Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	17.49	17.50	17.31	17.47	523,874	+0.05(+0.29%)
Mar 29, 2012	17.29	17.45	17.26	17.42	880,755	-0.24(-1.36%)
Mar 28, 2012	17.88	17.91	17.53	17.66	1,314,691	-0.38(-2.10%)
Mar 27, 2012	18.20	18.20	18.03	18.03	223,507	-0.21(-1.13%)
Mar 26, 2012	18.12	18.25	18.06	18.24	329,350	+0.49(+2.77%)
Mar 23, 2012	17.54	17.77	17.42	17.75	195,709	+0.21(+1.22%)
Mar 22, 2012	17.43	17.56	17.41	17.54	514,443	-0.05(-0.28%)
Mar 21, 2012	17.64	17.72	17.53	17.59	156,038	+0.02(+0.12%)
Mar 20, 2012	17.59	17.68	17.48	17.56	206,525	-0.40(-2.22%)
Mar 19, 2012	17.91	18.04	17.88	17.96	281,958	+0.21(+1.16%)
Mar 16, 2012	17.86	17.99	17.76	17.76	521,113	+0.21(+1.22%)
Mar 15, 2012	17.39	17.56	17.33	17.54	299,139	-0.03(-0.16%)
Mar 14, 2012	17.81	17.88	17.45	17.57	280,559	+0.35(+2.02%)
Mar 13, 2012	16.50	17.22	16.50	17.22	422,480	+0.99(+6.09%)
Mar 12, 2012	16.23	16.32	16.15	16.23	227,795	+0.13(+0.80%)
Mar 09, 2012	16.16	16.20	16.06	16.11	112,232	+0.06(+0.35%)
Mar 08, 2012	15.99	16.10	15.91	16.05	206,911	+0.24(+1.53%)
Mar 07, 2012	15.73	15.85	15.66	15.81	117,461	+0.17(+1.09%)
Mar 06, 2012	15.76	15.81	15.58	15.64	183,951	-0.74(-4.52%)
Mar 05, 2012	16.36	16.38	16.26	16.38	124,249	-0.07(-0.43%)
Mar 02, 2012	16.53	16.60	16.39	16.45	128,962	-0.09(-0.56%)
Mar 01, 2012	16.42	16.58	16.42	16.54	167,958	+0.35(+2.15%)
Feb 29, 2012	16.42	16.48	16.14	16.19	180,278	-0.18(-1.13%)
Feb 28, 2012	16.31	16.43	16.19	16.38	138,778	+0.15(+0.92%)
Feb 27, 2012	16.01	16.33	15.98	16.23	124,780	-0.13(-0.78%)
Feb 24, 2012	16.38	16.40	16.29	16.36	123,417	+0.06(+0.39%)
Feb 23, 2012	16.18	16.31	16.08	16.29	145,068	+0.38(+2.37%)
Feb 22, 2012	15.96	16.03	15.89	15.91	194,250	-0.20(-1.24%)
Feb 21, 2012	16.15	16.26	16.10	16.11	374,846	-0.28(-1.74%)
Feb 17, 2012	16.46	16.50	16.28	16.40	244,082	+0.03(+0.17%)
Feb 16, 2012	16.00	16.39	15.97	16.37	239,236	+0.34(+2.13%)
Feb 15, 2012	16.08	16.18	16.01	16.03	190,612	-0.06(-0.40%)
Feb 14, 2012	16.01	16.11	15.93	16.09	331,984	-0.12(-0.75%)
Feb 13, 2012	16.27	16.31	16.11	16.21	164,415	+0.17(+1.06%)
Feb 10, 2012	16.08	16.15	15.95	16.04	134,683	-0.36(-2.17%)
Feb 09, 2012	16.59	16.63	16.36	16.40	177,750	-0.12(-0.73%)
Feb 08, 2012	16.48	16.58	16.41	16.52	869,105	+0.01(+0.04%)
Feb 07, 2012	16.43	16.58	16.36	16.51	99,100	+0.07(+0.43%)
Feb 06, 2012	16.36	16.47	16.33	16.44	328,124	-0.12(-0.73%)
Feb 03, 2012	16.47	16.58	16.43	16.56	148,001	+0.34(+2.11%)
Feb 02, 2012	16.33	16.36	16.17	16.22	158,640	+0.03(+0.18%)
Feb 01, 2012	16.21	16.32	16.16	16.19	173,980	+0.41(+2.57%)
Jan 31, 2012	15.86	15.89	15.72	15.79	303,103	+0.14(+0.91%)
Jan 30, 2012	15.54	15.72	15.47	15.64	379,186	-0.42(-2.61%)
Jan 27, 2012	15.99	16.15	15.96	16.06	400,514	-0.06(-0.40%)
Jan 26, 2012	16.08	16.14	15.95	16.13	515,355	+0.28(+1.80%)
Jan 25, 2012	15.61	15.92	15.52	15.84	444,117	+0.11(+0.68%)
Jan 24, 2012	15.61	15.79	15.59	15.74	962,919	-0.24(-1.51%)
Jan 23, 2012	15.80	16.01	15.77	15.98	335,241	+0.46(+2.93%)
Jan 20, 2012	15.41	15.54	15.33	15.52	160,129	+0.04(+0.28%)
Jan 19, 2012	15.34	15.52	15.32	15.48	124,325	+0.36(+2.35%)
Jan 18, 2012	14.93	15.15	14.91	15.12	206,110	+0.30(+2.02%)
Jan 17, 2012	14.75	14.93	14.72	14.83	300,386	+0.39(+2.71%)
Jan 13, 2012	14.41	14.48	14.19	14.43	114,056	-0.28(-1.93%)
Jan 12, 2012	14.61	14.73	14.47	14.72	149,716	+0.20(+1.37%)
Jan 11, 2012	14.43	14.54	14.33	14.52	109,401	+0.08(+0.54%)
Jan 10, 2012	14.42	14.48	14.35	14.44	262,018	+0.35(+2.47%)
Jan 09, 2012	14.07	14.13	13.91	14.09	129,907	+0.14(+0.97%)
Jan 06, 2012	14.14	14.14	13.94	13.96	127,242	-0.16(-1.16%)
Jan 05, 2012	13.96	14.14	13.87	14.12	190,934	-0.26(-1.83%)

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.