Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.46	15.49	15.32	15.34	4,682,748	-0.09(-0.57%)
Mar 29, 2012	15.48	15.53	15.28	15.43	4,230,694	-0.15(-0.98%)
Mar 28, 2012	15.65	15.70	15.48	15.58	2,582,054	-0.05(-0.31%)
Mar 27, 2012	15.63	15.79	15.61	15.63	4,494,412	+0.02(+0.15%)
Mar 26, 2012	15.68	15.79	15.55	15.61	4,326,432	+0.00(+0.00%)
Mar 23, 2012	15.59	15.68	15.43	15.61	2,459,514	+0.05(+0.31%)
Mar 22, 2012	15.54	15.58	15.44	15.56	3,278,746	-0.03(-0.21%)
Mar 21, 2012	15.67	15.74	15.53	15.59	3,018,624	-0.13(-0.82%)
Mar 20, 2012	15.77	15.82	15.65	15.72	2,926,343	-0.12(-0.76%)
Mar 19, 2012	15.86	15.98	15.70	15.84	2,880,174	-0.07(-0.45%)
Mar 16, 2012	15.83	15.98	15.80	15.91	5,339,454	+0.14(+0.86%)
Mar 15, 2012	15.79	15.91	15.67	15.78	4,415,998	+0.03(+0.20%)
Mar 14, 2012	15.95	16.02	15.71	15.74	4,702,917	-0.26(-1.60%)
Mar 13, 2012	15.81	16.02	15.72	16.00	4,232,048	+0.24(+1.53%)
Mar 12, 2012	15.88	15.93	15.74	15.76	3,053,014	-0.15(-0.96%)
Mar 09, 2012	15.76	15.99	15.64	15.91	5,543,031	+0.17(+1.07%)
Mar 08, 2012	15.76	15.91	15.64	15.74	5,006,986	+0.08(+0.51%)
Mar 07, 2012	15.36	15.71	15.32	15.66	5,285,804	+0.30(+1.93%)
Mar 06, 2012	15.46	15.62	15.25	15.37	6,494,772	-0.17(-1.08%)
Mar 05, 2012	15.51	15.62	15.43	15.54	4,468,404	-0.03(-0.21%)
Mar 02, 2012	15.18	15.79	15.16	15.57	7,482,974	+0.34(+2.26%)
Mar 01, 2012	15.17	15.33	14.99	15.22	5,625,793	+0.07(+0.48%)
Feb 29, 2012	15.27	15.39	15.10	15.15	4,950,875	-0.14(-0.89%)
Feb 28, 2012	15.33	15.49	15.29	15.29	3,466,867	-0.02(-0.10%)
Feb 27, 2012	15.14	15.39	15.14	15.30	3,509,491	+0.12(+0.79%)
Feb 24, 2012	15.09	15.30	15.09	15.18	3,022,861	+0.10(+0.69%)
Feb 23, 2012	14.97	15.12	14.79	15.08	3,912,923	+0.14(+0.91%)
Feb 22, 2012	14.95	15.09	14.92	14.94	3,144,389	-0.08(-0.53%)
Feb 21, 2012	15.18	15.22	15.00	15.02	3,427,385	-0.16(-1.05%)
Feb 17, 2012	15.32	15.39	15.14	15.18	3,113,683	-0.10(-0.68%)
Feb 16, 2012	15.06	15.31	15.01	15.29	4,651,607	+0.22(+1.49%)
Feb 15, 2012	15.14	15.18	15.02	15.06	3,813,265	-0.06(-0.42%)
Feb 14, 2012	15.18	15.25	15.03	15.13	5,407,802	-0.10(-0.63%)
Feb 13, 2012	15.19	15.33	15.12	15.22	3,862,273	+0.10(+0.63%)
Feb 10, 2012	15.12	15.21	15.05	15.13	3,513,263	-0.17(-1.10%)
Feb 09, 2012	15.22	15.42	15.17	15.30	6,858,155	+0.06(+0.42%)
Feb 08, 2012	15.30	15.40	15.22	15.23	2,893,452	-0.07(-0.47%)
Feb 07, 2012	15.35	15.46	15.26	15.30	4,860,591	-0.01(-0.05%)
Feb 06, 2012	15.34	15.42	15.23	15.31	7,368,163	-0.18(-1.19%)
Feb 03, 2012	15.50	15.86	15.38	15.50	12,891,099	+0.61(+4.08%)
Feb 02, 2012	14.86	14.96	14.81	14.89	10,360,910	+0.08(+0.54%)
Feb 01, 2012	14.95	15.04	14.81	14.81	14,004,175	-0.10(-0.64%)
Jan 31, 2012	15.00	15.11	14.82	14.90	11,344,258	-0.07(-0.48%)
Jan 30, 2012	14.95	15.06	14.75	14.98	5,968,232	-0.06(-0.37%)
Jan 27, 2012	15.09	15.12	14.88	15.03	8,737,962	-0.08(-0.53%)
Jan 26, 2012	15.11	15.38	15.06	15.11	5,373,701	+0.05(+0.32%)
Jan 25, 2012	14.98	15.11	14.92	15.06	14,731,949	-0.10(-0.69%)
Jan 24, 2012	15.29	15.34	15.16	15.17	6,219,754	-0.16(-1.04%)
Jan 23, 2012	15.35	15.42	15.27	15.33	7,678,872	-0.02(-0.16%)
Jan 20, 2012	15.53	15.55	15.33	15.35	4,776,056	-0.24(-1.54%)
Jan 19, 2012	15.53	15.74	15.50	15.59	5,156,752	+0.03(+0.21%)
Jan 18, 2012	15.43	15.63	15.26	15.56	6,517,176	-0.09(-0.56%)
Jan 17, 2012	16.03	16.09	15.56	15.65	4,823,340	-0.25(-1.56%)
Jan 13, 2012	15.90	15.92	15.74	15.90	3,997,266	-0.06(-0.40%)
Jan 12, 2012	15.83	16.25	15.83	15.96	6,470,888	+0.18(+1.11%)
Jan 11, 2012	16.15	16.18	15.75	15.78	7,430,571	-0.47(-2.90%)
Jan 10, 2012	16.21	16.35	16.00	16.26	5,322,097	+0.19(+1.19%)
Jan 09, 2012	16.22	16.30	16.02	16.06	4,255,303	-0.18(-1.13%)
Jan 06, 2012	16.19	16.46	16.11	16.25	3,164,177	+0.03(+0.20%)
Jan 05, 2012	16.18	16.31	16.03	16.22	3,878,994	-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.