Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	18.41	18.41	18.07	18.38	425,349	+0.07(+0.37%)
Mar 29, 2012	18.45	18.46	17.83	18.31	586,209	-0.25(-1.35%)
Mar 28, 2012	18.49	18.62	18.25	18.56	423,058	+0.05(+0.26%)
Mar 27, 2012	18.49	18.94	18.42	18.51	516,593	+0.14(+0.74%)
Mar 26, 2012	18.83	18.83	18.33	18.38	400,475	-0.08(-0.42%)
Mar 23, 2012	18.51	18.63	18.05	18.45	535,222	-0.07(-0.37%)
Mar 22, 2012	18.88	18.97	18.27	18.52	510,667	-0.55(-2.89%)
Mar 21, 2012	19.11	19.34	18.81	19.07	336,380	+0.00(+0.00%)
Mar 20, 2012	19.17	19.24	18.85	19.07	263,514	-0.29(-1.50%)
Mar 19, 2012	19.37	19.71	18.98	19.36	606,968	+0.19(+1.01%)
Mar 16, 2012	19.33	19.66	19.12	19.17	867,199	+0.04(+0.20%)
Mar 15, 2012	19.02	19.24	18.84	19.13	662,137	+0.07(+0.36%)
Mar 14, 2012	18.95	19.52	18.83	19.06	709,229	+0.14(+0.71%)
Mar 13, 2012	18.37	19.01	18.28	18.93	741,766	+0.92(+5.10%)
Mar 12, 2012	18.25	18.27	17.66	18.01	529,276	+0.03(+0.16%)
Mar 09, 2012	17.28	18.80	17.13	17.98	1,373,345	+0.94(+5.50%)
Mar 08, 2012	15.93	17.54	15.91	17.04	1,428,836	+1.27(+8.03%)
Mar 07, 2012	15.55	15.79	15.30	15.78	358,972	+0.42(+2.71%)
Mar 06, 2012	15.37	15.61	15.32	15.36	491,106	-0.20(-1.30%)
Mar 05, 2012	15.37	15.61	15.37	15.56	297,971	+0.11(+0.69%)
Mar 02, 2012	15.61	15.61	15.43	15.46	426,882	-0.08(-0.50%)
Mar 01, 2012	15.58	15.83	15.43	15.53	440,573	-0.04(-0.25%)
Feb 29, 2012	15.28	15.93	15.15	15.57	1,244,150	+0.38(+2.48%)
Feb 28, 2012	15.64	15.90	15.15	15.20	705,904	-0.24(-1.57%)
Feb 27, 2012	15.53	15.63	15.21	15.44	746,573	-0.13(-0.81%)
Feb 24, 2012	15.69	15.69	15.33	15.56	431,882	+0.10(+0.62%)
Feb 23, 2012	15.08	15.56	15.08	15.47	475,451	+0.40(+2.63%)
Feb 22, 2012	15.66	15.84	15.07	15.07	747,196	-0.66(-4.18%)
Feb 21, 2012	15.78	15.97	15.67	15.73	264,403	-0.03(-0.18%)
Feb 17, 2012	16.02	16.05	15.72	15.76	440,595	-0.19(-1.21%)
Feb 16, 2012	15.68	16.09	15.52	15.95	403,529	+0.32(+2.04%)
Feb 15, 2012	15.96	15.96	15.59	15.63	336,427	-0.27(-1.70%)
Feb 14, 2012	16.01	16.13	15.75	15.90	264,408	-0.14(-0.84%)
Feb 13, 2012	15.78	16.05	15.66	16.04	328,031	+0.44(+2.79%)
Feb 10, 2012	15.86	15.89	15.49	15.60	365,749	-0.45(-2.83%)
Feb 09, 2012	16.01	16.16	15.83	16.06	298,827	+0.07(+0.42%)
Feb 08, 2012	16.05	16.36	15.71	15.99	637,915	+0.04(+0.24%)
Feb 07, 2012	15.87	16.06	15.68	15.95	341,543	+0.08(+0.49%)
Feb 06, 2012	16.28	16.28	15.78	15.87	416,662	-0.44(-2.72%)
Feb 03, 2012	15.91	16.33	15.68	16.32	1,067,706	+0.60(+3.81%)
Feb 02, 2012	15.82	15.92	15.64	15.72	419,344	-0.12(-0.73%)
Feb 01, 2012	15.60	16.29	15.43	15.83	837,477	+0.40(+2.57%)
Jan 31, 2012	15.78	15.80	15.21	15.44	903,059	-0.29(-1.84%)
Jan 30, 2012	16.04	16.10	15.39	15.73	1,468,771	-0.97(-5.79%)
Jan 27, 2012	15.42	16.95	15.30	16.69	1,334,483	+0.43(+2.61%)
Jan 26, 2012	16.71	17.12	16.18	16.27	974,655	-0.37(-2.21%)
Jan 25, 2012	16.36	16.72	16.10	16.64	557,780	+0.24(+1.47%)
Jan 24, 2012	16.38	16.49	16.03	16.39	612,179	-0.07(-0.41%)
Jan 23, 2012	16.48	16.71	16.12	16.46	564,299	-0.05(-0.29%)
Jan 20, 2012	17.05	17.16	16.39	16.51	882,000	-0.55(-3.23%)
Jan 19, 2012	16.30	17.16	16.30	17.06	1,206,766	+0.81(+5.00%)
Jan 18, 2012	15.78	16.35	15.65	16.25	607,101	+0.46(+2.94%)
Jan 17, 2012	16.45	16.53	15.70	15.79	897,794	-0.41(-2.51%)
Jan 13, 2012	16.30	16.88	16.14	16.19	1,392,870	-0.30(-1.82%)
Jan 12, 2012	15.49	16.70	14.96	16.49	2,704,108	+1.15(+7.50%)
Jan 11, 2012	14.29	15.56	14.10	15.34	2,671,708	+1.02(+7.09%)
Jan 10, 2012	14.32	14.49	14.23	14.33	787,033	+0.14(+1.02%)
Jan 09, 2012	14.21	14.30	14.13	14.18	444,174	+0.02(+0.14%)
Jan 06, 2012	14.34	14.48	14.12	14.16	405,075	-0.14(-0.95%)
Jan 05, 2012	14.01	14.43	13.90	14.30	1,003,788	+0.28(+2.00%)

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.