Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.20	15.22	15.06	15.08	4,765,176	-0.09(-0.57%)
Mar 29, 2012	15.21	15.26	15.02	15.17	4,305,165	-0.15(-0.98%)
Mar 28, 2012	15.38	15.43	15.21	15.32	2,627,505	-0.05(-0.31%)
Mar 27, 2012	15.36	15.52	15.34	15.36	4,573,525	+0.02(+0.15%)
Mar 26, 2012	15.41	15.51	15.28	15.34	4,402,588	+0.00(+0.00%)
Mar 23, 2012	15.32	15.41	15.17	15.34	2,502,807	+0.05(+0.31%)
Mar 22, 2012	15.28	15.32	15.17	15.29	3,336,460	-0.03(-0.21%)
Mar 21, 2012	15.40	15.47	15.26	15.32	3,071,759	-0.13(-0.82%)
Mar 20, 2012	15.50	15.54	15.38	15.45	2,977,854	-0.12(-0.76%)
Mar 19, 2012	15.58	15.70	15.43	15.57	2,930,872	-0.07(-0.45%)
Mar 16, 2012	15.55	15.70	15.53	15.64	5,433,441	+0.13(+0.86%)
Mar 15, 2012	15.51	15.63	15.40	15.50	4,493,731	+0.03(+0.20%)
Mar 14, 2012	15.68	15.74	15.44	15.47	4,785,700	-0.25(-1.60%)
Mar 13, 2012	15.54	15.74	15.45	15.72	4,306,543	+0.24(+1.53%)
Mar 12, 2012	15.61	15.65	15.47	15.49	3,106,755	-0.15(-0.96%)
Mar 09, 2012	15.49	15.72	15.37	15.64	5,640,602	+0.17(+1.07%)
Mar 08, 2012	15.49	15.63	15.37	15.47	5,095,121	+0.08(+0.51%)
Mar 07, 2012	15.09	15.44	15.06	15.39	5,378,847	+0.29(+1.93%)
Mar 06, 2012	15.20	15.35	14.98	15.10	6,609,096	-0.17(-1.08%)
Mar 05, 2012	15.24	15.35	15.17	15.27	4,547,059	-0.03(-0.21%)
Mar 02, 2012	14.91	15.51	14.90	15.30	7,614,693	+0.34(+2.26%)
Mar 01, 2012	14.91	15.06	14.73	14.96	5,724,821	+0.07(+0.48%)
Feb 29, 2012	15.01	15.13	14.84	14.89	5,038,023	-0.13(-0.89%)
Feb 28, 2012	15.06	15.22	15.02	15.02	3,527,893	-0.02(-0.11%)
Feb 27, 2012	14.88	15.13	14.87	15.04	3,571,267	+0.12(+0.79%)
Feb 24, 2012	14.83	15.03	14.83	14.92	3,076,071	+0.10(+0.69%)
Feb 23, 2012	14.71	14.86	14.54	14.82	3,981,800	+0.13(+0.91%)
Feb 22, 2012	14.69	14.83	14.66	14.69	3,199,738	-0.08(-0.53%)
Feb 21, 2012	14.92	14.95	14.74	14.76	3,487,716	-0.16(-1.05%)
Feb 17, 2012	15.06	15.13	14.88	14.92	3,168,492	-0.10(-0.68%)
Feb 16, 2012	14.80	15.05	14.75	15.02	4,733,487	+0.22(+1.49%)
Feb 15, 2012	14.87	14.92	14.76	14.80	3,880,388	-0.06(-0.42%)
Feb 14, 2012	14.91	14.98	14.77	14.87	5,502,993	-0.09(-0.63%)
Feb 13, 2012	14.93	15.06	14.86	14.96	3,930,259	+0.09(+0.63%)
Feb 10, 2012	14.86	14.95	14.79	14.87	3,575,105	-0.17(-1.10%)
Feb 09, 2012	14.95	15.15	14.91	15.03	6,978,877	+0.06(+0.42%)
Feb 08, 2012	15.03	15.13	14.96	14.97	2,944,385	-0.07(-0.47%)
Feb 07, 2012	15.09	15.19	14.99	15.04	4,946,150	-0.01(-0.05%)
Feb 06, 2012	15.08	15.15	14.97	15.05	7,497,862	-0.18(-1.19%)
Feb 03, 2012	15.23	15.58	15.12	15.23	13,118,015	+0.60(+4.08%)
Feb 02, 2012	14.61	14.70	14.55	14.63	10,543,289	+0.08(+0.54%)
Feb 01, 2012	14.69	14.78	14.55	14.55	14,250,684	-0.09(-0.64%)
Jan 31, 2012	14.74	14.85	14.56	14.65	11,543,946	-0.07(-0.48%)
Jan 30, 2012	14.69	14.80	14.50	14.72	6,073,288	-0.05(-0.37%)
Jan 27, 2012	14.83	14.86	14.62	14.77	8,891,773	-0.08(-0.53%)
Jan 26, 2012	14.85	15.11	14.80	14.85	5,468,292	+0.05(+0.32%)
Jan 25, 2012	14.73	14.85	14.66	14.80	14,991,269	-0.10(-0.69%)
Jan 24, 2012	15.02	15.08	14.90	14.91	6,329,238	-0.16(-1.04%)
Jan 23, 2012	15.09	15.16	15.01	15.06	7,814,040	-0.02(-0.16%)
Jan 20, 2012	15.26	15.28	15.06	15.09	4,860,127	-0.24(-1.54%)
Jan 19, 2012	15.26	15.46	15.24	15.32	5,247,524	+0.03(+0.21%)
Jan 18, 2012	15.17	15.36	14.99	15.29	6,631,895	-0.09(-0.56%)
Jan 17, 2012	15.75	15.81	15.29	15.38	4,908,243	-0.24(-1.56%)
Jan 13, 2012	15.62	15.64	15.47	15.62	4,067,629	-0.06(-0.40%)
Jan 12, 2012	15.56	15.97	15.56	15.68	6,584,792	+0.17(+1.11%)
Jan 11, 2012	15.87	15.90	15.48	15.51	7,561,368	-0.46(-2.90%)
Jan 10, 2012	15.93	16.07	15.72	15.97	5,415,779	+0.19(+1.19%)
Jan 09, 2012	15.94	16.02	15.74	15.79	4,330,207	-0.18(-1.13%)
Jan 06, 2012	15.91	16.17	15.83	15.97	3,219,875	+0.03(+0.20%)
Jan 05, 2012	15.90	16.03	15.75	15.94	3,947,275	-0.07(-0.44%)

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.