 2012	16.17	16.28	15.96	16.16	2,089,245	+0.24(+1.51%)
Mar 23, 2012	15.53	16.03	15.42	15.92	1,978,870	+0.57(+3.71%)
Mar 22, 2012	15.28	15.55	15.19	15.35	3,042,088	-0.18(-1.16%)
Mar 21, 2012	15.55	15.75	15.49	15.53	2,645,225	+0.05(+0.32%)
Mar 20, 2012	15.00	15.51	14.86	15.48	2,570,481	+0.35(+2.31%)
Mar 19, 2012	15.39	15.58	15.11	15.13	1,483,064	-0.26(-1.69%)
Mar 16, 2012	15.48	15.64	15.39	15.39	5,003,444	-0.21(-1.35%)
Mar 15, 2012	15.32	15.90	15.31	15.60	1,783,963	+0.28(+1.83%)
Mar 14, 2012	15.86	15.91	15.19	15.32	3,694,973	-0.79(-4.90%)
Mar 13, 2012	16.10	16.36	16.00	16.11	1,547,424	-0.11(-0.68%)
Mar 12, 2012	16.62	16.70	16.11	16.22	1,340,766	-0.47(-2.82%)
Mar 09, 2012	16.86	16.97	16.60	16.69	1,629,178	-0.29(-1.71%)
Mar 08, 2012	16.72	17.10	16.61	16.98	2,732,429	+0.43(+2.60%)
Mar 07, 2012	16.41	16.60	16.23	16.55	2,757,137	+0.14(+0.85%)
Mar 06, 2012	16.44	16.44	16.07	16.41	2,695,373	-0.31(-1.85%)
Mar 05, 2012	16.80	16.83	16.52	16.72	1,678,248	-0.10(-0.59%)
Mar 02, 2012	17.12	17.17	16.69	16.82	1,952,796	-0.45(-2.61%)
Mar 01, 2012	17.34	17.49	17.12	17.27	2,179,133	+0.09(+0.52%)
Feb 29, 2012	17.90	17.95	16.96	17.18	3,792,624	-0.72(-4.02%)
Feb 28, 2012	17.71	17.97	17.63	17.90	1,683,077	+0.21(+1.19%)
Feb 27, 2012	17.60	17.82	17.53	17.69	1,641,644	-0.03(-0.17%)
Feb 24, 2012	17.92	17.95	17.65	17.72	2,208,299	-0.18(-1.01%)
Feb 23, 2012	17.55	18.09	17.55	17.90	3,851,206	+0.54(+3.11%)
Feb 22, 2012	17.17	17.58	17.07	17.36	3,972,374	+0.23(+1.34%)
Feb 21, 2012	16.67	17.28	16.65	17.13	3,062,182	+0.73(+4.45%)
Feb 17, 2012		16.40	16.40	16.40	0	-0.16(-0.97%)
Feb 16, 2012	16.04	16.63	15.91	16.56	2,439,076	+0.36(+2.22%)
Feb 15, 2012	16.29	16.37	16.10	16.20	1,681,061	+0.11(+0.68%)
Feb 14, 2012	16.25	16.38	15.88	16.09	1,629,001	-0.14(-0.86%)
Feb 13, 2012	16.27	16.40	16.18	16.23	1,355,143	-0.08(-0.49%)
Feb 10, 2012	16.14	16.44	16.03	16.31	1,907,514	-0.09(-0.55%)
Feb 09, 2012	16.70	16.82	16.31	16.40	1,538,152	-0.20(-1.20%)
Feb 08, 2012	16.80	16.90	16.53	16.60	1,509,184	-0.20(-1.19%)
Feb 07, 2012	16.77	16.98	16.39	16.80	2,921,560	-0.07(-0.41%)
Feb 06, 2012	17.01	17.05	16.77	16.87	1,671,146	-0.18(-1.06%)
Feb 03, 2012	17.43	17.44	16.99	17.05	2,878,164	-0.60(-3.40%)
Feb 02, 2012	17.31	17.74	17.25	17.65	2,340,887	+0.40(+2.32%)
Feb 01, 2012	17.44	17.52	17.16	17.25	2,954,308	-0.10(-0.58%)
Jan 31, 2012	17.67	17.92	17.23	17.35	3,283,382	-0.04(-0.23%)
Jan 30, 2012	17.16	17.56	17.12	17.39	3,139,902	+0.00(+0.00%)
Jan 27, 2012	16.97	17.76	16.97	17.39	2,776,315	+0.27(+1.58%)
Jan 26, 2012	17.20	17.84	17.01	17.12	3,684,856	+0.14(+0.82%)
Jan 25, 2012	15.54	17.11	15.49	16.98	11,003,141	+1.39(+8.92%)
Jan 24, 2012	15.84	15.90	15.52	15.59	7,982,489	-0.29(-1.83%)
Jan 23, 2012	15.60	15.96	15.54	15.88	3,367,459	+0.31(+1.99%)
Jan 20, 2012	15.41	15.72	15.32	15.57	3,060,296	+0.10(+0.65%)
Jan 19, 2012	15.70	15.82	15.25	15.47	2,039,628	-0.24(-1.53%)
Jan 18, 2012	15.65	15.91	15.60	15.71	1,895,467	+0.00(+0.00%)
Jan 17, 2012	16.14	16.20	15.63	15.71	1,390,972	-0.33(-2.06%)
Jan 16, 2012	16.17	16.26	15.90	16.04	417,718	-0.01(-0.06%)
Jan 13, 2012	15.94	16.24	15.80	16.05	2,980,941	-0.04(-0.25%)
Jan 12, 2012	15.67	16.44	15.67	16.09	8,003,074	+0.51(+3.27%)
Jan 11, 2012	15.60	15.66	15.44	15.58	1,780,657	+0.03(+0.19%)
Jan 10, 2012	15.54	15.73	15.46	15.55	2,165,080	+0.28(+1.83%)
Jan 09, 2012	15.43	15.58	15.12	15.27	2,371,627	-0.17(-1.10%)
Jan 06, 2012	15.62	15.74	15.32	15.44	2,159,568	-0.10(-0.64%)
Jan 05, 2012	15.33	15.67	15.15	15.54	1,965,811	+0.08(+0.52%)

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.