Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	17.14	17.18	16.84	16.92	943,556	-0.08(-0.45%)
Mar 29, 2012	17.08	17.14	16.84	17.00	866,654	-0.23(-1.34%)
Mar 28, 2012	17.27	17.31	17.12	17.23	1,101,350	-0.04(-0.22%)
Mar 27, 2012	17.48	17.60	17.17	17.27	1,503,814	-0.12(-0.71%)
Mar 26, 2012	17.35	17.62	17.29	17.39	1,433,063	+0.25(+1.44%)
Mar 23, 2012	16.92	17.21	16.81	17.14	790,539	+0.27(+1.60%)
Mar 22, 2012	16.93	16.97	16.77	16.88	542,838	-0.17(-1.00%)
Mar 21, 2012	17.05	17.18	17.01	17.04	689,432	+0.05(+0.32%)
Mar 20, 2012	16.95	17.08	16.91	16.99	736,696	-0.03(-0.18%)
Mar 19, 2012	16.74	17.10	16.69	17.02	697,386	+0.25(+1.47%)
Mar 16, 2012	16.81	16.94	16.73	16.77	900,645	+0.05(+0.32%)
Mar 15, 2012	16.59	16.75	16.52	16.72	883,686	+0.11(+0.65%)
Mar 14, 2012	16.73	16.84	16.46	16.61	896,664	-0.16(-0.97%)
Mar 13, 2012	16.68	16.82	16.57	16.77	1,200,571	+0.21(+1.26%)
Mar 12, 2012	16.96	17.04	16.50	16.57	1,038,072	-0.37(-2.18%)
Mar 09, 2012	16.71	16.97	16.69	16.94	1,287,420	+0.26(+1.57%)
Mar 08, 2012	16.61	16.81	16.61	16.67	975,222	+0.20(+1.22%)
Mar 07, 2012	16.19	16.57	16.19	16.47	1,196,859	+0.37(+2.30%)
Mar 06, 2012	16.05	16.20	16.00	16.10	967,795	-0.12(-0.76%)
Mar 05, 2012	15.90	16.29	15.90	16.23	883,303	+0.27(+1.69%)
Mar 02, 2012	16.06	16.10	15.92	15.96	1,215,888	-0.14(-0.86%)
Mar 01, 2012	16.20	16.40	16.07	16.10	960,034	-0.03(-0.19%)
Feb 29, 2012	16.21	16.30	16.08	16.13	982,205	+0.03(+0.19%)
Feb 28, 2012	15.96	16.12	15.96	16.10	674,101	+0.10(+0.62%)
Feb 27, 2012	16.06	16.10	15.94	16.00	753,689	-0.21(-1.27%)
Feb 24, 2012	16.11	16.35	15.94	16.20	1,034,119	+0.08(+0.52%)
Feb 23, 2012	15.98	16.13	15.94	16.12	1,183,815	+0.20(+1.25%)
Feb 22, 2012	16.03	16.20	15.68	15.92	1,415,773	-0.38(-2.34%)
Feb 21, 2012	16.41	16.41	16.17	16.30	1,649,992	+0.01(+0.05%)
Feb 17, 2012	16.19	16.39	16.07	16.29	1,461,765	+0.33(+2.06%)
Feb 16, 2012	15.88	16.07	15.81	15.97	1,777,340	+0.14(+0.92%)
Feb 15, 2012	15.94	16.10	15.75	15.82	1,035,539	-0.02(-0.10%)
Feb 14, 2012	15.62	15.88	15.48	15.84	1,173,527	+0.22(+1.42%)
Feb 13, 2012	15.11	16.01	15.11	15.62	3,469,946	+0.69(+4.60%)
Feb 10, 2012	15.07	15.17	14.88	14.93	1,307,515	-0.25(-1.66%)
Feb 09, 2012	15.36	15.45	15.07	15.18	991,313	-0.14(-0.90%)
Feb 08, 2012	15.43	15.60	15.17	15.32	1,228,123	-0.09(-0.59%)
Feb 07, 2012	15.46	15.51	15.38	15.41	559,131	-0.05(-0.35%)
Feb 06, 2012	15.54	15.55	15.33	15.46	930,033	-0.15(-0.93%)
Feb 03, 2012	15.81	15.85	15.57	15.61	1,437,987	+0.42(+2.76%)
Feb 02, 2012	15.45	15.48	15.14	15.19	718,232	-0.21(-1.39%)
Feb 01, 2012	15.18	15.51	15.12	15.40	1,074,027	+0.35(+2.33%)
Jan 31, 2012	15.15	15.24	14.99	15.05	862,086	+0.00(+0.00%)
Jan 30, 2012	15.23	15.31	14.98	15.05	1,019,910	-0.33(-2.13%)
Jan 27, 2012	15.29	15.50	15.25	15.38	774,289	+0.07(+0.45%)
Jan 26, 2012	15.31	15.43	15.11	15.31	847,617	+0.07(+0.45%)
Jan 25, 2012	15.19	15.30	15.01	15.24	1,303,847	+0.06(+0.40%)
Jan 24, 2012	15.13	15.23	14.97	15.18	899,213	-0.06(-0.40%)
Jan 23, 2012	15.07	15.30	15.07	15.24	1,155,007	+0.16(+1.06%)
Jan 20, 2012	15.01	15.13	14.93	15.08	1,182,217	+0.07(+0.46%)
Jan 19, 2012	14.64	15.01	14.64	15.01	1,227,958	+0.35(+2.39%)
Jan 18, 2012	14.27	14.66	14.11	14.66	1,068,346	+0.37(+2.56%)
Jan 17, 2012	14.74	14.84	14.24	14.30	1,098,685	-0.34(-2.30%)
Jan 13, 2012	14.32	14.66	14.29	14.63	1,301,554	+0.20(+1.37%)
Jan 12, 2012	14.44	14.54	14.39	14.43	820,747	-0.04(-0.26%)
Jan 11, 2012	14.29	14.51	14.23	14.47	767,258	+0.18(+1.28%)
Jan 10, 2012	14.29	14.39	14.17	14.29	896,246	+0.18(+1.24%)
Jan 09, 2012	14.04	14.21	14.02	14.11	899,344	+0.15(+1.09%)
Jan 06, 2012	13.82	14.17	13.77	13.96	1,958,709	+0.19(+1.39%)
Jan 05, 2012	14.06	14.08	13.68	13.77	2,868,542	-0.39(-2.75%)

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.