Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.92	15.96	15.86	15.89	616,750	+0.01(+0.04%)
Mar 29, 2012	15.77	15.91	15.66	15.88	320,147	+0.06(+0.35%)
Mar 28, 2012	15.83	15.87	15.74	15.83	591,251	+0.02(+0.16%)
Mar 27, 2012	15.78	15.86	15.70	15.80	320,616	+0.06(+0.39%)
Mar 26, 2012	15.61	15.77	15.61	15.74	437,891	+0.22(+1.40%)
Mar 23, 2012	15.48	15.56	15.45	15.52	331,580	+0.02(+0.16%)
Mar 22, 2012	15.43	15.52	15.41	15.50	248,519	-0.02(-0.12%)
Mar 21, 2012	15.52	15.55	15.43	15.52	258,593	+0.02(+0.12%)
Mar 20, 2012	15.43	15.57	15.42	15.50	323,359	-0.03(-0.20%)
Mar 19, 2012	15.50	15.65	15.46	15.53	313,656	+0.02(+0.16%)
Mar 16, 2012	15.63	15.63	15.50	15.50	608,412	-0.11(-0.68%)
Mar 15, 2012	15.70	15.72	15.50	15.61	489,974	-0.07(-0.48%)
Mar 14, 2012	15.94	15.99	15.68	15.68	420,265	-0.24(-1.52%)
Mar 13, 2012	15.93	15.96	15.84	15.93	722,498	+0.09(+0.59%)
Mar 12, 2012	15.94	16.04	15.80	15.83	845,022	-0.10(-0.62%)
Mar 09, 2012	15.70	15.95	15.62	15.93	697,221	+0.25(+1.58%)
Mar 08, 2012	15.58	15.69	15.50	15.68	597,327	+0.15(+0.96%)
Mar 07, 2012	15.43	15.53	15.27	15.53	582,636	+0.13(+0.85%)
Mar 06, 2012	15.32	15.42	15.27	15.40	638,816	-0.02(-0.12%)
Mar 05, 2012	15.35	15.42	15.21	15.42	417,515	+0.07(+0.45%)
Mar 02, 2012	15.38	15.41	15.28	15.35	683,998	-0.01(-0.08%)
Mar 01, 2012	15.42	15.43	15.31	15.37	750,644	+0.02(+0.16%)
Feb 29, 2012	15.38	15.40	15.20	15.34	638,790	+0.01(+0.04%)
Feb 28, 2012	15.45	15.48	15.22	15.34	427,275	-0.10(-0.64%)
Feb 27, 2012	15.53	15.55	15.39	15.43	422,377	-0.19(-1.19%)
Feb 24, 2012	15.68	15.73	15.60	15.62	233,226	-0.06(-0.36%)
Feb 23, 2012	15.61	15.72	15.54	15.68	614,886	+0.11(+0.68%)
Feb 22, 2012	15.68	15.69	15.49	15.57	418,301	-0.06(-0.40%)
Feb 21, 2012	15.81	15.84	15.57	15.63	614,425	-0.08(-0.51%)
Feb 17, 2012	15.68	15.76	15.66	15.71	469,502	+0.01(+0.08%)
Feb 16, 2012	15.65	15.84	15.65	15.70	421,798	+0.07(+0.47%)
Feb 15, 2012	15.81	15.95	15.55	15.63	490,305	-0.17(-1.09%)
Feb 14, 2012	15.89	15.94	15.73	15.80	598,452	-0.17(-1.08%)
Feb 13, 2012	15.90	15.98	15.79	15.97	415,547	+0.17(+1.09%)
Feb 10, 2012	15.77	15.93	15.77	15.80	288,965	-0.07(-0.43%)
Feb 09, 2012	15.94	15.96	15.82	15.87	208,072	-0.06(-0.39%)
Feb 08, 2012	15.90	15.93	15.76	15.93	472,302	+0.06(+0.39%)
Feb 07, 2012	15.81	15.93	15.77	15.87	480,286	-0.02(-0.12%)
Feb 06, 2012	15.79	15.93	15.77	15.89	323,636	+0.04(+0.27%)
Feb 03, 2012	16.02	16.02	15.81	15.84	572,920	-0.02(-0.12%)
Feb 02, 2012	15.87	15.92	15.79	15.86	540,436	+0.01(+0.04%)
Feb 01, 2012	15.64	15.87	15.61	15.85	617,984	+0.29(+1.89%)
Jan 31, 2012	15.46	15.60	15.42	15.56	393,374	+0.17(+1.08%)
Jan 30, 2012	15.60	15.60	15.36	15.39	446,500	-0.28(-1.80%)
Jan 27, 2012	15.68	15.69	15.55	15.68	621,072	-0.02(-0.16%)
Jan 26, 2012	15.54	15.74	15.43	15.70	520,232	+0.21(+1.35%)
Jan 25, 2012	15.22	15.52	15.10	15.49	562,236	+0.25(+1.65%)
Jan 24, 2012	15.24	15.25	15.11	15.24	455,987	-0.02(-0.16%)
Jan 23, 2012	15.33	15.34	15.22	15.26	616,015	-0.05(-0.32%)
Jan 20, 2012	15.43	15.47	15.28	15.31	633,310	-0.09(-0.60%)
Jan 19, 2012	15.56	15.56	15.34	15.41	486,682	-0.09(-0.56%)
Jan 18, 2012	15.47	15.49	15.34	15.49	383,611	+0.06(+0.36%)
Jan 17, 2012	15.55	15.61	15.40	15.44	460,928	+0.02(+0.16%)
Jan 13, 2012	15.35	15.43	15.23	15.41	616,824	-0.06(-0.36%)
Jan 12, 2012	15.55	15.56	15.40	15.47	407,212	-0.01(-0.08%)
Jan 11, 2012	15.54	15.63	15.44	15.48	488,991	-0.01(-0.04%)
Jan 10, 2012	15.43	15.54	15.36	15.49	982,114	+0.02(+0.16%)
Jan 09, 2012	15.55	15.55	15.40	15.46	340,031	-0.04(-0.28%)
Jan 06, 2012	15.60	15.65	15.50	15.50	373,091	-0.14(-0.86%)
Jan 05, 2012	15.52	15.66	15.43	15.64	755,098	+0.02(+0.16%)

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.