Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	18.37	18.68	18.16	18.34	2,542,104	+0.21(+1.16%)
Mar 29, 2012	18.13	18.18	17.77	18.13	2,321,858	-0.07(-0.38%)
Mar 28, 2012	18.04	18.33	17.75	18.20	3,399,039	-0.15(-0.82%)
Mar 27, 2012	18.50	18.59	18.15	18.35	2,046,867	-0.14(-0.76%)
Mar 26, 2012	18.80	18.80	18.34	18.49	1,917,382	+0.13(+0.71%)
Mar 23, 2012	18.10	18.37	18.03	18.36	2,220,017	+0.40(+2.23%)
Mar 22, 2012	18.13	18.41	17.88	17.96	2,459,375	-0.40(-2.18%)
Mar 21, 2012	18.17	18.38	18.08	18.36	1,545,958	+0.21(+1.16%)
Mar 20, 2012	18.18	18.27	17.97	18.15	2,404,812	-0.09(-0.49%)
Mar 19, 2012	18.72	18.74	18.24	18.24	3,267,453	-0.65(-3.44%)
Mar 16, 2012	18.85	18.99	18.67	18.89	4,350,517	+0.30(+1.61%)
Mar 15, 2012	18.71	19.06	18.51	18.59	4,235,119	+0.33(+1.81%)
Mar 14, 2012	18.37	18.55	18.24	18.26	3,271,342	+0.01(+0.05%)
Mar 13, 2012	18.00	18.25	17.81	18.25	3,598,806	+0.51(+2.87%)
Mar 12, 2012	17.61	18.44	17.61	17.74	4,259,410	-0.32(-1.77%)
Mar 09, 2012	18.14	18.18	18.00	18.06	3,539,315	+0.13(+0.73%)
Mar 08, 2012	18.11	18.11	17.76	17.93	3,751,173	-0.17(-0.94%)
Mar 07, 2012	17.91	18.30	17.77	18.10	2,127,166	+0.34(+1.91%)
Mar 06, 2012	18.00	18.00	17.60	17.76	2,586,960	-0.55(-3.00%)
Mar 05, 2012	18.60	18.68	18.29	18.31	1,777,313	-0.28(-1.51%)
Mar 02, 2012	18.45	18.62	18.34	18.59	1,555,971	+0.08(+0.43%)
Mar 01, 2012	18.32	18.57	18.27	18.51	1,149,004	+0.26(+1.42%)
Feb 29, 2012	18.17	18.57	18.13	18.25	2,745,321	-0.15(-0.82%)
Feb 28, 2012	18.35	18.49	18.18	18.40	2,063,021	+0.04(+0.22%)
Feb 27, 2012	18.20	18.46	18.20	18.36	1,681,540	-0.01(-0.05%)
Feb 24, 2012	18.13	18.61	18.03	18.37	4,464,588	+0.40(+2.23%)
Feb 23, 2012	17.65	18.04	17.60	17.97	2,193,150	+0.26(+1.47%)
Feb 22, 2012	17.49	17.73	17.41	17.71	1,905,442	+0.22(+1.26%)
Feb 21, 2012	17.65	17.74	17.35	17.49	2,125,166	-0.25(-1.41%)
Feb 17, 2012	17.35	17.79	17.00	17.74	3,306,510	+0.44(+2.54%)
Feb 16, 2012	17.21	17.32	16.84	17.30	2,147,047	-0.04(-0.23%)
Feb 15, 2012	17.39	17.47	17.22	17.34	2,996,164	+0.08(+0.46%)
Feb 14, 2012	16.92	17.29	16.74	17.26	3,437,359	+0.31(+1.83%)
Feb 13, 2012	17.13	17.18	16.90	16.95	2,207,076	+0.04(+0.24%)
Feb 10, 2012	17.31	17.31	16.78	16.91	3,708,015	-0.54(-3.09%)
Feb 09, 2012	17.34	17.72	17.30	17.45	4,223,259	+0.20(+1.16%)
Feb 08, 2012	17.56	17.67	17.17	17.25	3,181,054	-0.16(-0.92%)
Feb 07, 2012	17.51	17.68	17.29	17.41	1,807,020	-0.09(-0.51%)
Feb 06, 2012	16.89	17.50	16.89	17.50	3,098,257	+0.48(+2.82%)
Feb 03, 2012	17.01	17.08	16.51	17.02	4,226,513	+0.23(+1.37%)
Feb 02, 2012	17.08	17.10	16.76	16.79	2,792,354	-0.16(-0.94%)
Feb 01, 2012	16.94	17.04	16.65	16.95	2,998,849	+0.19(+1.13%)
Jan 31, 2012	16.75	16.95	16.41	16.76	3,818,843	+0.02(+0.12%)
Jan 30, 2012	16.43	16.74	16.37	16.74	2,270,695	+0.05(+0.30%)
Jan 27, 2012	16.64	16.76	16.30	16.69	5,421,279	-0.05(-0.30%)
Jan 26, 2012	16.88	17.00	16.60	16.74	3,177,498	+0.04(+0.24%)
Jan 25, 2012	16.43	16.72	16.32	16.70	5,743,869	+0.38(+2.33%)
Jan 24, 2012	16.33	16.49	16.23	16.32	1,725,149	-0.14(-0.85%)
Jan 23, 2012	16.44	16.56	16.32	16.46	1,541,692	+0.15(+0.92%)
Jan 20, 2012	16.22	16.38	15.95	16.31	2,388,271	-0.18(-1.09%)
Jan 19, 2012	16.78	16.90	16.32	16.49	3,119,240	-0.29(-1.73%)
Jan 18, 2012	16.52	16.78	16.32	16.78	3,515,461	+0.28(+1.70%)
Jan 17, 2012	16.41	16.61	16.33	16.50	2,772,962	+0.40(+2.48%)
Jan 13, 2012	16.02	16.29	15.92	16.10	2,139,816	-0.01(-0.06%)
Jan 12, 2012	16.30	16.39	15.97	16.11	2,157,504	-0.16(-0.98%)
Jan 11, 2012	15.69	16.31	15.60	16.27	2,986,484	+0.54(+3.43%)
Jan 10, 2012	15.99	16.21	15.70	15.73	2,219,769	+0.03(+0.19%)
Jan 09, 2012	15.75	15.82	15.64	15.70	3,580,461	+0.03(+0.19%)
Jan 06, 2012	15.76	16.00	15.36	15.67	3,550,334	-0.19(-1.20%)
Jan 05, 2012	14.92	15.97	14.87	15.86	5,570,811	+0.92(+6.16%)

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.