Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	19.01	19.07	18.81	18.96	612,328	+0.08(+0.42%)
Mar 29, 2012	18.71	18.92	18.64	18.88	1,359,978	+0.00(+0.02%)
Mar 28, 2012	19.12	19.14	18.74	18.87	1,105,846	-0.22(-1.15%)
Mar 27, 2012	19.11	19.24	19.09	19.09	663,971	-0.01(-0.03%)
Mar 26, 2012	18.99	19.11	18.89	19.10	836,134	+0.23(+1.20%)
Mar 23, 2012	18.82	18.88	18.65	18.87	843,404	+0.04(+0.20%)
Mar 22, 2012	18.78	18.88	18.69	18.84	647,573	-0.10(-0.54%)
Mar 21, 2012	18.91	19.03	18.82	18.94	382,303	+0.08(+0.41%)
Mar 20, 2012	18.89	18.93	18.71	18.86	748,929	-0.15(-0.79%)
Mar 19, 2012	18.89	19.08	18.80	19.01	559,718	+0.13(+0.71%)
Mar 16, 2012	18.91	18.91	18.77	18.88	766,587	+0.03(+0.17%)
Mar 15, 2012	18.57	18.86	18.57	18.85	2,167,506	+0.37(+1.98%)
Mar 14, 2012	18.58	18.79	18.46	18.48	701,340	-0.06(-0.33%)
Mar 13, 2012	18.29	18.54	18.27	18.54	1,248,117	+0.40(+2.18%)
Mar 12, 2012	18.31	18.31	18.08	18.14	542,279	-0.18(-0.96%)
Mar 09, 2012	18.11	18.33	18.11	18.32	733,769	+0.20(+1.09%)
Mar 08, 2012	18.02	18.17	17.94	18.12	1,603,945	+0.26(+1.48%)
Mar 07, 2012	17.63	17.93	17.63	17.86	1,255,997	+0.26(+1.47%)
Mar 06, 2012	17.50	17.63	17.39	17.60	806,208	-0.17(-0.93%)
Mar 05, 2012	18.14	18.16	17.70	17.76	1,197,320	-0.43(-2.38%)
Mar 02, 2012	18.38	18.49	18.20	18.20	496,396	-0.21(-1.13%)
Mar 01, 2012	18.45	18.58	18.33	18.41	508,313	+0.01(+0.07%)
Feb 29, 2012	18.71	18.71	18.36	18.39	655,413	-0.28(-1.49%)
Feb 28, 2012	18.40	18.77	18.40	18.67	833,390	+0.30(+1.61%)
Feb 27, 2012	18.26	18.51	18.13	18.37	647,840	+0.02(+0.10%)
Feb 24, 2012	18.44	18.53	18.34	18.35	872,989	-0.06(-0.31%)
Feb 23, 2012	18.37	18.44	18.14	18.41	368,912	+0.03(+0.17%)
Feb 22, 2012	18.43	18.55	18.32	18.38	374,563	-0.07(-0.36%)
Feb 21, 2012	18.77	18.77	18.39	18.45	483,228	-0.26(-1.36%)
Feb 17, 2012	18.98	19.02	18.69	18.70	496,726	-0.18(-0.93%)
Feb 16, 2012	18.46	18.90	18.39	18.88	809,071	+0.46(+2.51%)
Feb 15, 2012	18.46	18.63	18.40	18.42	822,455	+0.10(+0.52%)
Feb 14, 2012	18.20	18.32	18.16	18.32	1,079,488	+0.07(+0.37%)
Feb 13, 2012	18.32	18.39	18.02	18.25	165,251	+0.05(+0.30%)
Feb 10, 2012	18.34	18.42	18.12	18.20	481,488	-0.36(-1.94%)
Feb 09, 2012	18.58	18.60	18.42	18.56	430,675	+0.06(+0.33%)
Feb 08, 2012	18.31	18.63	18.31	18.50	728,538	+0.22(+1.20%)
Feb 07, 2012	18.20	18.33	18.07	18.28	1,682,135	+0.01(+0.05%)
Feb 06, 2012	18.42	18.42	18.17	18.27	468,806	-0.21(-1.14%)
Feb 03, 2012	18.42	18.56	18.34	18.48	869,781	+0.28(+1.56%)
Feb 02, 2012	18.15	18.32	18.10	18.20	1,267,472	+0.10(+0.55%)
Feb 01, 2012	17.94	18.23	17.87	18.10	2,047,736	+0.40(+2.23%)
Jan 31, 2012	17.81	17.86	17.58	17.70	340,970	+0.01(+0.07%)
Jan 30, 2012	17.76	17.76	17.49	17.69	987,490	-0.18(-1.03%)
Jan 27, 2012	17.76	17.93	17.71	17.87	432,801	+0.06(+0.32%)
Jan 26, 2012	18.07	18.16	17.72	17.82	812,847	-0.19(-1.04%)
Jan 25, 2012	17.98	18.04	17.73	18.00	1,243,867	+0.08(+0.43%)
Jan 24, 2012	17.80	17.98	17.74	17.93	1,526,765	+0.06(+0.36%)
Jan 23, 2012	17.91	17.98	17.73	17.86	4,686,501	-0.06(-0.32%)
Jan 20, 2012	17.76	17.94	17.74	17.92	5,022,037	+0.09(+0.48%)
Jan 19, 2012	17.65	17.85	17.61	17.83	1,825,356	+0.35(+1.99%)
Jan 18, 2012	16.83	17.52	16.83	17.49	1,484,705	+0.85(+5.08%)
Jan 17, 2012	16.75	16.83	16.63	16.64	212,128	+0.05(+0.29%)
Jan 13, 2012	16.78	16.79	16.55	16.59	1,222,383	-0.34(-2.03%)
Jan 12, 2012	16.81	16.97	16.71	16.94	377,856	+0.18(+1.07%)
Jan 11, 2012	16.64	16.81	16.59	16.76	1,250,083	+0.06(+0.34%)
Jan 10, 2012	16.75	16.79	16.64	16.70	732,107	+0.17(+1.00%)
Jan 09, 2012	16.30	16.57	16.29	16.54	1,118,500	+0.33(+2.03%)
Jan 06, 2012	16.16	16.25	16.06	16.21	318,654	+0.04(+0.26%)
Jan 05, 2012	15.90	16.19	15.89	16.17	1,200,054	+0.22(+1.36%)

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.